32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 185900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 3 | 20250428 | 185800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20250428 | 185700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20250428 | 185600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20250428 | 185500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20250428 | 185400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20250428 | 185300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20250428 | 185200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20250428 | 185100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20250428 | 185000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20250428 | 184900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20250428 | 184800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20250428 | 184700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20250428 | 184600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20250428 | 184500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20250428 | 184400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20250428 | 184300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20250428 | 184200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20250428 | 184100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20250428 | 184000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20250428 | 183900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20250428 | 183800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20250428 | 183700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20250428 | 183600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20250428 | 183500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20250428 | 183400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20250428 | 183300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20250428 | 183200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20250428 | 183100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20250428 | 183000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20250428 | 182900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 33 | 20250428 | 182800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20250428 | 182700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20250428 | 182600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20250428 | 182500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20250428 | 182400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20250428 | 182300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20250428 | 182200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20250428 | 182100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20250428 | 182000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20250428 | 181900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20250428 | 181800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20250428 | 181700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20250428 | 181600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20250428 | 181500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20250428 | 181400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20250428 | 181300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20250428 | 181200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20250428 | 181100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20250428 | 181000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20250428 | 180900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20250428 | 180800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20250428 | 180700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20250428 | 180600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20250428 | 180500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20250428 | 180400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20250428 | 180300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20250428 | 180200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20250428 | 180100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20250428 | 180000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20250428 | 175900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 63 | 20250428 | 175800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20250428 | 175700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20250428 | 175600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20250428 | 175500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20250428 | 175400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20250428 | 175300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20250428 | 175200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20250428 | 175100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20250428 | 175000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20250428 | 174900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20250428 | 174800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20250428 | 174700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20250428 | 174600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20250428 | 174500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20250428 | 174400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20250428 | 174300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20250428 | 174200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20250428 | 174100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20250428 | 174000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20250428 | 173900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20250428 | 173800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20250428 | 173700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20250428 | 173600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20250428 | 173500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20250428 | 173400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20250428 | 173300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20250428 | 173200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20250428 | 173100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20250428 | 173000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20250428 | 172900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 93 | 20250428 | 172800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20250428 | 172700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20250428 | 172600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20250428 | 172500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20250428 | 172400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20250428 | 172300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20250428 | 172200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20250428 | 172100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20250428 | 172000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20250428 | 171900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20250428 | 171800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20250428 | 171700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20250428 | 171600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20250428 | 171500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20250428 | 171400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20250428 | 171300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20250428 | 171200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20250428 | 171100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20250428 | 171000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20250428 | 170900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20250428 | 170800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20250428 | 170700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20250428 | 170600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20250428 | 170500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20250428 | 170400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20250428 | 170300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20250428 | 170200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20250428 | 170100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20250428 | 170000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20250428 | 165900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 123 | 20250428 | 165800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20250428 | 165700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20250428 | 165600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20250428 | 165500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20250428 | 165400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20250428 | 165300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20250428 | 165200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20250428 | 165100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20250428 | 165000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20250428 | 164900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20250428 | 164800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20250428 | 164700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20250428 | 164600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20250428 | 164500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20250428 | 164400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20250428 | 164300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20250428 | 164200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20250428 | 164100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20250428 | 164000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20250428 | 163900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20250428 | 163800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20250428 | 163700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20250428 | 163600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20250428 | 163500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20250428 | 163400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20250428 | 163300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20250428 | 163200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20250428 | 163100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20250428 | 163000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20250428 | 162900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 153 | 20250428 | 162800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20250428 | 162700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20250428 | 162600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20250428 | 162500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20250428 | 162400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20250428 | 162300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20250428 | 162200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20250428 | 162100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20250428 | 162000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20250428 | 161900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20250428 | 161800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20250428 | 161700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20250428 | 161600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20250428 | 161500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20250428 | 161400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20250428 | 161300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20250428 | 161200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20250428 | 161100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20250428 | 161000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20250428 | 160900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20250428 | 160800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20250428 | 160700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20250428 | 160600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20250428 | 160500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20250428 | 160400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20250428 | 160300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20250428 | 160200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20250428 | 160100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20250428 | 160000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20250428 | 155900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 183 | 20250428 | 155800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20250428 | 155700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20250428 | 155600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20250428 | 155500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20250428 | 155400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20250428 | 155300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20250428 | 155200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20250428 | 155100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20250428 | 155000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20250428 | 154900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20250428 | 154800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20250428 | 154700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20250428 | 154600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20250428 | 154500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20250428 | 154400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20250428 | 154300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20250428 | 154200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20250428 | 154100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20250428 | 154000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20250428 | 153900 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20250428 | 153800 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20250428 | 153700 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20250428 | 153600 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20250428 | 153500 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20250428 | 153400 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20250428 | 153300 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20250428 | 153200 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20250428 | 153100 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20250428 | 153000 | 4637903175 | 31050 | 31050 | 31050 | 31050 | 3943 |
| 212 | 20250428 | 152900 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 213 | 20250428 | 152800 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20250428 | 152700 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20250428 | 152600 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20250428 | 152500 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20250428 | 152400 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20250428 | 152300 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20250428 | 152200 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20250428 | 152100 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20250428 | 152000 | 4515473025 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20250428 | 151900 | 4515473025 | 31000 | 31050 | 31100 | 31000 | 204 |
| 223 | 20250428 | 151800 | 4509137325 | 31050 | 31050 | 31050 | 31000 | 18 |
| 224 | 20250428 | 151700 | 4508578925 | 31000 | 31000 | 31050 | 31000 | 451 |
| 225 | 20250428 | 151600 | 4494596075 | 31000 | 31000 | 31000 | 31000 | 44 |
| 226 | 20250428 | 151500 | 4493232075 | 31000 | 31050 | 31050 | 30950 | 172 |
| 227 | 20250428 | 151400 | 4487908425 | 31050 | 31000 | 31050 | 31000 | 194 |
| 228 | 20250428 | 151300 | 4481894175 | 31000 | 30900 | 31000 | 30900 | 4694 |
| 229 | 20250428 | 151200 | 4336616875 | 30900 | 31000 | 31000 | 30900 | 1950 |
| 230 | 20250428 | 151100 | 4276274125 | 31000 | 31000 | 31000 | 30950 | 13 |
| 231 | 20250428 | 151000 | 4275871525 | 31000 | 30950 | 31000 | 30950 | 4 |
| 232 | 20250428 | 150900 | 4275747575 | 30950 | 31000 | 31000 | 30950 | 74 |
| 233 | 20250428 | 150800 | 4273453625 | 30950 | 31000 | 31050 | 30950 | 803 |
| 234 | 20250428 | 150700 | 4248562625 | 31000 | 31000 | 31000 | 30950 | 83 |
| 235 | 20250428 | 150600 | 4245992125 | 31000 | 31000 | 31000 | 31000 | 6 |
| 236 | 20250428 | 150500 | 4245806125 | 31000 | 31000 | 31000 | 31000 | 24 |
| 237 | 20250428 | 150400 | 4245062125 | 31000 | 31000 | 31000 | 30950 | 786 |
| 238 | 20250428 | 150300 | 4220698775 | 31000 | 31000 | 31000 | 30950 | 155 |
| 239 | 20250428 | 150200 | 4215894275 | 31000 | 31000 | 31000 | 31000 | 289 |
| 240 | 20250428 | 150100 | 4206935275 | 31000 | 31000 | 31000 | 31000 | 34 |
