35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 200500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 3 | 20250428 | 200400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 4 | 20250428 | 200300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 5 | 20250428 | 200200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 6 | 20250428 | 200100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 7 | 20250428 | 200000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 8 | 20250428 | 195900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 9 | 20250428 | 195800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 10 | 20250428 | 195700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 11 | 20250428 | 195600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 12 | 20250428 | 195500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 13 | 20250428 | 195400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 14 | 20250428 | 195300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 15 | 20250428 | 195200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 16 | 20250428 | 195100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 17 | 20250428 | 195000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 18 | 20250428 | 194900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 19 | 20250428 | 194800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 20 | 20250428 | 194700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 21 | 20250428 | 194600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 22 | 20250428 | 194500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 23 | 20250428 | 194400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 24 | 20250428 | 194300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 25 | 20250428 | 194200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 26 | 20250428 | 194100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 27 | 20250428 | 194000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 28 | 20250428 | 193900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 29 | 20250428 | 193800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 30 | 20250428 | 193700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 31 | 20250428 | 193600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 32 | 20250428 | 193500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 33 | 20250428 | 193400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 34 | 20250428 | 193300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 35 | 20250428 | 193200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 36 | 20250428 | 193100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 37 | 20250428 | 193000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 38 | 20250428 | 192900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 39 | 20250428 | 192800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 40 | 20250428 | 192700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 41 | 20250428 | 192600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 42 | 20250428 | 192500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 43 | 20250428 | 192400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 44 | 20250428 | 192300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 45 | 20250428 | 192200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 46 | 20250428 | 192100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 47 | 20250428 | 192000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 48 | 20250428 | 191900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 49 | 20250428 | 191800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 50 | 20250428 | 191700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 51 | 20250428 | 191600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 52 | 20250428 | 191500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 53 | 20250428 | 191400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 54 | 20250428 | 191300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 55 | 20250428 | 191200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 56 | 20250428 | 191100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 57 | 20250428 | 191000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 58 | 20250428 | 190900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 59 | 20250428 | 190800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 60 | 20250428 | 190700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 61 | 20250428 | 190600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 62 | 20250428 | 190500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 63 | 20250428 | 190400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 64 | 20250428 | 190300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 65 | 20250428 | 190200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 66 | 20250428 | 190100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 67 | 20250428 | 190000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 68 | 20250428 | 185900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 69 | 20250428 | 185800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 70 | 20250428 | 185700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 71 | 20250428 | 185600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 72 | 20250428 | 185500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 73 | 20250428 | 185400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 74 | 20250428 | 185300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 75 | 20250428 | 185200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 76 | 20250428 | 185100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 77 | 20250428 | 185000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 78 | 20250428 | 184900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 79 | 20250428 | 184800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 80 | 20250428 | 184700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 81 | 20250428 | 184600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 82 | 20250428 | 184500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 83 | 20250428 | 184400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 84 | 20250428 | 184300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 85 | 20250428 | 184200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 86 | 20250428 | 184100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 87 | 20250428 | 