32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 3 | 20250428 | 185900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20250428 | 185800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20250428 | 185700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20250428 | 185600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20250428 | 185500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20250428 | 185400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20250428 | 185300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20250428 | 185200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20250428 | 185100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20250428 | 185000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20250428 | 184900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20250428 | 184800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20250428 | 184700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20250428 | 184600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20250428 | 184500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20250428 | 184400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20250428 | 184300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20250428 | 184200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20250428 | 184100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20250428 | 184000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20250428 | 183900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20250428 | 183800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20250428 | 183700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20250428 | 183600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20250428 | 183500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20250428 | 183400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20250428 | 183300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20250428 | 183200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20250428 | 183100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20250428 | 183000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 33 | 20250428 | 182900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20250428 | 182800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20250428 | 182700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20250428 | 182600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20250428 | 182500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20250428 | 182400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20250428 | 182300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20250428 | 182200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20250428 | 182100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20250428 | 182000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20250428 | 181900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20250428 | 181800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20250428 | 181700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20250428 | 181600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20250428 | 181500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20250428 | 181400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20250428 | 181300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20250428 | 181200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20250428 | 181100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20250428 | 181000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20250428 | 180900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20250428 | 180800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20250428 | 180700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20250428 | 180600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20250428 | 180500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20250428 | 180400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20250428 | 180300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20250428 | 180200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20250428 | 180100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20250428 | 180000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 63 | 20250428 | 175900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20250428 | 175800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20250428 | 175700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20250428 | 175600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20250428 | 175500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20250428 | 175400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20250428 | 175300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20250428 | 175200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20250428 | 175100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20250428 | 175000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20250428 | 174900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20250428 | 174800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20250428 | 174700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20250428 | 174600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20250428 | 174500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20250428 | 174400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20250428 | 174300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20250428 | 174200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20250428 | 174100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20250428 | 174000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20250428 | 