| 241 | 20250428 | 150000 | 4205881275 | 31050 | 31000 | 31050 | 31000 | 394 |
| 242 | 20250428 | 145900 | 4193667225 | 31000 | 31000 | 31000 | 30950 | 148 |
| 243 | 20250428 | 145800 | 4189079375 | 31000 | 31000 | 31000 | 31000 | 145 |
| 244 | 20250428 | 145700 | 4184584375 | 31000 | 30950 | 31000 | 30950 | 127 |
| 245 | 20250428 | 145600 | 4180647525 | 30950 | 31000 | 31000 | 30950 | 3 |
| 246 | 20250428 | 145500 | 4180554625 | 31000 | 30950 | 31000 | 30950 | 86 |
| 247 | 20250428 | 145400 | 4177892625 | 31000 | 31000 | 31000 | 31000 | 65 |
| 248 | 20250428 | 145300 | 4175877625 | 31000 | 31000 | 31000 | 31000 | 58 |
| 249 | 20250428 | 145200 | 4174079625 | 30900 | 31050 | 31050 | 30900 | 3039 |
| 250 | 20250428 | 145100 | 4080077775 | 31050 | 31000 | 31050 | 31000 | 38 |
| 251 | 20250428 | 145000 | 4078899425 | 31000 | 31000 | 31050 | 31000 | 701 |
| 252 | 20250428 | 144900 | 4057168175 | 30950 | 31000 | 31000 | 30950 | 23 |
| 253 | 20250428 | 144800 | 4056455275 | 31000 | 31000 | 31000 | 30950 | 464 |
| 254 | 20250428 | 144700 | 4042076475 | 30950 | 30950 | 31000 | 30950 | 567 |
| 255 | 20250428 | 144600 | 4024504075 | 30950 | 31000 | 31050 | 30950 | 1284 |
| 256 | 20250428 | 144500 | 3984703875 | 31050 | 31000 | 31050 | 31000 | 59 |
| 257 | 20250428 | 144400 | 3982874575 | 31050 | 31050 | 31050 | 31050 | 307 |
| 258 | 20250428 | 144300 | 3973342225 | 31050 | 31000 | 31050 | 31000 | 273 |
| 259 | 20250428 | 144200 | 3964869525 | 31000 | 31050 | 31050 | 31000 | 129 |
| 260 | 20250428 | 144100 | 3960864125 | 31050 | 31000 | 31050 | 31000 | 246 |
| 261 | 20250428 | 144000 | 3953231475 | 31050 | 31100 | 31100 | 31000 | 800 |
| 262 | 20250428 | 143900 | 3928370525 | 31100 | 31100 | 31150 | 31100 | 217 |
| 263 | 20250428 | 143800 | 3921621725 | 31100 | 31100 | 31150 | 31100 | 103 |
| 264 | 20250428 | 143700 | 3918418375 | 31100 | 31000 | 31150 | 31000 | 4274 |
| 265 | 20250428 | 143600 | 3785745725 | 31000 | 31000 | 31000 | 31000 | 795 |
| 266 | 20250428 | 143500 | 3761100725 | 31000 | 31000 | 31000 | 31000 | 80 |
| 267 | 20250428 | 143400 | 3758620725 | 31000 | 30950 | 31000 | 30950 | 367 |
| 268 | 20250428 | 143300 | 3747247825 | 31000 | 31000 | 31050 | 31000 | 651 |
| 269 | 20250428 | 143200 | 3727063925 | 31000 | 31050 | 31050 | 31000 | 4393 |
| 270 | 20250428 | 143100 | 3590867325 | 31050 | 31050 | 31075 | 31000 | 4084 |
| 271 | 20250428 | 143000 | 3464093700 | 31050 | 31100 | 31100 | 31050 | 1441 |
| 272 | 20250428 | 142900 | 3419291525 | 31100 | 31150 | 31150 | 31100 | 99 |
| 273 | 20250428 | 142800 | 3416212075 | 31100 | 31150 | 31150 | 31100 | 241 |
| 274 | 20250428 | 142700 | 3408705325 | 31150 | 31100 | 31150 | 31100 | 3 |
| 275 | 20250428 | 142600 | 3408611925 | 31100 | 31100 | 31100 | 31100 | 0 |
| 276 | 20250428 | 142500 | 3408611925 | 31100 | 31150 | 31150 | 31100 | 44 |
| 277 | 20250428 | 142400 | 3407242925 | 31100 | 31100 | 31100 | 31100 | 2 |
| 278 | 20250428 | 142300 | 3407180725 | 31100 | 31100 | 31100 | 31100 | 4 |
| 279 | 20250428 | 142200 | 3407056325 | 31100 | 31100 | 31150 | 31100 | 59 |
| 280 | 20250428 | 142100 | 3405221375 | 31100 | 31150 | 31150 | 31100 | 25 |
| 281 | 20250428 | 142000 | 3404443725 | 31100 | 31125 | 31150 | 31100 | 308 |
| 282 | 20250428 | 141900 | 3394853825 | 31100 | 31100 | 31100 | 31100 | 58 |
| 283 | 20250428 | 141800 | 3393050025 | 31100 | 31150 | 31150 | 31100 | 116 |
| 284 | 20250428 | 141700 | 3389436675 | 31150 | 31150 | 31150 | 31150 | 52 |
| 285 | 20250428 | 141600 | 3387816875 | 31100 | 31150 | 31150 | 31100 | 183 |
| 286 | 20250428 | 141500 | 3382119525 | 31100 | 31100 | 31150 | 31100 | 370 |
| 287 | 20250428 | 141400 | 3370612275 | 31100 | 31150 | 31200 | 31100 | 1130 |
| 288 | 20250428 | 141300 | 3335418625 | 31150 | 31150 | 31150 | 31150 | 1 |
| 289 | 20250428 | 141200 | 3335387475 | 31200 | 31200 | 31200 | 31200 | 0 |
| 290 | 20250428 | 141100 | 3335387475 | 31200 | 31150 | 31200 | 31150 | 2 |
| 291 | 20250428 | 141000 | 3335325125 | 31150 | 31150 | 31200 | 31150 | 334 |
| 292 | 20250428 | 140900 | 3324920475 | 31150 | 31200 | 31200 | 31150 | 12 |
| 293 | 20250428 | 140800 | 3324546125 | 31150 | 31200 | 31200 | 31150 | 39 |
| 294 | 20250428 | 140700 | 3323330575 | 31150 | 31200 | 31200 | 31150 | 211 |
| 295 | 20250428 | 140600 | 3316747425 | 31200 | 31150 | 31200 | 31150 | 3410 |
| 296 | 20250428 | 140500 | 3210377575 | 31150 | 31200 | 31200 | 31150 | 303 |
| 297 | 20250428 | 140400 | 3200933275 | 31150 | 31200 | 31200 | 31150 | 3 |
| 298 | 20250428 | 140300 | 3200839775 | 31150 | 31150 | 31150 | 31150 | 52 |
| 299 | 20250428 | 140200 | 3199219975 | 31150 | 31200 | 31200 | 31150 | 46 |
| 300 | 20250428 | 140100 | 3197786725 | 31150 | 31200 | 31200 | 31150 | 34 |
| 301 | 20250428 | 140000 | 3196727475 | 31150 | 31200 | 31200 | 31150 | 48 |
| 302 | 20250428 | 135900 | 3195231875 | 31150 | 31150 | 31200 | 31150 | 1035 |
| 303 | 20250428 | 135800 | 3162987625 | 31150 | 31175 | 31200 | 31150 | 80 |
| 304 | 20250428 | 135700 | 3160494825 | 31150 | 31150 | 31200 | 31150 | 126 |
| 305 | 20250428 | 135600 | 3156567925 | 31150 | 31150 | 31150 | 31150 | 2287 |
| 306 | 20250428 | 135500 | 3085327875 | 31150 | 31150 | 31200 | 31150 | 27 |
| 307 | 20250428 | 135400 | 3084485675 | 31150 | 31150 | 31200 | 31150 | 29 |
| 308 | 20250428 | 135300 | 3083582275 | 31150 | 31150 | 31200 | 31150 | 181 |
| 309 | 20250428 | 135200 | 3077936375 | 31150 | 31150 | 31200 | 31150 | 142 |
| 310 | 20250428 | 135100 | 3073508775 | 31150 | 31200 | 31200 | 31150 | 11 |
| 311 | 20250428 | 135000 | 3073165625 | 31150 | 31150 | 31150 | 31150 | 74 |
| 312 | 20250428 | 134900 | 3070860525 | 31150 | 31200 | 31200 | 31150 | 198 |