184000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 88 | 20250428 | 183900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 89 | 20250428 | 183800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 90 | 20250428 | 183700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 91 | 20250428 | 183600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 92 | 20250428 | 183500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 93 | 20250428 | 183400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 94 | 20250428 | 183300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 95 | 20250428 | 183200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 96 | 20250428 | 183100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 97 | 20250428 | 183000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 98 | 20250428 | 182900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 99 | 20250428 | 182800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 100 | 20250428 | 182700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 101 | 20250428 | 182600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 102 | 20250428 | 182500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 103 | 20250428 | 182400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 104 | 20250428 | 182300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 105 | 20250428 | 182200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 106 | 20250428 | 182100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 107 | 20250428 | 182000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 108 | 20250428 | 181900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 109 | 20250428 | 181800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 110 | 20250428 | 181700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 111 | 20250428 | 181600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 112 | 20250428 | 181500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 113 | 20250428 | 181400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 114 | 20250428 | 181300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 115 | 20250428 | 181200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 116 | 20250428 | 181100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 117 | 20250428 | 181000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 118 | 20250428 | 180900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 119 | 20250428 | 180800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 120 | 20250428 | 180700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 121 | 20250428 | 180600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 122 | 20250428 | 180500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 123 | 20250428 | 180400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 124 | 20250428 | 180300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 125 | 20250428 | 180200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 126 | 20250428 | 180100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 127 | 20250428 | 180000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 128 | 20250428 | 175900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 129 | 20250428 | 175800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 130 | 20250428 | 175700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 131 | 20250428 | 175600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 132 | 20250428 | 175500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 133 | 20250428 | 175400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 134 | 20250428 | 175300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 135 | 20250428 | 175200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 136 | 20250428 | 175100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 137 | 20250428 | 175000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 138 | 20250428 | 174900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 139 | 20250428 | 174800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 140 | 20250428 | 174700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 141 | 20250428 | 174600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 142 | 20250428 | 174500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 143 | 20250428 | 174400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 144 | 20250428 | 174300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 145 | 20250428 | 174200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 146 | 20250428 | 174100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 147 | 20250428 | 174000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 148 | 20250428 | 173900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 149 | 20250428 | 173800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 150 | 20250428 | 173700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 151 | 20250428 | 173600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 152 | 20250428 | 173500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 153 | 20250428 | 173400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 154 | 20250428 | 173300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 155 | 20250428 | 173200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 156 | 20250428 | 173100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 157 | 20250428 | 173000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 158 | 20250428 | 172900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 159 | 20250428 | 172800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 160 | 20250428 | 172700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 161 | 20250428 | 172600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 162 | 20250428 | 172500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 163 | 20250428 | 172400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 164 | 20250428 | 172300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 165 | 20250428 | 172200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 166 | 20250428 | 172100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 167 | 20250428 | 172000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 168 | 20250428 | 171900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 169 | 20250428 | 171800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 170 | 20250428 | 171700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 171 | 20250428 | 171600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 172 | 20250428 | 