173900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20250428 | 173800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20250428 | 173700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20250428 | 173600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20250428 | 173500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20250428 | 173400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20250428 | 173300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20250428 | 173200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20250428 | 173100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20250428 | 173000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 93 | 20250428 | 172900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20250428 | 172800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20250428 | 172700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20250428 | 172600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20250428 | 172500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20250428 | 172400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20250428 | 172300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20250428 | 172200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20250428 | 172100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20250428 | 172000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20250428 | 171900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20250428 | 171800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20250428 | 171700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20250428 | 171600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20250428 | 171500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20250428 | 171400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20250428 | 171300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20250428 | 171200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20250428 | 171100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20250428 | 171000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20250428 | 170900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20250428 | 170800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20250428 | 170700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20250428 | 170600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20250428 | 170500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20250428 | 170400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20250428 | 170300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20250428 | 170200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20250428 | 170100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20250428 | 170000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 123 | 20250428 | 165900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20250428 | 165800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20250428 | 165700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20250428 | 165600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20250428 | 165500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20250428 | 165400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20250428 | 165300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20250428 | 165200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20250428 | 165100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20250428 | 165000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20250428 | 164900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20250428 | 164800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20250428 | 164700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20250428 | 164600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20250428 | 164500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20250428 | 164400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20250428 | 164300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20250428 | 164200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20250428 | 164100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20250428 | 164000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20250428 | 163900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20250428 | 163800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20250428 | 163700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20250428 | 163600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20250428 | 163500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20250428 | 163400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20250428 | 163300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20250428 | 163200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20250428 | 163100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20250428 | 163000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 153 | 20250428 | 162900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20250428 | 162800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20250428 | 162700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20250428 | 162600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20250428 | 162500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20250428 | 162400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20250428 | 162300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20250428 | 162200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20250428 | 162100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20250428 | 162000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20250428 | 161900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20250428 | 