| 313 | 20250428 | 134800 | 3064684625 | 31150 | 31150 | 31150 | 31150 | 81 |
| 314 | 20250428 | 134700 | 3062161475 | 31150 | 31150 | 31150 | 31150 | 7 |
| 315 | 20250428 | 134600 | 3061943425 | 31200 | 31150 | 31200 | 31150 | 60 |
| 316 | 20250428 | 134500 | 3060074275 | 31200 | 31150 | 31200 | 31150 | 82 |
| 317 | 20250428 | 134400 | 3057516325 | 31200 | 31150 | 31200 | 31150 | 86 |
| 318 | 20250428 | 134300 | 3054833375 | 31200 | 31200 | 31200 | 31175 | 35 |
| 319 | 20250428 | 134200 | 3053741400 | 31200 | 31200 | 31200 | 31200 | 2 |
| 320 | 20250428 | 134100 | 3053679000 | 31200 | 31200 | 31200 | 31200 | 3 |
| 321 | 20250428 | 134000 | 3053585400 | 31200 | 31200 | 31200 | 31200 | 32 |
| 322 | 20250428 | 133900 | 3052587000 | 31200 | 31200 | 31200 | 31200 | 317 |
| 323 | 20250428 | 133800 | 3042696600 | 31150 | 31150 | 31200 | 31150 | 797 |
| 324 | 20250428 | 133700 | 3017862500 | 31200 | 31200 | 31200 | 31200 | 38 |
| 325 | 20250428 | 133600 | 3016676900 | 31200 | 31200 | 31200 | 31150 | 654 |
| 326 | 20250428 | 133500 | 2996272900 | 31150 | 31200 | 31200 | 31150 | 26 |
| 327 | 20250428 | 133400 | 2995462200 | 31200 | 31200 | 31200 | 31175 | 35 |
| 328 | 20250428 | 133300 | 2994370425 | 31200 | 31250 | 31250 | 31150 | 545 |
| 329 | 20250428 | 133200 | 2977389325 | 31200 | 31200 | 31200 | 31200 | 30 |
| 330 | 20250428 | 133100 | 2976453325 | 31250 | 31250 | 31250 | 31250 | 3 |
| 331 | 20250428 | 133000 | 2976359575 | 31250 | 31250 | 31250 | 31250 | 23 |
| 332 | 20250428 | 132900 | 2975640825 | 31200 | 31200 | 31250 | 31200 | 31 |
| 333 | 20250428 | 132800 | 2974673575 | 31200 | 31200 | 31200 | 31200 | 2318 |
| 334 | 20250428 | 132700 | 2902351975 | 31200 | 31200 | 31200 | 31200 | 5 |
| 335 | 20250428 | 132600 | 2902195975 | 31150 | 31150 | 31150 | 31150 | 0 |
| 336 | 20250428 | 132500 | 2902195975 | 31150 | 31150 | 31150 | 31150 | 24 |
| 337 | 20250428 | 132400 | 2901448375 | 31200 | 31200 | 31200 | 31200 | 34 |
| 338 | 20250428 | 132300 | 2900387575 | 31200 | 31150 | 31200 | 31150 | 598 |
| 339 | 20250428 | 132200 | 2881759825 | 31200 | 31200 | 31200 | 31200 | 21 |
| 340 | 20250428 | 132100 | 2881104625 | 31200 | 31200 | 31200 | 31200 | 23 |
| 341 | 20250428 | 132000 | 2880387025 | 31200 | 31200 | 31200 | 31200 | 82 |
| 342 | 20250428 | 131900 | 2877828625 | 31200 | 31200 | 31200 | 31200 | 409 |
| 343 | 20250428 | 131800 | 2865067825 | 31200 | 31200 | 31200 | 31200 | 4 |
| 344 | 20250428 | 131700 | 2864943025 | 31200 | 31200 | 31200 | 31200 | 26 |
| 345 | 20250428 | 131600 | 2864131825 | 31250 | 31200 | 31250 | 31200 | 22 |
| 346 | 20250428 | 131500 | 2863445325 | 31250 | 31250 | 31250 | 31150 | 707 |
| 347 | 20250428 | 131400 | 2841388175 | 31250 | 31200 | 31250 | 31200 | 9535 |
| 348 | 20250428 | 131300 | 2543849875 | 31200 | 31200 | 31200 | 31150 | 2476 |
| 349 | 20250428 | 131200 | 2466706475 | 31200 | 31200 | 31200 | 31200 | 1035 |
| 350 | 20250428 | 131100 | 2434414475 | 31200 | 31150 | 31200 | 31150 | 160 |
| 351 | 20250428 | 131000 | 2429425225 | 31150 | 31200 | 31200 | 31150 | 485 |
| 352 | 20250428 | 130900 | 2414296425 | 31150 | 31150 | 31200 | 31150 | 140 |
| 353 | 20250428 | 130800 | 2409934900 | 31200 | 31200 | 31200 | 31200 | 24 |
| 354 | 20250428 | 130700 | 2409186100 | 31200 | 31200 | 31200 | 31200 | 1 |
| 355 | 20250428 | 130600 | 2409154900 | 31200 | 31150 | 31200 | 31150 | 728 |
| 356 | 20250428 | 130500 | 2386473250 | 31150 | 31200 | 31200 | 31150 | 5391 |
| 357 | 20250428 | 130400 | 2218349800 | 31200 | 31200 | 31200 | 31200 | 202 |
| 358 | 20250428 | 130300 | 2212047400 | 31200 | 31250 | 31250 | 31200 | 1660 |
| 359 | 20250428 | 130200 | 2160179700 | 31250 | 31300 | 31300 | 31250 | 27 |
| 360 | 20250428 | 130100 | 2159335900 | 31250 | 31250 | 31300 | 31250 | 37 |
| 361 | 20250428 | 130000 | 2158179050 | 31250 | 31250 | 31300 | 31250 | 120 |
| 362 | 20250428 | 125900 | 2154429000 | 31300 | 31250 | 31300 | 31250 | 40 |
| 363 | 20250428 | 125800 | 2153178950 | 31300 | 31250 | 31300 | 31250 | 23 |
| 364 | 20250428 | 125700 | 2152460100 | 31250 | 31250 | 31250 | 31250 | 3 |
| 365 | 20250428 | 125600 | 2152366350 | 31250 | 31300 | 31300 | 31250 | 178 |
| 366 | 20250428 | 125500 | 2146803650 | 31250 | 31250 | 31250 | 31250 | 28 |
| 367 | 20250428 | 125400 | 2145928650 | 31250 | 31250 | 31300 | 31250 | 101 |
| 368 | 20250428 | 125300 | 2142772350 | 31250 | 31250 | 31250 | 31250 | 33 |
| 369 | 20250428 | 125200 | 2141741100 | 31250 | 31250 | 31250 | 31250 | 23 |
| 370 | 20250428 | 125100 | 2141022350 | 31300 | 31300 | 31300 | 31250 | 40 |
| 371 | 20250428 | 125000 | 2139771200 | 31250 | 31250 | 31300 | 31250 | 18 |
| 372 | 20250428 | 124900 | 2139208650 | 31250 | 31250 | 31300 | 31250 | 36 |
| 373 | 20250428 | 124800 | 2138083450 | 31300 | 31250 | 31300 | 31250 | 53 |
| 374 | 20250428 | 124700 | 2136425450 | 31250 | 31250 | 31250 | 31250 | 25 |
| 375 | 20250428 | 124600 | 2135644200 | 31300 | 31300 | 31300 | 31250 | 36 |
| 376 | 20250428 | 124500 | 2134519000 | 31250 | 31250 | 31300 | 31250 | 16 |
| 377 | 20250428 | 124400 | 2134018800 | 31250 | 31250 | 31300 | 31250 | 29 |
| 378 | 20250428 | 124300 | 2133112450 | 31300 | 31300 | 31300 | 31250 | 110 |
| 379 | 20250428 | 124200 | 2129670900 | 31250 | 31250 | 31250 | 31250 | 20 |
| 380 | 20250428 | 124100 | 2129045900 | 31250 | 31250 | 31300 | 31250 | 100 |
| 381 | 20250428 | 124000 | 2125917800 | 31300 | 31300 | 31300 | 31250 | 45 |
| 382 | 20250428 | 123900 | 2124511050 | 31250 | 31250 | 31300 | 31250 | 18 |
| 383 | 20250428 | 123800 | 2123948300 | 31250 | 31250 | 31250 | 31250 | 82 |
| 384 | 20250428 | 123700 | 2121385800 | 31250 | 31300 | 31300 | 31250 | 89 |