171500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 173 | 20250428 | 171400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 174 | 20250428 | 171300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 175 | 20250428 | 171200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 176 | 20250428 | 171100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 177 | 20250428 | 171000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 178 | 20250428 | 170900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 179 | 20250428 | 170800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 180 | 20250428 | 170700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 181 | 20250428 | 170600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 182 | 20250428 | 170500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 183 | 20250428 | 170400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 184 | 20250428 | 170300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 185 | 20250428 | 170200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 186 | 20250428 | 170100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 187 | 20250428 | 170000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 188 | 20250428 | 165900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 189 | 20250428 | 165800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 190 | 20250428 | 165700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 191 | 20250428 | 165600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 192 | 20250428 | 165500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 193 | 20250428 | 165400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 194 | 20250428 | 165300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 195 | 20250428 | 165200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 196 | 20250428 | 165100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 197 | 20250428 | 165000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 198 | 20250428 | 164900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 199 | 20250428 | 164800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 200 | 20250428 | 164700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 201 | 20250428 | 164600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 202 | 20250428 | 164500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 203 | 20250428 | 164400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 204 | 20250428 | 164300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 205 | 20250428 | 164200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 206 | 20250428 | 164100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 207 | 20250428 | 164000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 208 | 20250428 | 163900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 209 | 20250428 | 163800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 210 | 20250428 | 163700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 211 | 20250428 | 163600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 212 | 20250428 | 163500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 213 | 20250428 | 163400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 214 | 20250428 | 163300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 215 | 20250428 | 163200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 216 | 20250428 | 163100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 217 | 20250428 | 163000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 218 | 20250428 | 162900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 219 | 20250428 | 162800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 220 | 20250428 | 162700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 221 | 20250428 | 162600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 222 | 20250428 | 162500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 223 | 20250428 | 162400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 224 | 20250428 | 162300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 225 | 20250428 | 162200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 226 | 20250428 | 162100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 227 | 20250428 | 162000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 228 | 20250428 | 161900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 229 | 20250428 | 161800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 230 | 20250428 | 161700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 231 | 20250428 | 161600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 232 | 20250428 | 161500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 233 | 20250428 | 161400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 234 | 20250428 | 161300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 235 | 20250428 | 161200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 236 | 20250428 | 161100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 237 | 20250428 | 161000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 238 | 20250428 | 160900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 239 | 20250428 | 160800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 240 | 20250428 | 160700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 241 | 20250428 | 160600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 242 | 20250428 | 160500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 243 | 20250428 | 160400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 244 | 20250428 | 160300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 245 | 20250428 | 160200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 246 | 20250428 | 160100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 247 | 20250428 | 160000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 248 | 20250428 | 155900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 249 | 20250428 | 155800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 250 | 20250428 | 155700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 251 | 20250428 | 155600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 252 | 20250428 | 155500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 253 | 20250428 | 155400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 254 | 20250428 | 155300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 255 | 20250428 | 155200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 256 | 20250428 | 155100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 257 | 20250428 | 