161800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20250428 | 161700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20250428 | 161600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20250428 | 161500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20250428 | 161400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20250428 | 161300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20250428 | 161200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20250428 | 161100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20250428 | 161000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20250428 | 160900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20250428 | 160800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20250428 | 160700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20250428 | 160600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20250428 | 160500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20250428 | 160400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20250428 | 160300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20250428 | 160200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20250428 | 160100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20250428 | 160000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 2933 |
| 183 | 20250428 | 155900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20250428 | 155800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20250428 | 155700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20250428 | 155600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20250428 | 155500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20250428 | 155400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20250428 | 155300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20250428 | 155200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20250428 | 155100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20250428 | 155000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20250428 | 154900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20250428 | 154800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20250428 | 154700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20250428 | 154600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20250428 | 154500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20250428 | 154400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20250428 | 154300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20250428 | 154200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20250428 | 154100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20250428 | 154000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20250428 | 153900 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20250428 | 153800 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20250428 | 153700 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20250428 | 153600 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20250428 | 153500 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20250428 | 153400 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20250428 | 153300 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20250428 | 153200 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20250428 | 153100 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20250428 | 153000 | 9358505375 | 25600 | 25600 | 25600 | 25600 | 5866 |
| 213 | 20250428 | 152900 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20250428 | 152800 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20250428 | 152700 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20250428 | 152600 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20250428 | 152500 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20250428 | 152400 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20250428 | 152300 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20250428 | 152200 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20250428 | 152100 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20250428 | 152000 | 9283420575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20250428 | 151900 | 9283420575 | 25500 | 25450 | 25500 | 25400 | 4712 |
| 224 | 20250428 | 151800 | 9163634325 | 25450 | 25400 | 25450 | 25400 | 1244 |
| 225 | 20250428 | 151700 | 9132030975 | 25450 | 25400 | 25450 | 25400 | 235 |
| 226 | 20250428 | 151600 | 9126052675 | 25450 | 25400 | 25450 | 25400 | 91 |
| 227 | 20250428 | 151500 | 9123739725 | 25400 | 25400 | 25450 | 25400 | 136 |
| 228 | 20250428 | 151400 | 9120284625 | 25400 | 25400 | 25450 | 25350 | 4356 |
| 229 | 20250428 | 151300 | 9009652675 | 25400 | 25350 | 25400 | 25350 | 188 |
| 230 | 20250428 | 151200 | 9004882875 | 25400 | 25400 | 25400 | 25350 | 306 |
| 231 | 20250428 | 151100 | 8997112275 | 25350 | 25350 | 25400 | 25350 | 254 |
| 232 | 20250428 | 151000 | 8990671775 | 25400 | 25400 | 25400 | 25350 | 339 |
| 233 | 20250428 | 150900 | 8982064625 | 25350 | 25350 | 25400 | 25300 | 2025 |
| 234 | 20250428 | 150800 | 8930734875 | 25350 | 25400 | 25400 | 25350 | 824 |
| 235 | 20250428 | 150700 | 8909845775 | 25350 | 25350 | 25400 | 25350 | 393 |
| 236 | 20250428 | 150600 | 8899882825 | 25350 | 25350 | 25400 | 25300 | 2436 |
| 237 | 20250428 | 150500 | 8838133775 | 25300 | 25350 | 25400 | 25300 | 1161 |
| 238 | 20250428 | 150400 | 8808699375 | 25350 | 25400 | 25400 | 25350 | 2068 |
| 239 | 20250428 | 150300 | 8756274575 | 25350 | 25400 | 25450 | 25350 | 758 |
| 240 | 20250428 | 150200 | 8737052975 | 25400 | 25450 | 25450 | 25350 | 1213 |
| 241 | 20250428 | 150100 | 8706243825 | 25400 | 25450 | 25450 | 25400 | 623 |
| 242 | 20250428 | 150000 | 8690418475 | 25450 | 25400 | 25500 | 25400 | 2323 |