| 385 | 20250428 | 123600 | 2118602050 | 31250 | 31250 | 31250 | 31250 | 23 |
| 386 | 20250428 | 123500 | 2117883300 | 31300 | 31300 | 31300 | 31250 | 47 |
| 387 | 20250428 | 123400 | 2116412500 | 31250 | 31250 | 31300 | 31250 | 24 |
| 388 | 20250428 | 123300 | 2115662350 | 31300 | 31300 | 31300 | 31300 | 6 |
| 389 | 20250428 | 123200 | 2115474550 | 31300 | 31300 | 31300 | 31250 | 41 |
| 390 | 20250428 | 123100 | 2114191700 | 31300 | 31300 | 31300 | 31300 | 1 |
| 391 | 20250428 | 123000 | 2114160400 | 31250 | 31300 | 31300 | 31250 | 10 |
| 392 | 20250428 | 122900 | 2113847800 | 31250 | 31275 | 31275 | 31250 | 5 |
| 393 | 20250428 | 122800 | 2113691525 | 31275 | 31300 | 31300 | 31275 | 64 |
| 394 | 20250428 | 122700 | 2111688550 | 31300 | 31300 | 31300 | 31300 | 84 |
| 395 | 20250428 | 122600 | 2109059350 | 31300 | 31300 | 31300 | 31300 | 252 |
| 396 | 20250428 | 122500 | 2101171750 | 31300 | 31250 | 31300 | 31250 | 290 |
| 397 | 20250428 | 122400 | 2092096350 | 31300 | 31300 | 31300 | 31250 | 57 |
| 398 | 20250428 | 122300 | 2090314050 | 31250 | 31300 | 31300 | 31250 | 104 |
| 399 | 20250428 | 122200 | 2087063450 | 31250 | 31300 | 31300 | 31250 | 1931 |
| 400 | 20250428 | 122100 | 2026642300 | 31300 | 31300 | 31300 | 31300 | 251 |
| 401 | 20250428 | 122000 | 2018786000 | 31300 | 31300 | 31350 | 31300 | 195 |
| 402 | 20250428 | 121900 | 2012675000 | 31350 | 31300 | 31350 | 31300 | 59 |
| 403 | 20250428 | 121800 | 2010827850 | 31300 | 31300 | 31300 | 31300 | 47 |
| 404 | 20250428 | 121700 | 2009356750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 405 | 20250428 | 121600 | 2009356750 | 31300 | 31300 | 31300 | 31300 | 7 |
| 406 | 20250428 | 121500 | 2009137650 | 31300 | 31300 | 31350 | 31300 | 196 |
| 407 | 20250428 | 121400 | 2003002750 | 31300 | 31300 | 31300 | 31300 | 59 |
| 408 | 20250428 | 121300 | 2001156050 | 31300 | 31300 | 31300 | 31300 | 198 |
| 409 | 20250428 | 121200 | 1994958650 | 31350 | 31300 | 31350 | 31300 | 121 |
| 410 | 20250428 | 121100 | 1991171150 | 31350 | 31300 | 31350 | 31300 | 41 |
| 411 | 20250428 | 121000 | 1989887200 | 31350 | 31350 | 31350 | 31300 | 27 |
| 412 | 20250428 | 120900 | 1989041550 | 31350 | 31300 | 31350 | 31300 | 384 |
| 413 | 20250428 | 120800 | 1977010900 | 31350 | 31350 | 31350 | 31350 | 34 |
| 414 | 20250428 | 120700 | 1975945000 | 31350 | 31350 | 31350 | 31350 | 7 |
| 415 | 20250428 | 120600 | 1975725550 | 31300 | 31300 | 31300 | 31300 | 9 |
| 416 | 20250428 | 120500 | 1975443850 | 31300 | 31350 | 31350 | 31300 | 18 |
| 417 | 20250428 | 120400 | 1974880350 | 31300 | 31350 | 31350 | 31300 | 17 |
| 418 | 20250428 | 120300 | 1974347850 | 31300 | 31300 | 31300 | 31300 | 0 |
| 419 | 20250428 | 120200 | 1974347850 | 31300 | 31350 | 31350 | 31300 | 12 |
| 420 | 20250428 | 120100 | 1973972100 | 31350 | 31350 | 31350 | 31300 | 104 |
| 421 | 20250428 | 120000 | 1970713700 | 31350 | 31350 | 31350 | 31350 | 51 |
| 422 | 20250428 | 115900 | 1969114850 | 31300 | 31300 | 31350 | 31300 | 104 |
| 423 | 20250428 | 115800 | 1965854850 | 31350 | 31400 | 31400 | 31350 | 704 |
| 424 | 20250428 | 115700 | 1943784350 | 31400 | 31400 | 31400 | 31350 | 871 |
| 425 | 20250428 | 115600 | 1916440850 | 31400 | 31450 | 31450 | 31400 | 12 |
| 426 | 20250428 | 115500 | 1916064000 | 31400 | 31400 | 31400 | 31400 | 181 |
| 427 | 20250428 | 115400 | 1910380600 | 31400 | 31450 | 31450 | 31400 | 52 |
| 428 | 20250428 | 115300 | 1908747700 | 31400 | 31400 | 31400 | 31400 | 7 |
| 429 | 20250428 | 115200 | 1908527900 | 31400 | 31400 | 31400 | 31400 | 14 |
| 430 | 20250428 | 115100 | 1908088300 | 31400 | 31450 | 31450 | 31400 | 22 |
| 431 | 20250428 | 115000 | 1907397450 | 31400 | 31450 | 31450 | 31400 | 400 |
| 432 | 20250428 | 114900 | 1894821950 | 31450 | 31450 | 31500 | 31450 | 31 |
| 433 | 20250428 | 114800 | 1893846850 | 31450 | 31450 | 31450 | 31450 | 10 |
| 434 | 20250428 | 114700 | 1893532350 | 31450 | 31500 | 31500 | 31450 | 18 |
| 435 | 20250428 | 114600 | 1892966200 | 31450 | 31450 | 31500 | 31450 | 14 |
| 436 | 20250428 | 114500 | 1892525700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 437 | 20250428 | 114400 | 1892525700 | 31450 | 31500 | 31500 | 31450 | 11 |
| 438 | 20250428 | 114300 | 1892179650 | 31450 | 31450 | 31450 | 31450 | 4 |
| 439 | 20250428 | 114200 | 1892053850 | 31450 | 31450 | 31450 | 31450 | 34 |
| 440 | 20250428 | 114100 | 1890984550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 441 | 20250428 | 114000 | 1890984550 | 31450 | 31500 | 31500 | 31450 | 162 |
| 442 | 20250428 | 113900 | 1885889000 | 31450 | 31450 | 31450 | 31450 | 95 |
| 443 | 20250428 | 113800 | 1882901250 | 31450 | 31450 | 31450 | 31450 | 30 |
| 444 | 20250428 | 113700 | 1881957750 | 31450 | 31450 | 31500 | 31450 | 15 |
| 445 | 20250428 | 113600 | 1881485950 | 31450 | 31450 | 31450 | 31450 | 11 |
| 446 | 20250428 | 113500 | 1881140000 | 31450 | 31450 | 31450 | 31450 | 3 |
| 447 | 20250428 | 113400 | 1881045650 | 31450 | 31450 | 31450 | 31450 | 49 |
| 448 | 20250428 | 113300 | 1879504600 | 31500 | 31500 | 31500 | 31500 | 102 |
| 449 | 20250428 | 113200 | 1876291600 | 31500 | 31450 | 31500 | 31450 | 90 |
| 450 | 20250428 | 113100 | 1873459550 | 31450 | 31450 | 31500 | 31450 | 15 |
| 451 | 20250428 | 113000 | 1872987750 | 31450 | 31500 | 31500 | 31450 | 52 |
| 452 | 20250428 | 112900 | 1871352300 | 31450 | 31400 | 31450 | 31400 | 784 |
| 453 | 20250428 | 112800 | 1846698350 | 31400 | 31400 | 31400 | 31400 | 6 |
| 454 | 20250428 | 112700 | 1846509950 | 31450 | 31450 | 31450 | 31450 | 2 |
| 455 | 20250428 | 112600 | 1846447050 | 31450 | 31450 | 31450 | 31400 | 12 |
| 456 | 20250428 | 112500 | 1846070050 | 31400 | 31400 | 31450 | 31400 | 715 |