155000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 258 | 20250428 | 154900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 259 | 20250428 | 154800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 260 | 20250428 | 154700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 261 | 20250428 | 154600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 262 | 20250428 | 154500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 263 | 20250428 | 154400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 264 | 20250428 | 154300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 265 | 20250428 | 154200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 266 | 20250428 | 154100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 267 | 20250428 | 154000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 268 | 20250428 | 153900 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 269 | 20250428 | 153800 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 270 | 20250428 | 153700 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 271 | 20250428 | 153600 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 272 | 20250428 | 153500 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 273 | 20250428 | 153400 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 274 | 20250428 | 153300 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 275 | 20250428 | 153200 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 276 | 20250428 | 153100 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 0 |
| 277 | 20250428 | 153000 | 4345836300 | 19490 | 19490 | 19490 | 19490 | 2170 |
| 278 | 20250428 | 152900 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 279 | 20250428 | 152800 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 280 | 20250428 | 152700 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 281 | 20250428 | 152600 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 282 | 20250428 | 152500 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 283 | 20250428 | 152400 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 284 | 20250428 | 152300 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 285 | 20250428 | 152200 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 286 | 20250428 | 152100 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 287 | 20250428 | 152000 | 4303543000 | 19370 | 19370 | 19370 | 19370 | 0 |
| 288 | 20250428 | 151900 | 4303543000 | 19370 | 19390 | 19430 | 19350 | 1067 |
| 289 | 20250428 | 151800 | 4282854060 | 19390 | 19400 | 19420 | 19350 | 1484 |
| 290 | 20250428 | 151700 | 4254116170 | 19440 | 19400 | 19440 | 19400 | 77 |
| 291 | 20250428 | 151600 | 4252621290 | 19440 | 19390 | 19440 | 19390 | 91 |
| 292 | 20250428 | 151500 | 4250856250 | 19450 | 19370 | 19490 | 19370 | 73 |
| 293 | 20250428 | 151400 | 4249440300 | 19370 | 19440 | 19440 | 19300 | 186 |
| 294 | 20250428 | 151300 | 4245836290 | 19440 | 19300 | 19440 | 19300 | 284 |
| 295 | 20250428 | 151200 | 4240354820 | 19300 | 19300 | 19350 | 19300 | 319 |
| 296 | 20250428 | 151100 | 4234198070 | 19300 | 19260 | 19300 | 19250 | 806 |
| 297 | 20250428 | 151000 | 4218660340 | 19260 | 19230 | 19300 | 19230 | 474 |
| 298 | 20250428 | 150900 | 4209530740 | 19230 | 19250 | 19280 | 19220 | 1047 |
| 299 | 20250428 | 150800 | 4189393340 | 19250 | 19280 | 19290 | 19250 | 1026 |
| 300 | 20250428 | 150700 | 4169623830 | 19280 | 19290 | 19300 | 19280 | 87 |
| 301 | 20250428 | 150600 | 4167945750 | 19280 | 19310 | 19360 | 19270 | 609 |
| 302 | 20250428 | 150500 | 4156199280 | 19370 | 19320 | 19370 | 19290 | 1404 |
| 303 | 20250428 | 150400 | 4129091840 | 19350 | 19350 | 19350 | 19350 | 15 |
| 304 | 20250428 | 150300 | 4128801590 | 19350 | 19370 | 19430 | 19350 | 701 |
| 305 | 20250428 | 150200 | 4115230650 | 19360 | 19380 | 19390 | 19360 | 1883 |
| 306 | 20250428 | 150100 | 4078757380 | 19410 | 19370 | 19410 | 19350 | 1234 |
| 307 | 20250428 | 150000 | 4054835500 | 19410 | 19360 | 19410 | 19300 | 216 |
| 308 | 20250428 | 145900 | 4050660160 | 19380 | 19400 | 19400 | 19370 | 622 |
| 309 | 20250428 | 145800 | 4038606990 | 19410 | 19470 | 19470 | 19410 | 260 |
| 310 | 20250428 | 145700 | 4033557830 | 19500 | 19500 | 19500 | 19500 | 1 |
| 311 | 20250428 | 145600 | 4033538330 | 19500 | 19380 | 19500 | 19380 | 361 |
| 312 | 20250428 | 145500 | 4026534950 | 19380 | 19390 | 19390 | 19370 | 447 |
| 313 | 20250428 | 145400 | 4017873970 | 19500 | 19400 | 19500 | 19390 | 801 |
| 314 | 20250428 | 145300 | 4002305680 | 19400 | 19380 | 19400 | 19380 | 237 |
| 315 | 20250428 | 145200 | 3997708300 | 19360 | 19310 | 19360 | 19310 | 879 |
| 316 | 20250428 | 145100 | 3980708220 | 19310 | 19320 | 19320 | 19300 | 510 |
| 317 | 20250428 | 145000 | 3970863230 | 19360 | 19350 | 19360 | 19320 | 520 |
| 318 | 20250428 | 144900 | 3960810920 | 19350 | 19360 | 19360 | 19350 | 206 |
| 319 | 20250428 | 144800 | 3956823720 | 19370 | 19370 | 19370 | 19370 | 75 |
| 320 | 20250428 | 144700 | 3955370970 | 19370 | 19330 | 19370 | 19320 | 457 |
| 321 | 20250428 | 144600 | 3946541670 | 19330 | 19330 | 19330 | 19330 | 196 |
| 322 | 20250428 | 144500 | 3942752990 | 19330 | 19350 | 19360 | 19330 | 514 |
| 323 | 20250428 | 144400 | 3932813870 | 19360 | 19400 | 19400 | 19360 | 558 |
| 324 | 20250428 | 144300 | 3921996270 | 19400 | 19390 | 19400 | 19380 | 474 |
| 325 | 20250428 | 144200 | 3912807920 | 19450 | 19390 | 19450 | 19380 | 239 |
| 326 | 20250428 | 144100 | 3908174190 | 19390 | 19400 | 19420 | 19380 | 312 |
| 327 | 20250428 | 144000 | 3902125840 | 19390 | 19380 | 19500 | 19370 | 203 |
| 328 | 20250428 | 143900 | 3898188920 | 19380 | 19360 | 19380 | 19350 | 465 |
| 329 | 20250428 | 143800 | 3889184460 | 19380 | 19380 | 19380 | 19380 | 25 |
| 330 | 20250428 | 143700 | 3888699960 | 19390 | 19430 | 19430 | 19380 | 337 |
| 331 | 20250428 | 143600 | 3882162890 | 19400 | 19400 | 19400 | 19370 | 620 |
| 332 | 20250428 | 143500 | 3870141590 | 19400 | 19450 | 19470 | 19400 | 216 |
| 333 | 20250428 | 143400 | 3865946720 | 19420 | 19410 | 19420 | 19400 | 303 |
| 334 | 20250428 | 143300 | 3860065700 | 19380 | 19390 | 19420 | 19370 | 809 |
| 335 | 20250428 | 143200 | 3844362310 | 19420 | 19420 | 19440 | 19420 | 93 |
| 336 | 20250428 | 143100 | 3842556170 | 19420 | 19350 | 19420 | 19350 | 451 |
| 337 | 20250428 | 143000 | 3833812530 | 19280 | 19300 | 19410 | 19280 | 1002 |
| 338 | 20250428 | 142900 | 3814465810 | 19280 | 19270 | 19290 | 19270 | 774 |
| 339 | 20250428 | 142800 | 3799542070 | 19440 | 19280 | 19440 | 19230 | 2954 |