| 243 | 20250428 | 145900 | 8631311625 | 25450 | 25400 | 25450 | 25350 | 798 |
| 244 | 20250428 | 145800 | 8611043875 | 25400 | 25400 | 25450 | 25400 | 861 |
| 245 | 20250428 | 145700 | 8589173125 | 25450 | 25400 | 25450 | 25400 | 427 |
| 246 | 20250428 | 145600 | 8578326425 | 25450 | 25450 | 25450 | 25400 | 593 |
| 247 | 20250428 | 145500 | 8563261625 | 25400 | 25400 | 25450 | 25400 | 3357 |
| 248 | 20250428 | 145400 | 8477991725 | 25400 | 25450 | 25500 | 25400 | 2545 |
| 249 | 20250428 | 145300 | 8413228725 | 25400 | 25400 | 25450 | 25350 | 1337 |
| 250 | 20250428 | 145200 | 8379296325 | 25400 | 25450 | 25450 | 25400 | 74 |
| 251 | 20250428 | 145100 | 8377415925 | 25400 | 25400 | 25450 | 25400 | 842 |
| 252 | 20250428 | 145000 | 8356014075 | 25450 | 25450 | 25500 | 25400 | 692 |
| 253 | 20250428 | 144900 | 8338412875 | 25450 | 25400 | 25500 | 25400 | 1289 |
| 254 | 20250428 | 144800 | 8305619625 | 25450 | 25450 | 25500 | 25400 | 1229 |
| 255 | 20250428 | 144700 | 8274342775 | 25450 | 25450 | 25500 | 25400 | 1581 |
| 256 | 20250428 | 144600 | 8234111875 | 25450 | 25400 | 25450 | 25400 | 671 |
| 257 | 20250428 | 144500 | 8217049525 | 25450 | 25450 | 25500 | 25400 | 491 |
| 258 | 20250428 | 144400 | 8204570125 | 25450 | 25450 | 25500 | 25400 | 1155 |
| 259 | 20250428 | 144300 | 8175193675 | 25450 | 25450 | 25500 | 25400 | 732 |
| 260 | 20250428 | 144200 | 8156578375 | 25450 | 25500 | 25500 | 25450 | 921 |
| 261 | 20250428 | 144100 | 8133137575 | 25450 | 25450 | 25500 | 25450 | 1424 |
| 262 | 20250428 | 144000 | 8096896625 | 25450 | 25500 | 25500 | 25450 | 1403 |
| 263 | 20250428 | 143900 | 8061167875 | 25450 | 25500 | 25550 | 25450 | 576 |
| 264 | 20250428 | 143800 | 8046478825 | 25500 | 25500 | 25550 | 25450 | 1538 |
| 265 | 20250428 | 143700 | 8007280425 | 25500 | 25550 | 25550 | 25500 | 2659 |
| 266 | 20250428 | 143600 | 7939455025 | 25500 | 25550 | 25550 | 25500 | 267 |
| 267 | 20250428 | 143500 | 7932633925 | 25600 | 25550 | 25600 | 25500 | 346 |
| 268 | 20250428 | 143400 | 7923808275 | 25550 | 25550 | 25550 | 25500 | 701 |
| 269 | 20250428 | 143300 | 7905899475 | 25550 | 25550 | 25550 | 25550 | 640 |
| 270 | 20250428 | 143200 | 7889547475 | 25550 | 25550 | 25600 | 25550 | 358 |
| 271 | 20250428 | 143100 | 7880399025 | 25600 | 25550 | 25600 | 25550 | 694 |
| 272 | 20250428 | 143000 | 7862633075 | 25600 | 25550 | 25600 | 25550 | 577 |
| 273 | 20250428 | 142900 | 7847888925 | 25550 | 25550 | 25600 | 25550 | 125 |
| 274 | 20250428 | 142800 | 7844694225 | 25550 | 25550 | 25600 | 25550 | 360 |
| 275 | 20250428 | 142700 | 7835495275 | 25550 | 25500 | 25600 | 25500 | 2329 |
| 276 | 20250428 | 142600 | 7775989125 | 25500 | 25550 | 25550 | 25500 | 337 |
| 277 | 20250428 | 142500 | 7767394725 | 25500 | 25550 | 25550 | 25500 | 694 |
| 278 | 20250428 | 142400 | 7749696475 | 25500 | 25550 | 25550 | 25500 | 2581 |
| 279 | 20250428 | 142300 | 7683879275 | 25550 | 25550 | 25600 | 25500 | 2407 |
| 280 | 20250428 | 142200 | 7622380425 | 25550 | 25550 | 25600 | 25500 | 972 |
| 281 | 20250428 | 142100 | 7597547725 | 25550 | 25550 | 25600 | 25550 | 1381 |
| 282 | 20250428 | 142000 | 7562262425 | 25550 | 25600 | 25650 | 25550 | 1791 |
| 283 | 20250428 | 141900 | 7516477025 | 25600 | 25600 | 25650 | 25600 | 71 |
| 284 | 20250428 | 141800 | 7514657475 | 25650 | 25650 | 25650 | 25600 | 326 |
| 285 | 20250428 | 141700 | 7506310000 | 25600 | 25600 | 25650 | 25600 | 325 |
| 286 | 20250428 | 141600 | 7497989550 | 25600 | 25600 | 25650 | 25600 | 1226 |
| 287 | 20250428 | 141500 | 7466597950 | 25600 | 25650 | 25700 | 25600 | 3918 |
| 288 | 20250428 | 141400 | 7366214700 | 25650 | 25700 | 25750 | 25650 | 2899 |
| 289 | 20250428 | 141300 | 7291786000 | 25650 | 25700 | 25750 | 25650 | 2223 |
| 290 | 20250428 | 141200 | 7234675750 | 25750 | 25700 | 25750 | 25700 | 371 |
| 291 | 20250428 | 141100 | 7225138050 | 25750 | 25750 | 25750 | 25700 | 970 |
| 292 | 20250428 | 141000 | 7200171050 | 25700 | 25750 | 25750 | 25700 | 316 |
| 293 | 20250428 | 140900 | 7192047100 | 25700 | 25750 | 25750 | 25700 | 437 |
| 294 | 20250428 | 140800 | 7180794800 | 25750 | 25750 | 25800 | 25750 | 376 |
| 295 | 20250428 | 140700 | 7171109300 | 25750 | 25750 | 25850 | 25750 | 1863 |
| 296 | 20250428 | 140600 | 7123065500 | 25800 | 25750 | 25800 | 25700 | 951 |
| 297 | 20250428 | 140500 | 7098568900 | 25750 | 25750 | 25750 | 25700 | 479 |
| 298 | 20250428 | 140400 | 7086251250 | 25700 | 25700 | 25700 | 25650 | 479 |
| 299 | 20250428 | 140300 | 7073941000 | 25700 | 25650 | 25700 | 25650 | 1033 |
| 300 | 20250428 | 140200 | 7047405200 | 25700 | 25750 | 25750 | 25650 | 501 |
| 301 | 20250428 | 140100 | 7034529375 | 25750 | 25700 | 25750 | 25700 | 297 |
| 302 | 20250428 | 140000 | 7026895825 | 25700 | 25700 | 25750 | 25700 | 702 |
| 303 | 20250428 | 135900 | 7008852475 | 25700 | 25650 | 25750 | 25650 | 838 |
| 304 | 20250428 | 135800 | 6987327775 | 25650 | 25650 | 25700 | 25650 | 323 |
| 305 | 20250428 | 135700 | 6979042125 | 25650 | 25650 | 25650 | 25600 | 635 |
| 306 | 20250428 | 135600 | 6962759975 | 25650 | 25650 | 25650 | 25650 | 29 |
| 307 | 20250428 | 135500 | 6962016125 | 25650 | 25650 | 25700 | 25600 | 721 |
| 308 | 20250428 | 135400 | 6943532525 | 25650 | 25650 | 25700 | 25650 | 657 |
| 309 | 20250428 | 135300 | 6926679225 | 25700 | 25650 | 25700 | 25600 | 929 |
| 310 | 20250428 | 135200 | 6902866275 | 25600 | 25600 | 25650 | 25600 | 712 |
| 311 | 20250428 | 135100 | 6884615025 | 25600 | 25600 | 25650 | 25600 | 596 |
| 312 | 20250428 | 135000 | 6869357225 | 25600 | 25650 | 25700 | 25600 | 383 |
| 313 | 20250428 | 134900 | 6859545175 | 25650 | 25700 | 25700 | 25600 | 943 |
| 314 | 20250428 | 134800 | 6835379975 | 25700 | 25700 | 25700 | 25650 | 737 |