| 457 | 20250428 | 112400 | 1823586600 | 31400 | 31400 | 31450 | 31400 | 55 |
| 458 | 20250428 | 112300 | 1821859550 | 31400 | 31450 | 31450 | 31400 | 14 |
| 459 | 20250428 | 112200 | 1821419850 | 31400 | 31400 | 31400 | 31400 | 32 |
| 460 | 20250428 | 112100 | 1820415050 | 31400 | 31400 | 31400 | 31400 | 15 |
| 461 | 20250428 | 112000 | 1819944050 | 31400 | 31400 | 31400 | 31400 | 6 |
| 462 | 20250428 | 111900 | 1819755650 | 31400 | 31400 | 31400 | 31400 | 19 |
| 463 | 20250428 | 111800 | 1819159050 | 31400 | 31400 | 31400 | 31400 | 21 |
| 464 | 20250428 | 111700 | 1818499650 | 31400 | 31400 | 31450 | 31400 | 15 |
| 465 | 20250428 | 111600 | 1818028550 | 31450 | 31450 | 31450 | 31450 | 1 |
| 466 | 20250428 | 111500 | 1817997100 | 31450 | 31450 | 31450 | 31400 | 31 |
| 467 | 20250428 | 111400 | 1817022550 | 31450 | 31450 | 31450 | 31450 | 426 |
| 468 | 20250428 | 111300 | 1803624850 | 31450 | 31400 | 31450 | 31400 | 28 |
| 469 | 20250428 | 111200 | 1802745600 | 31450 | 31425 | 31450 | 31400 | 111 |
| 470 | 20250428 | 111100 | 1799260075 | 31400 | 31400 | 31400 | 31400 | 9 |
| 471 | 20250428 | 111000 | 1798977475 | 31400 | 31450 | 31450 | 31400 | 41 |
| 472 | 20250428 | 110900 | 1797688950 | 31450 | 31450 | 31450 | 31450 | 1 |
| 473 | 20250428 | 110800 | 1797657500 | 31400 | 31400 | 31450 | 31400 | 12 |
| 474 | 20250428 | 110700 | 1797280650 | 31400 | 31400 | 31400 | 31400 | 1 |
| 475 | 20250428 | 110600 | 1797249250 | 31400 | 31350 | 31400 | 31350 | 550 |
| 476 | 20250428 | 110500 | 1779989950 | 31400 | 31400 | 31400 | 31350 | 37 |
| 477 | 20250428 | 110400 | 1778828250 | 31350 | 31350 | 31350 | 31300 | 264 |
| 478 | 20250428 | 110300 | 1770552250 | 31300 | 31350 | 31350 | 31300 | 288 |
| 479 | 20250428 | 110200 | 1761523700 | 31350 | 31400 | 31400 | 31300 | 829 |
| 480 | 20250428 | 110100 | 1735536250 | 31350 | 31350 | 31350 | 31350 | 119 |
| 481 | 20250428 | 110000 | 1731805600 | 31350 | 31400 | 31400 | 31350 | 16 |
| 482 | 20250428 | 105900 | 1731303600 | 31400 | 31400 | 31400 | 31350 | 162 |
| 483 | 20250428 | 105800 | 1726224500 | 31400 | 31350 | 31400 | 31350 | 46 |
| 484 | 20250428 | 105700 | 1724782250 | 31400 | 31350 | 31400 | 31350 | 41 |
| 485 | 20250428 | 105600 | 1723496700 | 31400 | 31350 | 31400 | 31350 | 78 |
| 486 | 20250428 | 105500 | 1721051350 | 31350 | 31350 | 31400 | 31350 | 122 |
| 487 | 20250428 | 105400 | 1717224150 | 31400 | 31350 | 31400 | 31350 | 44 |
| 488 | 20250428 | 105300 | 1715844450 | 31350 | 31350 | 31350 | 31350 | 0 |
| 489 | 20250428 | 105200 | 1715844450 | 31350 | 31350 | 31400 | 31350 | 419 |
| 490 | 20250428 | 105100 | 1702691650 | 31400 | 31350 | 31400 | 31350 | 21 |
| 491 | 20250428 | 105000 | 1702033250 | 31350 | 31350 | 31375 | 31350 | 225 |
| 492 | 20250428 | 104900 | 1694979250 | 31350 | 31350 | 31350 | 31350 | 387 |
| 493 | 20250428 | 104800 | 1682846800 | 31350 | 31350 | 31400 | 31350 | 16 |
| 494 | 20250428 | 104700 | 1682345025 | 31350 | 31350 | 31350 | 31350 | 25 |
| 495 | 20250428 | 104600 | 1681561275 | 31400 | 31400 | 31400 | 31350 | 14 |
| 496 | 20250428 | 104500 | 1681122075 | 31400 | 31350 | 31400 | 31350 | 110 |
| 497 | 20250428 | 104400 | 1677673425 | 31400 | 31350 | 31400 | 31350 | 234 |
| 498 | 20250428 | 104300 | 1670337325 | 31350 | 31350 | 31350 | 31350 | 60 |
| 499 | 20250428 | 104200 | 1668456325 | 31350 | 31350 | 31350 | 31350 | 568 |
| 500 | 20250428 | 104100 | 1650649525 | 31350 | 31350 | 31350 | 31300 | 13 |
| 501 | 20250428 | 104000 | 1650242450 | 31350 | 31350 | 31350 | 31350 | 541 |
| 502 | 20250428 | 103900 | 1633282100 | 31300 | 31350 | 31350 | 31300 | 11 |
| 503 | 20250428 | 103800 | 1632937700 | 31350 | 31300 | 31350 | 31300 | 357 |
| 504 | 20250428 | 103700 | 1621748000 | 31350 | 31350 | 31350 | 31350 | 276 |
| 505 | 20250428 | 103600 | 1613095400 | 31300 | 31250 | 31300 | 31250 | 955 |
| 506 | 20250428 | 103500 | 1583204050 | 31300 | 31300 | 31300 | 31250 | 422 |
| 507 | 20250428 | 103400 | 1570002350 | 31300 | 31300 | 31300 | 31250 | 348 |
| 508 | 20250428 | 103300 | 1559114400 | 31250 | 31250 | 31250 | 31250 | 145 |
| 509 | 20250428 | 103200 | 1554583150 | 31250 | 31300 | 31300 | 31250 | 1071 |
| 510 | 20250428 | 103100 | 1521112900 | 31300 | 31300 | 31300 | 31250 | 271 |
| 511 | 20250428 | 103000 | 1512631950 | 31250 | 31350 | 31350 | 31250 | 3880 |
| 512 | 20250428 | 102900 | 1391203950 | 31350 | 31350 | 31350 | 31350 | 101 |
| 513 | 20250428 | 102800 | 1388037600 | 31350 | 31300 | 31350 | 31300 | 290 |
| 514 | 20250428 | 102700 | 1378950150 | 31350 | 31325 | 31350 | 31300 | 1357 |
| 515 | 20250428 | 102600 | 1336411350 | 31350 | 31350 | 31350 | 31350 | 276 |
| 516 | 20250428 | 102500 | 1327758750 | 31350 | 31350 | 31350 | 31300 | 1018 |
| 517 | 20250428 | 102400 | 1295851850 | 31350 | 31400 | 31400 | 31350 | 104 |
| 518 | 20250428 | 102300 | 1292586450 | 31400 | 31350 | 31400 | 31350 | 35 |
| 519 | 20250428 | 102200 | 1291488950 | 31350 | 31350 | 31375 | 31350 | 110 |
| 520 | 20250428 | 102100 | 1288039200 | 31350 | 31400 | 31400 | 31350 | 48 |
| 521 | 20250428 | 102000 | 1286533600 | 31400 | 31450 | 31450 | 31400 | 341 |
| 522 | 20250428 | 101900 | 1275825100 | 31400 | 31400 | 31400 | 31400 | 24 |
| 523 | 20250428 | 101800 | 1275071500 | 31400 | 31450 | 31450 | 31400 | 36 |
| 524 | 20250428 | 101700 | 1273940550 | 31450 | 31400 | 31450 | 31400 | 95 |
| 525 | 20250428 | 101600 | 1270956250 | 31400 | 31400 | 31450 | 31400 | 47 |
| 526 | 20250428 | 101500 | 1269479850 | 31400 | 31400 | 31400 | 31400 | 15 |
| 527 | 20250428 | 101400 | 1269008850 | 31400 | 31400 | 31450 | 31400 | 52 |
| 528 | 20250428 | 101300 | 1267375050 | 31450 | 31450 | 31450 | 31400 | 41 |
| 529 | 20250428 | 101200 | 1266086450 | 31450 | 31450 | 31450 | 31450 | 45 |