| 340 | 20250428 | 142700 | 3742541740 | 19280 | 19280 | 19280 | 19260 | 753 |
| 341 | 20250428 | 142600 | 3728028310 | 19280 | 19300 | 19310 | 19260 | 750 |
| 342 | 20250428 | 142500 | 3713569980 | 19310 | 19340 | 19390 | 19300 | 945 |
| 343 | 20250428 | 142400 | 3695301120 | 19340 | 19360 | 19380 | 19280 | 1287 |
| 344 | 20250428 | 142300 | 3670435880 | 19390 | 19460 | 19460 | 19390 | 310 |
| 345 | 20250428 | 142200 | 3664418380 | 19440 | 19470 | 19470 | 19430 | 628 |
| 346 | 20250428 | 142100 | 3652198520 | 19470 | 19390 | 19470 | 19340 | 1429 |
| 347 | 20250428 | 142000 | 3624522790 | 19340 | 19340 | 19380 | 19330 | 1512 |
| 348 | 20250428 | 141900 | 3595278760 | 19340 | 19410 | 19410 | 19340 | 988 |
| 349 | 20250428 | 141800 | 3576137290 | 19410 | 19460 | 19460 | 19410 | 68 |
| 350 | 20250428 | 141700 | 3574817150 | 19330 | 19450 | 19460 | 19330 | 1788 |
| 351 | 20250428 | 141600 | 3540062790 | 19460 | 19340 | 19460 | 19300 | 1449 |
| 352 | 20250428 | 141500 | 3511960940 | 19350 | 19170 | 19350 | 19110 | 1607 |
| 353 | 20250428 | 141400 | 3481073830 | 19160 | 19080 | 19240 | 18980 | 3245 |
| 354 | 20250428 | 141300 | 3419087180 | 19200 | 19160 | 19280 | 19020 | 6256 |
| 355 | 20250428 | 141200 | 3299526390 | 19290 | 19480 | 19490 | 19110 | 4656 |
| 356 | 20250428 | 141100 | 3209538690 | 19490 | 19580 | 19580 | 19470 | 4296 |
| 357 | 20250428 | 141000 | 3125696370 | 19560 | 19620 | 19630 | 19500 | 2559 |
| 358 | 20250428 | 140900 | 3075610320 | 19620 | 19680 | 19680 | 19600 | 1169 |
| 359 | 20250428 | 140800 | 3052659930 | 19680 | 19690 | 19720 | 19680 | 196 |
| 360 | 20250428 | 140700 | 3048802110 | 19690 | 19650 | 19710 | 19650 | 810 |
| 361 | 20250428 | 140600 | 3032867230 | 19650 | 19610 | 19690 | 19610 | 799 |
| 362 | 20250428 | 140500 | 3017174110 | 19640 | 19670 | 19670 | 19550 | 4555 |
| 363 | 20250428 | 140400 | 2927814760 | 19680 | 19760 | 19760 | 19680 | 936 |
| 364 | 20250428 | 140300 | 2909378040 | 19760 | 19760 | 19790 | 19750 | 318 |
| 365 | 20250428 | 140200 | 2903094590 | 19750 | 19780 | 19780 | 19720 | 847 |
| 366 | 20250428 | 140100 | 2886359300 | 19760 | 19800 | 19800 | 19690 | 1356 |
| 367 | 20250428 | 140000 | 2859573310 | 19850 | 19700 | 19850 | 19660 | 2594 |
| 368 | 20250428 | 135900 | 2808469090 | 19740 | 19780 | 19780 | 19700 | 1816 |
| 369 | 20250428 | 135800 | 2772618760 | 19770 | 19840 | 19840 | 19760 | 1461 |
| 370 | 20250428 | 135700 | 2743687020 | 19840 | 19890 | 19890 | 19830 | 674 |
| 371 | 20250428 | 135600 | 2730303030 | 19890 | 19930 | 19950 | 19870 | 1750 |
| 372 | 20250428 | 135500 | 2695449090 | 19930 | 20050 | 20050 | 19930 | 2381 |
| 373 | 20250428 | 135400 | 2647902310 | 20100 | 20050 | 20100 | 20000 | 190 |
| 374 | 20250428 | 135300 | 2644094710 | 20050 | 20000 | 20050 | 20000 | 884 |
| 375 | 20250428 | 135200 | 2626391710 | 20000 | 20050 | 20050 | 20000 | 767 |
| 376 | 20250428 | 135100 | 2611029560 | 20050 | 20000 | 20100 | 20000 | 4170 |
| 377 | 20250428 | 135000 | 2527592710 | 20000 | 19990 | 20050 | 19970 | 2584 |
| 378 | 20250428 | 134900 | 2475842500 | 20000 | 20100 | 20150 | 20000 | 4106 |
| 379 | 20250428 | 134800 | 2393684550 | 20100 | 20150 | 20150 | 20050 | 2330 |
| 380 | 20250428 | 134700 | 2346907800 | 20150 | 20200 | 20200 | 20150 | 1339 |
| 381 | 20250428 | 134600 | 2319898400 | 20250 | 20300 | 20350 | 20250 | 739 |
| 382 | 20250428 | 134500 | 2304925750 | 20300 | 20250 | 20350 | 20250 | 240 |
| 383 | 20250428 | 134400 | 2300063250 | 20250 | 20200 | 20250 | 20200 | 1849 |
| 384 | 20250428 | 134300 | 2262700200 | 20200 | 20250 | 20250 | 20200 | 1585 |
| 385 | 20250428 | 134200 | 2230657900 | 20250 | 20400 | 20400 | 20250 | 360 |
| 386 | 20250428 | 134100 | 2223367150 | 20300 | 20350 | 20500 | 20300 | 2320 |
| 387 | 20250428 | 134000 | 2176216050 | 20450 | 20400 | 20450 | 20400 | 419 |
| 388 | 20250428 | 133900 | 2167668350 | 20350 | 20500 | 20500 | 20350 | 1290 |
| 389 | 20250428 | 133800 | 2141321050 | 20500 | 20500 | 20550 | 20450 | 648 |
| 390 | 20250428 | 133700 | 2128035400 | 20650 | 20600 | 20650 | 20600 | 446 |
| 391 | 20250428 | 133600 | 2118847700 | 20600 | 20450 | 20600 | 20450 | 720 |
| 392 | 20250428 | 133500 | 2104070600 | 20450 | 20500 | 20500 | 20450 | 1705 |
| 393 | 20250428 | 133400 | 2069199600 | 20550 | 20650 | 20650 | 20500 | 2301 |
| 394 | 20250428 | 133300 | 2021947550 | 20650 | 20850 | 20850 | 20550 | 1365 |
| 395 | 20250428 | 133200 | 1993822050 | 20850 | 20850 | 20850 | 20700 | 1472 |
| 396 | 20250428 | 133100 | 1963317150 | 20800 | 20800 | 20800 | 20800 | 105 |
| 397 | 20250428 | 133000 | 1961133150 | 20900 | 20850 | 20900 | 20850 | 10 |
| 398 | 20250428 | 132900 | 1960924300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 399 | 20250428 | 132800 | 1960924300 | 20900 | 20900 | 20900 | 20900 | 12 |
| 400 | 20250428 | 132700 | 1960673500 | 20950 | 20950 | 20950 | 20950 | 200 |
| 401 | 20250428 | 132600 | 1956483500 | 21000 | 20800 | 21000 | 20800 | 357 |
| 402 | 20250428 | 132500 | 1949020050 | 20800 | 20850 | 20850 | 20800 | 136 |
| 403 | 20250428 | 132400 | 1946188300 | 20800 | 20700 | 20800 | 20700 | 1342 |
| 404 | 20250428 | 132300 | 1918305700 | 20700 | 20700 | 20700 | 20700 | 2 |
| 405 | 20250428 | 132200 | 1918264300 | 20650 | 20650 | 20650 | 20650 | 27 |
| 406 | 20250428 | 132100 | 1917706750 | 20700 | 20700 | 20700 | 20700 | 10 |
| 407 | 20250428 | 132000 | 1917499750 | 20750 | 20700 | 20750 | 20700 | 301 |
| 408 | 20250428 | 131900 | 1911269000 | 20750 | 20600 | 20750 | 20600 | 358 |
| 409 | 20250428 | 131800 | 1903877650 | 20600 | 20600 | 20600 | 20600 | 202 |
| 410 | 20250428 | 131700 | 1899716450 | 20500 | 20500 | 20500 | 20500 | 699 |
| 411 | 20250428 | 131600 | 1885386950 | 20500 | 20500 | 20500 | 20450 | 788 |
| 412 | 20250428 | 131500 | 1869240200 | 20600 | 20500 | 20600 | 20450 | 375 |
| 413 | 20250428 | 131400 | 1861534200 | 20500 | 20500 | 20500 | 20400 | 932 |
| 414 | 20250428 | 131300 | 1842448750 | 20400 | 20500 | 20500 | 20400 | 576 |
| 415 | 20250428 | 131200 | 1830685350 | 20500 | 20500 | 20500 | 20500 | 15 |
| 416 | 20250428 | 131100 | 1830377850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 417 | 20250428 | 131000 | 1830377850 | 20450 | 20450 | 20450 | 20450 | 74 |
| 418 | 20250428 | 130900 | 1828864550 | 20450 | 20550 | 20550 | 20450 | 677 |
| 419 | 20250428 | 130800 | 1814998950 | 20550 | 20600 | 20600 | 20550 | 54 |
| 420 | 20250428 | 130700 | 1813889200 | 20600 | 20500 | 20600 | 20500 | 1259 |
| 421 | 20250428 | 130600 | 1788079400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 422 | 20250428 | 130500 | 1788079400 | 20500 | 20500 | 20600 | 20500 | 801 |