| 315 | 20250428 | 134700 | 6816468725 | 25700 | 25700 | 25750 | 25650 | 1494 |
| 316 | 20250428 | 134600 | 6778107375 | 25650 | 25700 | 25700 | 25650 | 339 |
| 317 | 20250428 | 134500 | 6769411925 | 25700 | 25700 | 25750 | 25700 | 65 |
| 318 | 20250428 | 134400 | 6767741125 | 25650 | 25650 | 25750 | 25650 | 709 |
| 319 | 20250428 | 134300 | 6749531125 | 25700 | 25650 | 25700 | 25650 | 331 |
| 320 | 20250428 | 134200 | 6741040625 | 25650 | 25650 | 25700 | 25650 | 233 |
| 321 | 20250428 | 134100 | 6735063375 | 25650 | 25650 | 25650 | 25650 | 333 |
| 322 | 20250428 | 134000 | 6726521925 | 25650 | 25700 | 25700 | 25600 | 435 |
| 323 | 20250428 | 133900 | 6715364375 | 25700 | 25700 | 25700 | 25650 | 402 |
| 324 | 20250428 | 133800 | 6705046975 | 25650 | 25650 | 25700 | 25650 | 412 |
| 325 | 20250428 | 133700 | 6694478675 | 25700 | 25650 | 25700 | 25650 | 322 |
| 326 | 20250428 | 133600 | 6686216525 | 25700 | 25650 | 25700 | 25650 | 327 |
| 327 | 20250428 | 133500 | 6677828250 | 25700 | 25700 | 25700 | 25650 | 464 |
| 328 | 20250428 | 133400 | 6665920950 | 25700 | 25700 | 25750 | 25700 | 975 |
| 329 | 20250428 | 133300 | 6640859650 | 25650 | 25650 | 25700 | 25650 | 314 |
| 330 | 20250428 | 133200 | 6632805300 | 25700 | 25650 | 25700 | 25650 | 237 |
| 331 | 20250428 | 133100 | 6626725350 | 25650 | 25650 | 25700 | 25650 | 436 |
| 332 | 20250428 | 133000 | 6615539050 | 25700 | 25650 | 25700 | 25650 | 365 |
| 333 | 20250428 | 132900 | 6606175600 | 25700 | 25650 | 25700 | 25650 | 375 |
| 334 | 20250428 | 132800 | 6596553150 | 25700 | 25700 | 25700 | 25650 | 325 |
| 335 | 20250428 | 132700 | 6588215100 | 25650 | 25650 | 25700 | 25650 | 280 |
| 336 | 20250428 | 132600 | 6581032950 | 25650 | 25650 | 25700 | 25650 | 264 |
| 337 | 20250428 | 132500 | 6574260750 | 25700 | 25650 | 25700 | 25650 | 338 |
| 338 | 20250428 | 132400 | 6565589550 | 25700 | 25650 | 25700 | 25600 | 189 |
| 339 | 20250428 | 132300 | 6560743750 | 25600 | 25600 | 25700 | 25600 | 932 |
| 340 | 20250428 | 132200 | 6536849300 | 25700 | 25650 | 25700 | 25600 | 152 |
| 341 | 20250428 | 132100 | 6532949600 | 25650 | 25650 | 25700 | 25650 | 292 |
| 342 | 20250428 | 132000 | 6525459200 | 25650 | 25650 | 25700 | 25650 | 493 |
| 343 | 20250428 | 131900 | 6512811850 | 25650 | 25650 | 25650 | 25650 | 292 |
| 344 | 20250428 | 131800 | 6505322050 | 25650 | 25650 | 25700 | 25600 | 971 |
| 345 | 20250428 | 131700 | 6480427950 | 25700 | 25700 | 25700 | 25650 | 829 |
| 346 | 20250428 | 131600 | 6459133350 | 25700 | 25650 | 25700 | 25650 | 835 |
| 347 | 20250428 | 131500 | 6437714450 | 25650 | 25650 | 25700 | 25650 | 379 |
| 348 | 20250428 | 131400 | 6427987900 | 25650 | 25650 | 25700 | 25650 | 346 |
| 349 | 20250428 | 131300 | 6419110050 | 25700 | 25700 | 25750 | 25700 | 2036 |
| 350 | 20250428 | 131200 | 6366784000 | 25750 | 25700 | 25750 | 25700 | 302 |
| 351 | 20250428 | 131100 | 6359021900 | 25750 | 25700 | 25750 | 25700 | 35 |
| 352 | 20250428 | 131000 | 6358122000 | 25700 | 25650 | 25700 | 25650 | 917 |
| 353 | 20250428 | 130900 | 6334555700 | 25650 | 25700 | 25700 | 25650 | 453 |
| 354 | 20250428 | 130800 | 6322928475 | 25700 | 25675 | 25725 | 25650 | 1312 |
| 355 | 20250428 | 130700 | 6289234150 | 25700 | 25650 | 25750 | 25650 | 1490 |
| 356 | 20250428 | 130600 | 6250951300 | 25700 | 25650 | 25700 | 25650 | 1532 |
| 357 | 20250428 | 130500 | 6211654950 | 25675 | 25650 | 25700 | 25650 | 1068 |
| 358 | 20250428 | 130400 | 6184229300 | 25650 | 25650 | 25700 | 25600 | 1518 |
| 359 | 20250428 | 130300 | 6145288800 | 25700 | 25650 | 25700 | 25650 | 330 |
| 360 | 20250428 | 130200 | 6136823500 | 25650 | 25600 | 25700 | 25600 | 748 |
| 361 | 20250428 | 130100 | 6117650450 | 25650 | 25650 | 25700 | 25600 | 74 |
| 362 | 20250428 | 130000 | 6115752500 | 25650 | 25650 | 25700 | 25650 | 306 |
| 363 | 20250428 | 125900 | 6107898700 | 25650 | 25650 | 25700 | 25650 | 283 |
| 364 | 20250428 | 125800 | 6100637550 | 25650 | 25650 | 25650 | 25650 | 330 |
| 365 | 20250428 | 125700 | 6092173050 | 25700 | 25650 | 25700 | 25650 | 533 |
| 366 | 20250428 | 125600 | 6078501150 | 25700 | 25650 | 25700 | 25650 | 257 |
| 367 | 20250428 | 125500 | 6071908725 | 25650 | 25700 | 25700 | 25650 | 361 |
| 368 | 20250428 | 125400 | 6062647725 | 25650 | 25650 | 25700 | 25650 | 65 |
| 369 | 20250428 | 125300 | 6060980225 | 25650 | 25600 | 25650 | 25600 | 577 |
| 370 | 20250428 | 125200 | 6046182425 | 25600 | 25600 | 25650 | 25600 | 488 |
| 371 | 20250428 | 125100 | 6033689575 | 25600 | 25550 | 25600 | 25550 | 310 |
| 372 | 20250428 | 125000 | 6025754875 | 25600 | 25600 | 25600 | 25550 | 261 |
| 373 | 20250428 | 124900 | 6019077575 | 25600 | 25700 | 25700 | 25550 | 2878 |
| 374 | 20250428 | 124800 | 5945376750 | 25750 | 25700 | 25750 | 25700 | 30 |
| 375 | 20250428 | 124700 | 5944605350 | 25700 | 25700 | 25700 | 25700 | 15 |
| 376 | 20250428 | 124600 | 5944219850 | 25700 | 25600 | 25750 | 25600 | 981 |
| 377 | 20250428 | 124500 | 5919013750 | 25600 | 25650 | 25700 | 25600 | 638 |
| 378 | 20250428 | 124400 | 5902648600 | 25650 | 25650 | 25700 | 25650 | 824 |
| 379 | 20250428 | 124300 | 5881512650 | 25650 | 25650 | 25650 | 25650 | 203 |
| 380 | 20250428 | 124200 | 5876305700 | 25650 | 25650 | 25700 | 25650 | 255 |
| 381 | 20250428 | 124100 | 5869764450 | 25650 | 25700 | 25700 | 25650 | 92 |
| 382 | 20250428 | 124000 | 5867401100 | 25700 | 25650 | 25700 | 25650 | 443 |
| 383 | 20250428 | 123900 | 5856035825 | 25650 | 25650 | 25675 | 25650 | 1066 |
| 384 | 20250428 | 123800 | 5828692725 | 25675 | 25650 | 25675 | 25650 | 203 |
| 385 | 20250428 | 123700 | 5823485750 | 25650 | 25650 | 25700 | 25650 | 33 |
| 386 | 20250428 | 123600 | 5822638900 | 25650 | 25700 | 25700 | 25650 | 7 |