| 530 | 20250428 | 101100 | 1264671200 | 31450 | 31400 | 31450 | 31400 | 2654 |
| 531 | 20250428 | 101000 | 1181334000 | 31350 | 31450 | 31450 | 31350 | 575 |
| 532 | 20250428 | 100900 | 1163281800 | 31450 | 31450 | 31450 | 31400 | 15 |
| 533 | 20250428 | 100800 | 1162810700 | 31400 | 31400 | 31450 | 31400 | 225 |
| 534 | 20250428 | 100700 | 1155735500 | 31400 | 31400 | 31450 | 31400 | 48 |
| 535 | 20250428 | 100600 | 1154228000 | 31400 | 31400 | 31400 | 31400 | 19 |
| 536 | 20250428 | 100500 | 1153631400 | 31400 | 31450 | 31450 | 31400 | 712 |
| 537 | 20250428 | 100400 | 1131244200 | 31500 | 31500 | 31500 | 31500 | 221 |
| 538 | 20250428 | 100300 | 1124282700 | 31500 | 31500 | 31500 | 31450 | 302 |
| 539 | 20250428 | 100200 | 1114770950 | 31500 | 31500 | 31500 | 31500 | 35 |
| 540 | 20250428 | 100100 | 1113668450 | 31500 | 31500 | 31500 | 31500 | 94 |
| 541 | 20250428 | 100000 | 1110707450 | 31550 | 31500 | 31550 | 31500 | 79 |
| 542 | 20250428 | 095900 | 1108216100 | 31550 | 31500 | 31550 | 31500 | 5 |
| 543 | 20250428 | 095800 | 1108058500 | 31500 | 31550 | 31550 | 31500 | 19 |
| 544 | 20250428 | 095700 | 1107459600 | 31550 | 31600 | 31600 | 31550 | 226 |
| 545 | 20250428 | 095600 | 1100328850 | 31550 | 31550 | 31650 | 31550 | 176 |
| 546 | 20250428 | 095500 | 1094773400 | 31650 | 31600 | 31650 | 31550 | 283 |
| 547 | 20250428 | 095400 | 1085831000 | 31550 | 31500 | 31600 | 31450 | 599 |
| 548 | 20250428 | 095300 | 1066945900 | 31450 | 31500 | 31500 | 31450 | 515 |
| 549 | 20250428 | 095200 | 1050723450 | 31500 | 31500 | 31500 | 31450 | 166 |
| 550 | 20250428 | 095100 | 1045497650 | 31500 | 31450 | 31500 | 31450 | 385 |
| 551 | 20250428 | 095000 | 1033380650 | 31450 | 31400 | 31450 | 31400 | 635 |
| 552 | 20250428 | 094900 | 1013424750 | 31400 | 31350 | 31400 | 31350 | 452 |
| 553 | 20250428 | 094800 | 999235900 | 31350 | 31400 | 31400 | 31350 | 241 |
| 554 | 20250428 | 094700 | 991679600 | 31300 | 31350 | 31400 | 31300 | 1034 |
| 555 | 20250428 | 094600 | 959263850 | 31300 | 31350 | 31350 | 31300 | 836 |
| 556 | 20250428 | 094500 | 933056550 | 31400 | 31400 | 31400 | 31350 | 126 |
| 557 | 20250428 | 094400 | 929101800 | 31400 | 31350 | 31400 | 31350 | 171 |
| 558 | 20250428 | 094300 | 923734500 | 31350 | 31400 | 31400 | 31350 | 318 |
| 559 | 20250428 | 094200 | 913764400 | 31400 | 31400 | 31400 | 31400 | 33 |
| 560 | 20250428 | 094100 | 912728200 | 31400 | 31400 | 31400 | 31350 | 1638 |
| 561 | 20250428 | 094000 | 861297350 | 31400 | 31400 | 31450 | 31400 | 59 |
| 562 | 20250428 | 093900 | 859444500 | 31400 | 31450 | 31500 | 31400 | 493 |
| 563 | 20250428 | 093800 | 843936900 | 31450 | 31450 | 31500 | 31450 | 60 |
| 564 | 20250428 | 093700 | 842049800 | 31450 | 31400 | 31450 | 31400 | 245 |
| 565 | 20250428 | 093600 | 834347850 | 31500 | 31450 | 31500 | 31450 | 112 |
| 566 | 20250428 | 093500 | 830825300 | 31450 | 31450 | 31450 | 31450 | 319 |
| 567 | 20250428 | 093400 | 820792750 | 31450 | 31450 | 31450 | 31450 | 28 |
| 568 | 20250428 | 093300 | 819912150 | 31450 | 31400 | 31500 | 31400 | 136 |
| 569 | 20250428 | 093200 | 815634950 | 31400 | 31450 | 31500 | 31400 | 166 |
| 570 | 20250428 | 093100 | 810416850 | 31450 | 31400 | 31500 | 31400 | 1435 |
| 571 | 20250428 | 093000 | 765326100 | 31350 | 31400 | 31400 | 31350 | 141 |
| 572 | 20250428 | 092900 | 760905600 | 31350 | 31350 | 31350 | 31350 | 118 |
| 573 | 20250428 | 092800 | 757206300 | 31350 | 31350 | 31400 | 31300 | 239 |
| 574 | 20250428 | 092700 | 749712500 | 31350 | 31400 | 31400 | 31300 | 800 |
| 575 | 20250428 | 092600 | 724633800 | 31400 | 31350 | 31400 | 31300 | 545 |
| 576 | 20250428 | 092500 | 707545700 | 31350 | 31400 | 31400 | 31350 | 383 |
| 577 | 20250428 | 092400 | 695519800 | 31400 | 31450 | 31450 | 31400 | 1207 |
| 578 | 20250428 | 092300 | 657564350 | 31450 | 31450 | 31450 | 31400 | 220 |
| 579 | 20250428 | 092200 | 650645600 | 31450 | 31500 | 31500 | 31400 | 685 |
| 580 | 20250428 | 092100 | 629107200 | 31500 | 31500 | 31500 | 31450 | 452 |
| 581 | 20250428 | 092000 | 614874450 | 31450 | 31450 | 31500 | 31400 | 492 |
| 582 | 20250428 | 091900 | 599412650 | 31500 | 31550 | 31550 | 31400 | 4460 |
| 583 | 20250428 | 091800 | 459012700 | 31550 | 31550 | 31550 | 31500 | 355 |
| 584 | 20250428 | 091700 | 447819100 | 31550 | 31550 | 31600 | 31500 | 1112 |
| 585 | 20250428 | 091600 | 412734600 | 31600 | 31600 | 31650 | 31550 | 629 |
| 586 | 20250428 | 091500 | 392858700 | 31600 | 31650 | 31700 | 31600 | 344 |
| 587 | 20250428 | 091400 | 381973400 | 31650 | 31750 | 31750 | 31650 | 1169 |
| 588 | 20250428 | 091300 | 344943100 | 31750 | 31800 | 31850 | 31750 | 449 |
| 589 | 20250428 | 091200 | 330677100 | 31850 | 31800 | 31850 | 31800 | 272 |
| 590 | 20250428 | 091100 | 322027350 | 31800 | 31800 | 31800 | 31750 | 290 |
| 591 | 20250428 | 091000 | 312819450 | 31800 | 31850 | 31850 | 31800 | 409 |
| 592 | 20250428 | 090900 | 299809500 | 31850 | 31900 | 31900 | 31800 | 548 |
| 593 | 20250428 | 090800 | 282349900 | 31850 | 31950 | 31950 | 31850 | 404 |
| 594 | 20250428 | 090700 | 269467250 | 31900 | 31800 | 32000 | 31750 | 1241 |
| 595 | 20250428 | 090600 | 229997000 | 31800 | 31700 | 31850 | 31700 | 172 |
| 596 | 20250428 | 090500 | 224525550 | 31700 | 31700 | 31800 | 31650 | 819 |
| 597 | 20250428 | 090400 | 198567450 | 31700 | 31700 | 31750 | 31650 | 271 |
| 598 | 20250428 | 090300 | 189976800 | 31750 | 31900 | 31900 | 31650 | 1801 |
| 599 | 20250428 | 090200 | 132875350 | 31900 | 31800 | 32050 | 31800 | 784 |
| 600 | 20250428 | 090100 | 107926000 | 31800 | 31800 | 31850 | 31650 | 465 |
| 601 | 20250428 | 090000 | 93180950 | 31750 | 32200 | 32200 | 31750 | 2909 |