| 423 | 20250428 | 130400 | 1771643400 | 20500 | 20550 | 20550 | 20500 | 363 |
| 424 | 20250428 | 130300 | 1764200700 | 20500 | 20550 | 20550 | 20500 | 181 |
| 425 | 20250428 | 130200 | 1760483950 | 20550 | 20600 | 20700 | 20500 | 372 |
| 426 | 20250428 | 130100 | 1752833800 | 20600 | 20650 | 20650 | 20550 | 1060 |
| 427 | 20250428 | 130000 | 1731017450 | 20700 | 20700 | 20700 | 20700 | 24 |
| 428 | 20250428 | 125900 | 1730520650 | 20700 | 20700 | 20700 | 20700 | 31 |
| 429 | 20250428 | 125800 | 1729878950 | 20650 | 20700 | 20700 | 20650 | 190 |
| 430 | 20250428 | 125700 | 1725946450 | 20700 | 20700 | 20700 | 20700 | 80 |
| 431 | 20250428 | 125600 | 1724290450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 432 | 20250428 | 125500 | 1724290450 | 20750 | 20750 | 20750 | 20700 | 133 |
| 433 | 20250428 | 125400 | 1721531650 | 20800 | 20700 | 20800 | 20700 | 864 |
| 434 | 20250428 | 125300 | 1703646650 | 20700 | 20650 | 20700 | 20650 | 230 |
| 435 | 20250428 | 125200 | 1698887100 | 20700 | 20650 | 20700 | 20650 | 283 |
| 436 | 20250428 | 125100 | 1693039300 | 20700 | 20700 | 20700 | 20700 | 115 |
| 437 | 20250428 | 125000 | 1690658800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 438 | 20250428 | 124900 | 1690658800 | 20700 | 20750 | 20750 | 20650 | 139 |
| 439 | 20250428 | 124800 | 1687781450 | 20700 | 20800 | 20800 | 20700 | 275 |
| 440 | 20250428 | 124700 | 1682087950 | 20750 | 20800 | 20800 | 20750 | 105 |
| 441 | 20250428 | 124600 | 1679904200 | 20800 | 20800 | 20800 | 20800 | 302 |
| 442 | 20250428 | 124500 | 1673622600 | 20750 | 20750 | 20750 | 20750 | 135 |
| 443 | 20250428 | 124400 | 1670821350 | 20750 | 20750 | 20750 | 20750 | 281 |
| 444 | 20250428 | 124300 | 1664990600 | 20750 | 20700 | 20750 | 20700 | 119 |
| 445 | 20250428 | 124200 | 1662526350 | 20700 | 20700 | 20700 | 20700 | 20 |
| 446 | 20250428 | 124100 | 1662112350 | 20700 | 20700 | 20700 | 20700 | 183 |
| 447 | 20250428 | 124000 | 1658324250 | 20700 | 20650 | 20700 | 20650 | 60 |
| 448 | 20250428 | 123900 | 1657083250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 449 | 20250428 | 123800 | 1657062550 | 20700 | 20650 | 20700 | 20650 | 142 |
| 450 | 20250428 | 123700 | 1654123250 | 20700 | 20700 | 20700 | 20650 | 705 |
| 451 | 20250428 | 123600 | 1639562950 | 20700 | 20700 | 20700 | 20700 | 32 |
| 452 | 20250428 | 123500 | 1638900550 | 20700 | 20700 | 20700 | 20700 | 24 |
| 453 | 20250428 | 123400 | 1638403750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 454 | 20250428 | 123300 | 1638403750 | 20700 | 20750 | 20750 | 20700 | 140 |
| 455 | 20250428 | 123200 | 1635505250 | 20750 | 20750 | 20750 | 20750 | 10 |
| 456 | 20250428 | 123100 | 1635297750 | 20750 | 20750 | 20750 | 20750 | 252 |
| 457 | 20250428 | 123000 | 1630068750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 458 | 20250428 | 122900 | 1630068750 | 20750 | 20800 | 20800 | 20750 | 67 |
| 459 | 20250428 | 122800 | 1628678450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 460 | 20250428 | 122700 | 1628678450 | 20800 | 20800 | 20800 | 20800 | 113 |
| 461 | 20250428 | 122600 | 1626328050 | 20650 | 20800 | 20800 | 20650 | 130 |
| 462 | 20250428 | 122500 | 1623629300 | 20750 | 20750 | 20750 | 20750 | 163 |
| 463 | 20250428 | 122400 | 1620247050 | 20800 | 20800 | 20800 | 20800 | 11 |
| 464 | 20250428 | 122300 | 1620018250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 465 | 20250428 | 122200 | 1620018250 | 20800 | 20850 | 20850 | 20600 | 1163 |
| 466 | 20250428 | 122100 | 1595910250 | 20850 | 20800 | 20850 | 20800 | 101 |
| 467 | 20250428 | 122000 | 1593809400 | 20800 | 20800 | 20800 | 20800 | 127 |
| 468 | 20250428 | 121900 | 1591167800 | 20800 | 20800 | 20800 | 20750 | 105 |
| 469 | 20250428 | 121800 | 1588984850 | 20800 | 20850 | 20850 | 20750 | 869 |
| 470 | 20250428 | 121700 | 1570921950 | 20850 | 20850 | 20850 | 20850 | 217 |
| 471 | 20250428 | 121600 | 1566397500 | 20850 | 20850 | 20850 | 20850 | 363 |
| 472 | 20250428 | 121500 | 1558828950 | 20900 | 20900 | 20900 | 20900 | 205 |
| 473 | 20250428 | 121400 | 1554544450 | 20900 | 20900 | 20900 | 20900 | 471 |
| 474 | 20250428 | 121300 | 1544700550 | 20900 | 20900 | 20900 | 20900 | 18 |
| 475 | 20250428 | 121200 | 1544324350 | 20950 | 20950 | 20950 | 20950 | 23 |
| 476 | 20250428 | 121100 | 1543842500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 477 | 20250428 | 121000 | 1543842500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 478 | 20250428 | 120900 | 1543842500 | 20900 | 20925 | 20950 | 20900 | 19 |
| 479 | 20250428 | 120800 | 1543444900 | 20950 | 20950 | 20950 | 20950 | 1 |
| 480 | 20250428 | 120700 | 1543423950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 481 | 20250428 | 120600 | 1543423950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 482 | 20250428 | 120500 | 1543423950 | 20900 | 20900 | 20900 | 20900 | 353 |
| 483 | 20250428 | 120400 | 1536046250 | 20900 | 20950 | 20950 | 20900 | 16 |
| 484 | 20250428 | 120300 | 1535711100 | 20950 | 20950 | 20950 | 20900 | 104 |
| 485 | 20250428 | 120200 | 1533532350 | 20950 | 20950 | 20950 | 20950 | 317 |
| 486 | 20250428 | 120100 | 1526891200 | 21050 | 21050 | 21050 | 21000 | 644 |
| 487 | 20250428 | 120000 | 1513364300 | 20950 | 21000 | 21000 | 20950 | 168 |
| 488 | 20250428 | 115900 | 1509844650 | 21000 | 21000 | 21000 | 21000 | 100 |
| 489 | 20250428 | 115800 | 1507744650 | 21000 | 21000 | 21000 | 21000 | 50 |
| 490 | 20250428 | 115700 | 1506694650 | 20950 | 21000 | 21000 | 20950 | 145 |
| 491 | 20250428 | 115600 | 1503650000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 492 | 20250428 | 115500 | 1503650000 | 21100 | 21050 | 21100 | 21050 | 63 |
| 493 | 20250428 | 115400 | 1502323650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 494 | 20250428 | 115300 | 1502323650 | 21050 | 21050 | 21050 | 21050 | 43 |
| 495 | 20250428 | 115200 | 1501418500 | 21050 | 21050 | 21050 | 21050 | 103 |
| 496 | 20250428 | 115100 | 1499250350 | 21050 | 21050 | 21100 | 21050 | 147 |
| 497 | 20250428 | 115000 | 1496155950 | 21150 | 21050 | 21150 | 21050 | 5 |
| 498 | 20250428 | 114900 | 1496050450 | 21050 | 21050 | 21050 | 21050 | 1 |
| 499 | 20250428 | 114800 | 1496029400 | 21150 | 21050 | 21150 | 21050 | 67 |
| 500 | 20250428 | 114700 | 1494615050 | 21050 | 21050 | 21050 | 21050 | 15 |
| 501 | 20250428 | 114600 | 1494299300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 502 | 20250428 | 114500 | 1494299300 | 21100 | 21050 | 21100 | 21050 | 239 |