| 387 | 20250428 | 123500 | 5822459300 | 25700 | 25650 | 25700 | 25650 | 76 |
| 388 | 20250428 | 123400 | 5820508200 | 25650 | 25650 | 25675 | 25650 | 15 |
| 389 | 20250428 | 123300 | 5820123325 | 25650 | 25650 | 25650 | 25600 | 75 |
| 390 | 20250428 | 123200 | 5818199750 | 25650 | 25650 | 25650 | 25625 | 41 |
| 391 | 20250428 | 123100 | 5817148225 | 25650 | 25600 | 25650 | 25600 | 210 |
| 392 | 20250428 | 123000 | 5811768625 | 25600 | 25650 | 25700 | 25600 | 329 |
| 393 | 20250428 | 122900 | 5803328575 | 25650 | 25650 | 25650 | 25600 | 673 |
| 394 | 20250428 | 122800 | 5786083125 | 25700 | 25700 | 25700 | 25650 | 861 |
| 395 | 20250428 | 122700 | 5763970925 | 25700 | 25700 | 25700 | 25700 | 1016 |
| 396 | 20250428 | 122600 | 5737859725 | 25700 | 25750 | 25750 | 25700 | 214 |
| 397 | 20250428 | 122500 | 5732350375 | 25800 | 25750 | 25800 | 25700 | 226 |
| 398 | 20250428 | 122400 | 5726531125 | 25750 | 25750 | 25750 | 25750 | 113 |
| 399 | 20250428 | 122300 | 5723621375 | 25750 | 25750 | 25750 | 25750 | 567 |
| 400 | 20250428 | 122200 | 5709021125 | 25800 | 25750 | 25800 | 25750 | 12 |
| 401 | 20250428 | 122100 | 5708711825 | 25750 | 25800 | 25800 | 25750 | 593 |
| 402 | 20250428 | 122000 | 5693417875 | 25750 | 25750 | 25850 | 25750 | 1206 |
| 403 | 20250428 | 121900 | 5662304175 | 25750 | 25750 | 25750 | 25750 | 30 |
| 404 | 20250428 | 121800 | 5661531675 | 25750 | 25750 | 25800 | 25750 | 31 |
| 405 | 20250428 | 121700 | 5660733025 | 25750 | 25750 | 25800 | 25750 | 571 |
| 406 | 20250428 | 121600 | 5646027475 | 25800 | 25750 | 25800 | 25750 | 354 |
| 407 | 20250428 | 121500 | 5636911825 | 25700 | 25700 | 25750 | 25700 | 473 |
| 408 | 20250428 | 121400 | 5624752225 | 25650 | 25650 | 25700 | 25600 | 1388 |
| 409 | 20250428 | 121300 | 5589131825 | 25650 | 25650 | 25650 | 25650 | 61 |
| 410 | 20250428 | 121200 | 5587567175 | 25650 | 25700 | 25700 | 25650 | 504 |
| 411 | 20250428 | 121100 | 5574620725 | 25600 | 25600 | 25650 | 25600 | 5464 |
| 412 | 20250428 | 121000 | 5434719425 | 25600 | 25600 | 25650 | 25600 | 85 |
| 413 | 20250428 | 120900 | 5432540825 | 25600 | 25650 | 25650 | 25600 | 134 |
| 414 | 20250428 | 120800 | 5429104575 | 25600 | 25600 | 25650 | 25600 | 114 |
| 415 | 20250428 | 120700 | 5426181775 | 25650 | 25650 | 25650 | 25600 | 403 |
| 416 | 20250428 | 120600 | 5415864375 | 25600 | 25600 | 25650 | 25600 | 47 |
| 417 | 20250428 | 120500 | 5414660925 | 25600 | 25650 | 25650 | 25600 | 138 |
| 418 | 20250428 | 120400 | 5411126050 | 25650 | 25600 | 25650 | 25600 | 55 |
| 419 | 20250428 | 120300 | 5409715575 | 25650 | 25600 | 25650 | 25600 | 28 |
| 420 | 20250428 | 120200 | 5408998475 | 25600 | 25650 | 25650 | 25600 | 835 |
| 421 | 20250428 | 120100 | 5387585975 | 25600 | 25600 | 25625 | 25550 | 414 |
| 422 | 20250428 | 120000 | 5376991600 | 25600 | 25600 | 25650 | 25550 | 179 |
| 423 | 20250428 | 115900 | 5372408600 | 25550 | 25600 | 25650 | 25550 | 1204 |
| 424 | 20250428 | 115800 | 5341565125 | 25600 | 25650 | 25650 | 25600 | 2140 |
| 425 | 20250428 | 115700 | 5286774925 | 25600 | 25650 | 25650 | 25600 | 68 |
| 426 | 20250428 | 115600 | 5285031225 | 25650 | 25650 | 25650 | 25600 | 1446 |
| 427 | 20250428 | 115500 | 5247942375 | 25700 | 25700 | 25750 | 25650 | 1016 |
| 428 | 20250428 | 115400 | 5221873575 | 25700 | 25700 | 25750 | 25700 | 988 |
| 429 | 20250428 | 115300 | 5196481625 | 25725 | 25750 | 25750 | 25700 | 54 |
| 430 | 20250428 | 115200 | 5195091300 | 25750 | 25700 | 25775 | 25700 | 342 |
| 431 | 20250428 | 115100 | 5186285725 | 25750 | 25750 | 25800 | 25750 | 15 |
| 432 | 20250428 | 115000 | 5185899425 | 25800 | 25700 | 25800 | 25700 | 88 |
| 433 | 20250428 | 114900 | 5183632525 | 25750 | 25800 | 25800 | 25750 | 448 |
| 434 | 20250428 | 114800 | 5172093625 | 25750 | 25800 | 25850 | 25750 | 135 |
| 435 | 20250428 | 114700 | 5168612225 | 25800 | 25800 | 25800 | 25750 | 251 |
| 436 | 20250428 | 114600 | 5162137775 | 25800 | 25800 | 25800 | 25800 | 189 |
| 437 | 20250428 | 114500 | 5157261575 | 25800 | 25800 | 25800 | 25750 | 385 |
| 438 | 20250428 | 114400 | 5147329825 | 25800 | 25750 | 25800 | 25750 | 855 |
| 439 | 20250428 | 114300 | 5125271375 | 25800 | 25750 | 25800 | 25750 | 145 |
| 440 | 20250428 | 114200 | 5121532675 | 25800 | 25700 | 25800 | 25700 | 100 |
| 441 | 20250428 | 114100 | 5118957425 | 25750 | 25750 | 25750 | 25700 | 66 |
| 442 | 20250428 | 114000 | 5117258175 | 25700 | 25700 | 25750 | 25700 | 54 |
| 443 | 20250428 | 113900 | 5115868975 | 25750 | 25750 | 25750 | 25700 | 42 |
| 444 | 20250428 | 113800 | 5114787525 | 25700 | 25750 | 25750 | 25700 | 73 |
| 445 | 20250428 | 113700 | 5112909125 | 25750 | 25750 | 25750 | 25700 | 17 |
| 446 | 20250428 | 113600 | 5112471675 | 25750 | 25725 | 25750 | 25700 | 51 |
| 447 | 20250428 | 113500 | 5111159525 | 25725 | 25750 | 25750 | 25725 | 27 |
| 448 | 20250428 | 113400 | 5110464300 | 25750 | 25700 | 25750 | 25700 | 45 |
| 449 | 20250428 | 113300 | 5109307175 | 25700 | 25650 | 25700 | 25650 | 637 |
| 450 | 20250428 | 113200 | 5092946575 | 25700 | 25700 | 25700 | 25700 | 5 |
| 451 | 20250428 | 113100 | 5092818075 | 25650 | 25650 | 25700 | 25650 | 181 |
| 452 | 20250428 | 113000 | 5088173825 | 25650 | 25700 | 25700 | 25600 | 780 |
| 453 | 20250428 | 112900 | 5068160175 | 25650 | 25700 | 25700 | 25650 | 44 |
| 454 | 20250428 | 112800 | 5067031200 | 25700 | 25650 | 25700 | 25650 | 17 |
| 455 | 20250428 | 112700 | 5066594650 | 25650 | 25650 | 25650 | 25650 | 557 |
| 456 | 20250428 | 112600 | 5052307600 | 25600 | 25700 | 25700 | 25600 | 983 |
| 457 | 20250428 | 112500 | 5027113150 | 25700 | 25650 | 25700 | 25650 | 47 |
| 458 | 20250428 | 112400 | 5025906250 | 25650 | 25675 | 25700 | 25650 | 385 |