| 503 | 20250428 | 114400 | 1489265750 | 21050 | 21000 | 21050 | 20950 | 136 |
| 504 | 20250428 | 114300 | 1486403200 | 21000 | 21000 | 21000 | 21000 | 11 |
| 505 | 20250428 | 114200 | 1486172200 | 21000 | 20950 | 21000 | 20950 | 504 |
| 506 | 20250428 | 114100 | 1475603150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 507 | 20250428 | 114000 | 1475582150 | 21050 | 21050 | 21050 | 20800 | 1675 |
| 508 | 20250428 | 113900 | 1440577500 | 21050 | 21100 | 21150 | 21050 | 832 |
| 509 | 20250428 | 113800 | 1423035800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 510 | 20250428 | 113700 | 1423035800 | 21150 | 21150 | 21150 | 21150 | 30 |
| 511 | 20250428 | 113600 | 1422401300 | 21150 | 21100 | 21150 | 21100 | 199 |
| 512 | 20250428 | 113500 | 1418202200 | 21100 | 21150 | 21150 | 21100 | 242 |
| 513 | 20250428 | 113400 | 1413092650 | 21150 | 21100 | 21150 | 21100 | 110 |
| 514 | 20250428 | 113300 | 1410769950 | 21150 | 21150 | 21150 | 21150 | 3083 |
| 515 | 20250428 | 113200 | 1345564500 | 21150 | 21100 | 21150 | 21100 | 23 |
| 516 | 20250428 | 113100 | 1345078700 | 21100 | 21150 | 21150 | 21100 | 1249 |
| 517 | 20250428 | 113000 | 1318712350 | 21150 | 21150 | 21150 | 21150 | 37 |
| 518 | 20250428 | 112900 | 1317929800 | 21150 | 21150 | 21150 | 21150 | 634 |
| 519 | 20250428 | 112800 | 1304520700 | 21150 | 21250 | 21250 | 21150 | 388 |
| 520 | 20250428 | 112700 | 1296294500 | 21300 | 21300 | 21300 | 21200 | 357 |
| 521 | 20250428 | 112600 | 1288717500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 522 | 20250428 | 112500 | 1288717500 | 21400 | 21400 | 21400 | 21400 | 19 |
| 523 | 20250428 | 112400 | 1288310900 | 21400 | 21400 | 21400 | 21400 | 43 |
| 524 | 20250428 | 112300 | 1287390700 | 21400 | 21350 | 21400 | 21350 | 252 |
| 525 | 20250428 | 112200 | 1282005800 | 21250 | 21250 | 21250 | 21250 | 128 |
| 526 | 20250428 | 112100 | 1279285800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 527 | 20250428 | 112000 | 1279285800 | 21350 | 21300 | 21350 | 21300 | 91 |
| 528 | 20250428 | 111900 | 1277346900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 529 | 20250428 | 111800 | 1277346900 | 21350 | 21350 | 21350 | 21350 | 2 |
| 530 | 20250428 | 111700 | 1277304200 | 21300 | 21300 | 21300 | 21300 | 50 |
| 531 | 20250428 | 111600 | 1276239200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 532 | 20250428 | 111500 | 1276239200 | 21400 | 21400 | 21400 | 21300 | 3 |
| 533 | 20250428 | 111400 | 1276175100 | 21350 | 21350 | 21350 | 21350 | 72 |
| 534 | 20250428 | 111300 | 1274637900 | 21350 | 21350 | 21350 | 21350 | 28 |
| 535 | 20250428 | 111200 | 1274040100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 536 | 20250428 | 111100 | 1274040100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 537 | 20250428 | 111000 | 1274040100 | 21400 | 21350 | 21400 | 21300 | 378 |
| 538 | 20250428 | 110900 | 1265984300 | 21350 | 21450 | 21450 | 21300 | 197 |
| 539 | 20250428 | 110800 | 1261759000 | 21450 | 21450 | 21450 | 21450 | 15 |
| 540 | 20250428 | 110700 | 1261437250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 541 | 20250428 | 110600 | 1261415950 | 21450 | 21450 | 21450 | 21450 | 17 |
| 542 | 20250428 | 110500 | 1261051300 | 21300 | 21350 | 21350 | 21300 | 119 |
| 543 | 20250428 | 110400 | 1258514700 | 21400 | 21400 | 21400 | 21400 | 177 |
| 544 | 20250428 | 110300 | 1254726900 | 21350 | 21350 | 21350 | 21350 | 10 |
| 545 | 20250428 | 110200 | 1254513400 | 21350 | 21400 | 21400 | 21350 | 1175 |
| 546 | 20250428 | 110100 | 1229421900 | 21450 | 21450 | 21450 | 21450 | 1 |
| 547 | 20250428 | 110000 | 1229400450 | 21500 | 21450 | 21500 | 21450 | 9 |
| 548 | 20250428 | 105900 | 1229207000 | 21450 | 21450 | 21450 | 21450 | 253 |
| 549 | 20250428 | 105800 | 1223780150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 550 | 20250428 | 105700 | 1223780150 | 21450 | 21500 | 21500 | 21450 | 434 |
| 551 | 20250428 | 105600 | 1214470650 | 21450 | 21450 | 21450 | 21400 | 989 |
| 552 | 20250428 | 105500 | 1193283700 | 21450 | 21500 | 21500 | 21450 | 368 |
| 553 | 20250428 | 105400 | 1185382300 | 21600 | 21600 | 21650 | 21600 | 31 |
| 554 | 20250428 | 105300 | 1184712350 | 21650 | 21650 | 21650 | 21650 | 2 |
| 555 | 20250428 | 105200 | 1184669050 | 21650 | 21600 | 21650 | 21600 | 444 |
| 556 | 20250428 | 105100 | 1175075900 | 21700 | 21700 | 21700 | 21650 | 96 |
| 557 | 20250428 | 105000 | 1172997200 | 21700 | 21650 | 21700 | 21650 | 79 |
| 558 | 20250428 | 104900 | 1171284150 | 21650 | 21650 | 21650 | 21650 | 4 |
| 559 | 20250428 | 104800 | 1171197550 | 21750 | 21700 | 21750 | 21700 | 837 |
| 560 | 20250428 | 104700 | 1153017800 | 21700 | 21650 | 21700 | 21650 | 303 |
| 561 | 20250428 | 104600 | 1146443700 | 21650 | 21600 | 21650 | 21550 | 1351 |
| 562 | 20250428 | 104500 | 1117251700 | 21600 | 21500 | 21600 | 21500 | 6 |
| 563 | 20250428 | 104400 | 1117122600 | 21550 | 21550 | 21550 | 21550 | 150 |
| 564 | 20250428 | 104300 | 1113890100 | 21550 | 21550 | 21550 | 21550 | 23 |
| 565 | 20250428 | 104200 | 1113394450 | 21550 | 21550 | 21550 | 21550 | 224 |
| 566 | 20250428 | 104100 | 1108567250 | 21550 | 21550 | 21550 | 21550 | 309 |
| 567 | 20250428 | 104000 | 1101908300 | 21550 | 21650 | 21650 | 21550 | 350 |
| 568 | 20250428 | 103900 | 1094335100 | 21650 | 21650 | 21650 | 21600 | 331 |
| 569 | 20250428 | 103800 | 1087173800 | 21650 | 21600 | 21650 | 21600 | 344 |
| 570 | 20250428 | 103700 | 1079730900 | 21600 | 21700 | 21700 | 21600 | 194 |
| 571 | 20250428 | 103600 | 1075537400 | 21600 | 21550 | 21600 | 21550 | 193 |
| 572 | 20250428 | 103500 | 1071368650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 573 | 20250428 | 103400 | 1071368650 | 21450 | 21450 | 21450 | 21450 | 149 |
| 574 | 20250428 | 103300 | 1068172600 | 21450 | 21550 | 21550 | 21450 | 184 |
| 575 | 20250428 | 103200 | 1064215200 | 21600 | 21650 | 21650 | 21600 | 258 |
| 576 | 20250428 | 103100 | 1058638900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 577 | 20250428 | 103000 | 1058638900 | 21700 | 21650 | 21700 | 21650 | 52 |
| 578 | 20250428 | 102900 | 1057510750 | 21650 | 21700 | 21750 | 21650 | 707 |
| 579 | 20250428 | 102800 | 1042152950 | 21750 | 21850 | 21900 | 21700 | 526 |
| 580 | 20250428 | 102700 | 1030689050 | 21800 | 21850 | 21850 | 21800 | 1683 |
| 581 | 20250428 | 102600 | 993935200 | 21850 | 21700 | 21850 | 21700 | 1528 |
| 582 | 20250428 | 102500 | 960647600 | 21650 | 21650 | 21650 | 21650 | 334 |
| 583 | 20250428 | 102400 | 953416500 | 21600 | 21500 | 21600 | 21500 | 2147 |
| 584 | 20250428 | 102300 | 907191300 | 21550 | 21450 | 21550 | 21450 | 669 |