| 459 | 20250428 | 112300 | 5016012250 | 25650 | 25650 | 25700 | 25650 | 71 |
| 460 | 20250428 | 112200 | 5014190900 | 25650 | 25650 | 25700 | 25650 | 34 |
| 461 | 20250428 | 112100 | 5013318350 | 25650 | 25700 | 25700 | 25650 | 24 |
| 462 | 20250428 | 112000 | 5012701600 | 25650 | 25700 | 25700 | 25650 | 170 |
| 463 | 20250428 | 111900 | 5008334200 | 25650 | 25650 | 25700 | 25600 | 427 |
| 464 | 20250428 | 111800 | 4997380250 | 25650 | 25650 | 25700 | 25650 | 2035 |
| 465 | 20250428 | 111700 | 4945176075 | 25650 | 25700 | 25725 | 25650 | 381 |
| 466 | 20250428 | 111600 | 4935383850 | 25700 | 25700 | 25700 | 25650 | 1369 |
| 467 | 20250428 | 111500 | 4900240000 | 25750 | 25700 | 25750 | 25700 | 117 |
| 468 | 20250428 | 111400 | 4897230250 | 25700 | 25725 | 25750 | 25700 | 391 |
| 469 | 20250428 | 111300 | 4887181000 | 25700 | 25725 | 25750 | 25700 | 265 |
| 470 | 20250428 | 111200 | 4880369875 | 25700 | 25750 | 25750 | 25700 | 1388 |
| 471 | 20250428 | 111100 | 4844697275 | 25750 | 25700 | 25750 | 25700 | 267 |
| 472 | 20250428 | 111000 | 4837833225 | 25750 | 25800 | 25800 | 25700 | 662 |
| 473 | 20250428 | 110900 | 4820784975 | 25800 | 25800 | 25800 | 25750 | 769 |
| 474 | 20250428 | 110800 | 4800982175 | 25750 | 25800 | 25800 | 25750 | 271 |
| 475 | 20250428 | 110700 | 4793991725 | 25800 | 25750 | 25800 | 25750 | 33 |
| 476 | 20250428 | 110600 | 4793141375 | 25800 | 25800 | 25800 | 25700 | 2849 |
| 477 | 20250428 | 110500 | 4719730325 | 25850 | 25800 | 25850 | 25800 | 564 |
| 478 | 20250428 | 110400 | 4705151225 | 25850 | 25800 | 25850 | 25800 | 1067 |
| 479 | 20250428 | 110300 | 4677569325 | 25800 | 25850 | 25850 | 25800 | 1018 |
| 480 | 20250428 | 110200 | 4651304375 | 25800 | 25850 | 25850 | 25800 | 413 |
| 481 | 20250428 | 110100 | 4640648625 | 25850 | 25800 | 25850 | 25800 | 1067 |
| 482 | 20250428 | 110000 | 4613066975 | 25850 | 25850 | 25850 | 25800 | 204 |
| 483 | 20250428 | 105900 | 4607800075 | 25850 | 25850 | 25850 | 25800 | 44 |
| 484 | 20250428 | 105800 | 4606662975 | 25850 | 25800 | 25850 | 25800 | 32 |
| 485 | 20250428 | 105700 | 4605836125 | 25800 | 25850 | 25850 | 25800 | 1074 |
| 486 | 20250428 | 105600 | 4578074250 | 25850 | 25850 | 25850 | 25800 | 186 |
| 487 | 20250428 | 105500 | 4573268975 | 25850 | 25800 | 25850 | 25800 | 136 |
| 488 | 20250428 | 105400 | 4569755025 | 25800 | 25800 | 25850 | 25800 | 295 |
| 489 | 20250428 | 105300 | 4562134175 | 25800 | 25850 | 25850 | 25800 | 194 |
| 490 | 20250428 | 105200 | 4557121375 | 25850 | 25900 | 25950 | 25800 | 4373 |
| 491 | 20250428 | 105100 | 4444036075 | 25900 | 25950 | 25950 | 25900 | 207 |
| 492 | 20250428 | 105000 | 4438670425 | 25950 | 25900 | 25950 | 25900 | 319 |
| 493 | 20250428 | 104900 | 4430403275 | 25950 | 25950 | 26000 | 25900 | 662 |
| 494 | 20250428 | 104800 | 4413223425 | 26000 | 26000 | 26050 | 25950 | 1619 |
| 495 | 20250428 | 104700 | 4371121575 | 26050 | 26000 | 26050 | 26000 | 410 |
| 496 | 20250428 | 104600 | 4360460425 | 26050 | 26050 | 26050 | 26000 | 63 |
| 497 | 20250428 | 104500 | 4358820325 | 26050 | 26000 | 26050 | 26000 | 254 |
| 498 | 20250428 | 104400 | 4352203925 | 26050 | 26050 | 26050 | 26000 | 305 |
| 499 | 20250428 | 104300 | 4344259725 | 26050 | 26050 | 26150 | 26050 | 2166 |
| 500 | 20250428 | 104200 | 4287729175 | 26000 | 26000 | 26050 | 25950 | 297 |
| 501 | 20250428 | 104100 | 4280007375 | 26000 | 26000 | 26000 | 25950 | 444 |
| 502 | 20250428 | 104000 | 4268463925 | 26000 | 26000 | 26050 | 26000 | 91 |
| 503 | 20250428 | 103900 | 4266094025 | 26000 | 26050 | 26050 | 26000 | 160 |
| 504 | 20250428 | 103800 | 4261927275 | 26050 | 26000 | 26050 | 25950 | 264 |
| 505 | 20250428 | 103700 | 4255063275 | 26000 | 26050 | 26050 | 25950 | 878 |
| 506 | 20250428 | 103600 | 4232249275 | 26050 | 26000 | 26050 | 26000 | 823 |
| 507 | 20250428 | 103500 | 4210811925 | 26050 | 26000 | 26050 | 26000 | 1771 |
| 508 | 20250428 | 103400 | 4164694325 | 26000 | 25900 | 26050 | 25900 | 4636 |
| 509 | 20250428 | 103300 | 4044241825 | 25900 | 25850 | 25900 | 25850 | 261 |
| 510 | 20250428 | 103200 | 4037493075 | 25900 | 25900 | 25900 | 25850 | 1825 |
| 511 | 20250428 | 103100 | 3990284325 | 25900 | 25900 | 25900 | 25850 | 551 |
| 512 | 20250428 | 103000 | 3976014225 | 25900 | 25900 | 25925 | 25900 | 170 |
| 513 | 20250428 | 102900 | 3971609825 | 25925 | 25950 | 25950 | 25900 | 73 |
| 514 | 20250428 | 102800 | 3969717675 | 25950 | 25900 | 25950 | 25900 | 2154 |
| 515 | 20250428 | 102700 | 3913927725 | 25950 | 25900 | 25950 | 25900 | 315 |
| 516 | 20250428 | 102600 | 3905767325 | 25950 | 25900 | 25950 | 25900 | 51 |
| 517 | 20250428 | 102500 | 3904445075 | 25900 | 25900 | 25950 | 25900 | 144 |
| 518 | 20250428 | 102400 | 3900713375 | 25850 | 25900 | 25900 | 25850 | 196 |
| 519 | 20250428 | 102300 | 3895638275 | 25850 | 25900 | 25900 | 25850 | 49 |
| 520 | 20250428 | 102200 | 3894369925 | 25850 | 25850 | 25850 | 25850 | 1 |
| 521 | 20250428 | 102100 | 3894344075 | 25850 | 25850 | 25850 | 25850 | 27 |
| 522 | 20250428 | 102000 | 3893646125 | 25850 | 25900 | 25950 | 25850 | 199 |
| 523 | 20250428 | 101900 | 3888490775 | 25900 | 25900 | 25900 | 25850 | 2687 |
| 524 | 20250428 | 101800 | 3818957575 | 25900 | 25900 | 25900 | 25900 | 6 |
| 525 | 20250428 | 101700 | 3818802175 | 25950 | 25900 | 25950 | 25900 | 43 |
| 526 | 20250428 | 101600 | 3817688075 | 25950 | 25950 | 25950 | 25950 | 572 |
| 527 | 20250428 | 101500 | 3802844675 | 26000 | 25950 | 26000 | 25950 | 327 |
| 528 | 20250428 | 101400 | 3794357425 | 25950 | 25950 | 26000 | 25900 | 771 |
| 529 | 20250428 | 101300 | 3774362275 | 25900 | 25900 | 25950 | 25900 | 63 |
| 530 | 20250428 | 101200 | 3772727825 | 25900 | 25850 | 25900 | 25850 | 1829 |