| 585 | 20250428 | 102200 | 892800000 | 21450 | 21450 | 21450 | 21450 | 6 |
| 586 | 20250428 | 102100 | 892671300 | 21400 | 21350 | 21400 | 21350 | 4 |
| 587 | 20250428 | 102000 | 892585800 | 21400 | 21400 | 21400 | 21400 | 61 |
| 588 | 20250428 | 101900 | 891280400 | 21450 | 21450 | 21450 | 21400 | 201 |
| 589 | 20250428 | 101800 | 886976600 | 21500 | 21500 | 21550 | 21500 | 212 |
| 590 | 20250428 | 101700 | 882412600 | 21550 | 21500 | 21550 | 21500 | 504 |
| 591 | 20250428 | 101600 | 871556550 | 21500 | 21500 | 21550 | 21500 | 255 |
| 592 | 20250428 | 101500 | 866071200 | 21450 | 21400 | 21450 | 21400 | 1015 |
| 593 | 20250428 | 101400 | 844312800 | 21350 | 21300 | 21350 | 21300 | 816 |
| 594 | 20250428 | 101300 | 826912200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 595 | 20250428 | 101200 | 826912200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 596 | 20250428 | 101100 | 826912200 | 21350 | 21300 | 21350 | 21300 | 454 |
| 597 | 20250428 | 101000 | 817225300 | 21300 | 21300 | 21300 | 21300 | 69 |
| 598 | 20250428 | 100900 | 815755600 | 21300 | 21300 | 21350 | 21300 | 628 |
| 599 | 20250428 | 100800 | 802370750 | 21200 | 21200 | 21200 | 21200 | 61 |
| 600 | 20250428 | 100700 | 801077550 | 21200 | 21250 | 21250 | 21200 | 762 |
| 601 | 20250428 | 100600 | 784902500 | 21250 | 21200 | 21250 | 21200 | 154 |
| 602 | 20250428 | 100500 | 781637450 | 21200 | 21200 | 21200 | 21200 | 297 |
| 603 | 20250428 | 100400 | 775341050 | 21200 | 21150 | 21250 | 21100 | 910 |
| 604 | 20250428 | 100300 | 756039550 | 21150 | 21050 | 21150 | 21050 | 561 |
| 605 | 20250428 | 100200 | 744206250 | 21000 | 21000 | 21000 | 21000 | 276 |
| 606 | 20250428 | 100100 | 738410250 | 20950 | 21000 | 21000 | 20950 | 191 |
| 607 | 20250428 | 100000 | 734408650 | 20950 | 20950 | 21000 | 20950 | 335 |
| 608 | 20250428 | 095900 | 727389550 | 20950 | 20950 | 20950 | 20950 | 10 |
| 609 | 20250428 | 095800 | 727180050 | 21000 | 21000 | 21000 | 20900 | 472 |
| 610 | 20250428 | 095700 | 717291650 | 21000 | 21000 | 21000 | 21000 | 244 |
| 611 | 20250428 | 095600 | 712167650 | 21000 | 21100 | 21100 | 21000 | 313 |
| 612 | 20250428 | 095500 | 705586650 | 21200 | 21200 | 21200 | 21000 | 1933 |
| 613 | 20250428 | 095400 | 664873850 | 21200 | 21200 | 21200 | 21200 | 101 |
| 614 | 20250428 | 095300 | 662732650 | 21200 | 21200 | 21200 | 21200 | 108 |
| 615 | 20250428 | 095200 | 660443050 | 21200 | 21250 | 21250 | 21200 | 346 |
| 616 | 20250428 | 095100 | 653107300 | 21250 | 21250 | 21300 | 21250 | 153 |
| 617 | 20250428 | 095000 | 649855650 | 21200 | 21200 | 21200 | 21200 | 276 |
| 618 | 20250428 | 094900 | 644004450 | 21200 | 21200 | 21200 | 21200 | 30 |
| 619 | 20250428 | 094800 | 643368450 | 21200 | 21300 | 21300 | 21200 | 7 |
| 620 | 20250428 | 094700 | 643219950 | 21200 | 21200 | 21250 | 21200 | 410 |
| 621 | 20250428 | 094600 | 634515600 | 21200 | 21300 | 21300 | 21200 | 165 |
| 622 | 20250428 | 094500 | 631013250 | 21250 | 21250 | 21250 | 21250 | 136 |
| 623 | 20250428 | 094400 | 628123250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 624 | 20250428 | 094300 | 628123250 | 21300 | 21250 | 21300 | 21250 | 23 |
| 625 | 20250428 | 094200 | 627633750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 626 | 20250428 | 094100 | 627633750 | 21200 | 21350 | 21400 | 21200 | 705 |
| 627 | 20250428 | 094000 | 612642600 | 21400 | 21350 | 21400 | 21350 | 668 |
| 628 | 20250428 | 093900 | 598365850 | 21300 | 21250 | 21300 | 21250 | 268 |
| 629 | 20250428 | 093800 | 592658700 | 21250 | 21250 | 21250 | 21200 | 167 |
| 630 | 20250428 | 093700 | 589112450 | 21200 | 21300 | 21300 | 21200 | 56 |
| 631 | 20250428 | 093600 | 587924650 | 21200 | 21200 | 21250 | 21150 | 692 |
| 632 | 20250428 | 093500 | 573239350 | 21250 | 21200 | 21250 | 21200 | 1583 |
| 633 | 20250428 | 093400 | 539675550 | 21250 | 21250 | 21250 | 21250 | 480 |
| 634 | 20250428 | 093300 | 529475550 | 21350 | 21400 | 21450 | 21300 | 1085 |
| 635 | 20250428 | 093200 | 506324350 | 21400 | 21450 | 21450 | 21350 | 317 |
| 636 | 20250428 | 093100 | 499541450 | 21400 | 21400 | 21450 | 21400 | 753 |
| 637 | 20250428 | 093000 | 483409800 | 21350 | 21400 | 21400 | 21350 | 5 |
| 638 | 20250428 | 092900 | 483303000 | 21400 | 21400 | 21400 | 21400 | 260 |
| 639 | 20250428 | 092800 | 477739000 | 21450 | 21450 | 21450 | 21450 | 349 |
| 640 | 20250428 | 092700 | 470252950 | 21450 | 21400 | 21450 | 21350 | 485 |
| 641 | 20250428 | 092600 | 459858800 | 21400 | 21400 | 21400 | 21400 | 37 |
| 642 | 20250428 | 092500 | 459067000 | 21450 | 21450 | 21450 | 21450 | 432 |
| 643 | 20250428 | 092400 | 449800600 | 21400 | 21350 | 21400 | 21350 | 151 |
| 644 | 20250428 | 092300 | 446571450 | 21350 | 21350 | 21400 | 21350 | 428 |
| 645 | 20250428 | 092200 | 437422300 | 21350 | 21400 | 21400 | 21350 | 150 |
| 646 | 20250428 | 092100 | 434218900 | 21400 | 21450 | 21450 | 21400 | 467 |
| 647 | 20250428 | 092000 | 424215700 | 21500 | 21500 | 21500 | 21500 | 212 |
| 648 | 20250428 | 091900 | 419657700 | 21450 | 21400 | 21450 | 21400 | 462 |
| 649 | 20250428 | 091800 | 409760100 | 21300 | 21350 | 21350 | 21300 | 1569 |
| 650 | 20250428 | 091700 | 376335350 | 21300 | 21300 | 21350 | 21250 | 181 |
| 651 | 20250428 | 091600 | 372480100 | 21250 | 21250 | 21250 | 21250 | 352 |
| 652 | 20250428 | 091500 | 365000100 | 21200 | 21250 | 21250 | 21200 | 909 |
| 653 | 20250428 | 091400 | 345709700 | 21200 | 21200 | 21200 | 21100 | 759 |
| 654 | 20250428 | 091300 | 329633850 | 21250 | 21250 | 21250 | 21250 | 488 |
| 655 | 20250428 | 091200 | 319263850 | 21250 | 21200 | 21300 | 21200 | 1093 |
| 656 | 20250428 | 091100 | 296042800 | 21200 | 21200 | 21200 | 21150 | 888 |
| 657 | 20250428 | 091000 | 277225700 | 21200 | 21250 | 21300 | 21200 | 1171 |
| 658 | 20250428 | 090900 | 252369350 | 21300 | 21300 | 21400 | 21250 | 505 |
| 659 | 20250428 | 090800 | 241591900 | 21250 | 21400 | 21400 | 21250 | 335 |
| 660 | 20250428 | 090700 | 234444600 | 21450 | 21550 | 21550 | 21450 | 228 |
| 661 | 20250428 | 090600 | 229545800 | 21550 | 21400 | 21550 | 21400 | 1176 |
| 662 | 20250428 | 090500 | 204250250 | 21350 | 21300 | 21400 | 21300 | 651 |
| 663 | 20250428 | 090400 | 190351050 | 21300 | 21200 | 21300 | 21200 | 460 |
| 664 | 20250428 | 090300 | 180575650 | 21250 | 21150 | 21250 | 21150 | 752 |
| 665 | 20250428 | 090200 | 164637150 | 21100 | 21150 | 21250 | 21000 | 1423 |
| 666 | 20250428 | 090100 | 134658650 | 21150 | 21350 | 21350 | 21150 | 714 |
| 667 | 20250428 | 090000 | 119485100 | 21350 | 20900 | 21400 | 20900 | 5689 |