| 531 | 20250428 | 101100 | 3725389075 | 25850 | 25900 | 25950 | 25850 | 254 |
| 532 | 20250428 | 101000 | 3718815325 | 25850 | 25900 | 25900 | 25850 | 331 |
| 533 | 20250428 | 100900 | 3710252575 | 25900 | 25900 | 25900 | 25850 | 268 |
| 534 | 20250428 | 100800 | 3703311875 | 25900 | 25850 | 25900 | 25850 | 551 |
| 535 | 20250428 | 100700 | 3689066975 | 25900 | 25850 | 25900 | 25850 | 594 |
| 536 | 20250428 | 100600 | 3673690325 | 25850 | 25900 | 25900 | 25800 | 1332 |
| 537 | 20250428 | 100500 | 3639235875 | 25900 | 25950 | 25950 | 25900 | 785 |
| 538 | 20250428 | 100400 | 3618900975 | 25900 | 25900 | 25950 | 25900 | 407 |
| 539 | 20250428 | 100300 | 3608350025 | 25900 | 25900 | 25900 | 25850 | 683 |
| 540 | 20250428 | 100200 | 3590664125 | 25900 | 25900 | 25900 | 25850 | 2753 |
| 541 | 20250428 | 100100 | 3519451425 | 25900 | 25900 | 25950 | 25900 | 724 |
| 542 | 20250428 | 100000 | 3500698225 | 25900 | 25900 | 25950 | 25900 | 60 |
| 543 | 20250428 | 095900 | 3499141575 | 25950 | 26050 | 26050 | 25900 | 3078 |
| 544 | 20250428 | 095800 | 3419143775 | 26050 | 26050 | 26050 | 26050 | 476 |
| 545 | 20250428 | 095700 | 3406743975 | 26050 | 26075 | 26100 | 26000 | 1632 |
| 546 | 20250428 | 095600 | 3364280225 | 26050 | 26000 | 26050 | 26000 | 1196 |
| 547 | 20250428 | 095500 | 3333133575 | 26050 | 26000 | 26050 | 26000 | 1094 |
| 548 | 20250428 | 095400 | 3304637475 | 26050 | 25900 | 26050 | 25900 | 1444 |
| 549 | 20250428 | 095300 | 3267105475 | 25900 | 25950 | 25950 | 25900 | 230 |
| 550 | 20250428 | 095200 | 3261137225 | 25950 | 25900 | 26000 | 25900 | 360 |
| 551 | 20250428 | 095100 | 3251805425 | 25900 | 25900 | 25900 | 25850 | 254 |
| 552 | 20250428 | 095000 | 3245232125 | 25900 | 25750 | 25900 | 25750 | 1717 |
| 553 | 20250428 | 094900 | 3200863975 | 25750 | 25750 | 25750 | 25750 | 149 |
| 554 | 20250428 | 094800 | 3197027225 | 25750 | 25750 | 25800 | 25750 | 342 |
| 555 | 20250428 | 094700 | 3188220675 | 25750 | 25800 | 25800 | 25750 | 37 |
| 556 | 20250428 | 094600 | 3187267175 | 25800 | 25700 | 25800 | 25700 | 86 |
| 557 | 20250428 | 094500 | 3185054125 | 25750 | 25750 | 25750 | 25750 | 611 |
| 558 | 20250428 | 094400 | 3169320875 | 25750 | 25650 | 25750 | 25650 | 471 |
| 559 | 20250428 | 094300 | 3157192725 | 25650 | 25800 | 25800 | 25650 | 3046 |
| 560 | 20250428 | 094200 | 3078821275 | 25800 | 25750 | 25800 | 25750 | 839 |
| 561 | 20250428 | 094100 | 3057208575 | 25750 | 25800 | 25800 | 25750 | 615 |
| 562 | 20250428 | 094000 | 3041346925 | 25800 | 25800 | 25800 | 25750 | 1543 |
| 563 | 20250428 | 093900 | 3001569925 | 25800 | 25900 | 25900 | 25800 | 2635 |
| 564 | 20250428 | 093800 | 2933491550 | 25850 | 25900 | 25950 | 25850 | 994 |
| 565 | 20250428 | 093700 | 2907733900 | 25900 | 25800 | 25900 | 25800 | 3414 |
| 566 | 20250428 | 093600 | 2819540600 | 25850 | 25900 | 25900 | 25800 | 1002 |
| 567 | 20250428 | 093500 | 2793627700 | 25900 | 25900 | 25950 | 25850 | 1267 |
| 568 | 20250428 | 093400 | 2760815600 | 25800 | 25850 | 25850 | 25800 | 1345 |
| 569 | 20250428 | 093300 | 2726087950 | 25850 | 25900 | 25900 | 25800 | 2404 |
| 570 | 20250428 | 093200 | 2663927450 | 25850 | 25850 | 25900 | 25850 | 268 |
| 571 | 20250428 | 093100 | 2656999200 | 25900 | 25900 | 26000 | 25800 | 3553 |
| 572 | 20250428 | 093000 | 2565063350 | 25900 | 25850 | 25950 | 25850 | 1656 |
| 573 | 20250428 | 092900 | 2522166550 | 25900 | 25850 | 25950 | 25850 | 1326 |
| 574 | 20250428 | 092800 | 2487824500 | 25850 | 25900 | 25900 | 25850 | 157 |
| 575 | 20250428 | 092700 | 2483758500 | 25900 | 25900 | 25900 | 25800 | 3835 |
| 576 | 20250428 | 092600 | 2384737000 | 25850 | 25950 | 25950 | 25850 | 6287 |
| 577 | 20250428 | 092500 | 2222066150 | 25900 | 25950 | 26000 | 25900 | 2314 |
| 578 | 20250428 | 092400 | 2162062500 | 26000 | 25950 | 26050 | 25950 | 828 |
| 579 | 20250428 | 092300 | 2140543900 | 25950 | 26000 | 26000 | 25950 | 393 |
| 580 | 20250428 | 092200 | 2130329650 | 26000 | 26100 | 26100 | 26000 | 1994 |
| 581 | 20250428 | 092100 | 2078414050 | 26100 | 26100 | 26150 | 26100 | 1304 |
| 582 | 20250428 | 092000 | 2044373300 | 26100 | 26000 | 26150 | 26000 | 1144 |
| 583 | 20250428 | 091900 | 2014542200 | 26000 | 25900 | 26000 | 25900 | 4945 |
| 584 | 20250428 | 091800 | 1886005850 | 25900 | 25900 | 25900 | 25850 | 700 |
| 585 | 20250428 | 091700 | 1867877300 | 25850 | 25900 | 25900 | 25800 | 2042 |
| 586 | 20250428 | 091600 | 1815097350 | 25900 | 25900 | 25900 | 25850 | 2534 |
| 587 | 20250428 | 091500 | 1749517800 | 25900 | 25950 | 25950 | 25850 | 2192 |
| 588 | 20250428 | 091400 | 1692778375 | 25950 | 25950 | 25950 | 25900 | 399 |
| 589 | 20250428 | 091300 | 1682425075 | 25900 | 25850 | 25975 | 25850 | 7409 |
| 590 | 20250428 | 091200 | 1490239775 | 25850 | 26000 | 26000 | 25850 | 5163 |
| 591 | 20250428 | 091100 | 1356525725 | 26000 | 25950 | 26000 | 25950 | 4066 |
| 592 | 20250428 | 091000 | 1250815525 | 25950 | 26000 | 26050 | 25900 | 5050 |
| 593 | 20250428 | 090900 | 1119649075 | 26000 | 26050 | 26100 | 25950 | 3358 |
| 594 | 20250428 | 090800 | 1032225975 | 26050 | 25900 | 26050 | 25900 | 1649 |
| 595 | 20250428 | 090700 | 989350475 | 25950 | 25950 | 26000 | 25900 | 1819 |
| 596 | 20250428 | 090600 | 942128325 | 25950 | 25950 | 26000 | 25950 | 3261 |
| 597 | 20250428 | 090500 | 857413625 | 25950 | 25950 | 25950 | 25900 | 2485 |
| 598 | 20250428 | 090400 | 792965975 | 25950 | 25900 | 26000 | 25900 | 898 |
| 599 | 20250428 | 090300 | 769668325 | 25900 | 26000 | 26000 | 25850 | 4127 |
| 600 | 20250428 | 090200 | 662666700 | 26000 | 26000 | 26050 | 25950 | 6179 |
| 601 | 20250428 | 090100 | 502085800 | 26000 | 26300 | 26300 | 26000 | 5907 |
| 602 | 20250428 | 090000 | 347698200 | 26300 | 26450 | 26600 | 26200 | 13140 |