31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 3 | 20250428 | 183300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20250428 | 183200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20250428 | 183100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20250428 | 183000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20250428 | 182900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20250428 | 182800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20250428 | 182700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20250428 | 182600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20250428 | 182500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20250428 | 182400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20250428 | 182300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20250428 | 182200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20250428 | 182100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20250428 | 182000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20250428 | 181900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20250428 | 181800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20250428 | 181700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20250428 | 181600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20250428 | 181500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20250428 | 181400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20250428 | 181300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20250428 | 181200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20250428 | 181100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20250428 | 181000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20250428 | 180900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20250428 | 180800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20250428 | 180700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20250428 | 180600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20250428 | 180500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20250428 | 180400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 33 | 20250428 | 180300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20250428 | 180200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20250428 | 180100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20250428 | 180000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20250428 | 175900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20250428 | 175800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20250428 | 175700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20250428 | 175600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20250428 | 175500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20250428 | 175400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20250428 | 175300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20250428 | 175200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20250428 | 175100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20250428 | 175000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20250428 | 174900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20250428 | 174800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20250428 | 174700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20250428 | 174600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20250428 | 174500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20250428 | 174400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20250428 | 174300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20250428 | 174200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20250428 | 174100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20250428 | 174000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20250428 | 173900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20250428 | 173800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20250428 | 173700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20250428 | 173600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20250428 | 173500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20250428 | 173400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 63 | 20250428 | 173300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20250428 | 173200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20250428 | 173100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20250428 | 173000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20250428 | 172900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20250428 | 172800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20250428 | 172700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20250428 | 172600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20250428 | 172500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20250428 | 172400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20250428 | 172300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20250428 | 172200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20250428 | 172100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20250428 | 172000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20250428 | 171900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20250428 | 171800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20250428 | 171700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20250428 | 171600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20250428 | 171500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20250428 | 171400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20250428 | 171300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20250428 | 171200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20250428 | 171100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20250428 | 171000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20250428 | 170900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20250428 | 170800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20250428 | 170700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20250428 | 170600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20250428 | 170500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20250428 | 170400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 93 | 20250428 | 170300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20250428 | 170200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20250428 | 170100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20250428 | 170000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20250428 | 165900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20250428 | 165800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20250428 | 165700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20250428 | 165600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20250428 | 165500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20250428 | 165400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20250428 | 165300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20250428 | 165200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20250428 | 165100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20250428 | 165000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20250428 | 164900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20250428 | 164800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20250428 | 164700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20250428 | 164600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20250428 | 164500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20250428 | 164400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20250428 | 164300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20250428 | 164200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20250428 | 164100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20250428 | 164000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20250428 | 163900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20250428 | 163800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20250428 | 163700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20250428 | 163600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20250428 | 163500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20250428 | 163400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 123 | 20250428 | 163300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20250428 | 163200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20250428 | 163100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20250428 | 163000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20250428 | 162900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20250428 | 162800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20250428 | 162700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20250428 | 162600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20250428 | 162500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20250428 | 162400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20250428 | 162300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20250428 | 162200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20250428 | 162100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20250428 | 162000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20250428 | 161900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20250428 | 161800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20250428 | 161700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20250428 | 161600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20250428 | 161500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20250428 | 161400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20250428 | 161300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20250428 | 161200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20250428 | 161100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20250428 | 161000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20250428 | 160900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20250428 | 160800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20250428 | 160700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20250428 | 160600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20250428 | 160500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20250428 | 160400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 153 | 20250428 | 160300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20250428 | 160200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20250428 | 160100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20250428 | 160000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20250428 | 155900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20250428 | 155800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20250428 | 155700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20250428 | 155600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20250428 | 155500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20250428 | 155400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20250428 | 155300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20250428 | 155200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20250428 | 155100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20250428 | 155000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20250428 | 154900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20250428 | 154800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20250428 | 154700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20250428 | 154600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20250428 | 154500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20250428 | 154400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20250428 | 154300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20250428 | 154200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20250428 | 154100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20250428 | 154000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20250428 | 153900 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20250428 | 153800 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20250428 | 153700 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20250428 | 153600 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20250428 | 153500 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20250428 | 153400 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 183 | 20250428 | 153300 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20250428 | 153200 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20250428 | 153100 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20250428 | 153000 | 17776842500 | 33050 | 33050 | 33050 | 33050 | 18836 |
| 187 | 20250428 | 152900 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20250428 | 152800 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20250428 | 152700 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20250428 | 152600 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20250428 | 152500 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20250428 | 152400 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20250428 | 152300 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20250428 | 152200 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20250428 | 152100 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20250428 | 152000 | 17154312700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20250428 | 151900 | 17154312700 | 33050 | 33050 | 33050 | 33000 | 2209 |
| 198 | 20250428 | 151800 | 17081359800 | 33000 | 33000 | 33050 | 33000 | 2108 |
| 199 | 20250428 | 151700 | 17011732550 | 33000 | 33000 | 33050 | 33000 | 600 |
| 200 | 20250428 | 151600 | 16991911500 | 33000 | 33050 | 33050 | 33000 | 2415 |
| 201 | 20250428 | 151500 | 16912197050 | 33000 | 33000 | 33050 | 33000 | 790 |
| 202 | 20250428 | 151400 | 16886114850 | 33050 | 33000 | 33050 | 33000 | 668 |
| 203 | 20250428 | 151300 | 16864057850 | 33000 | 33000 | 33050 | 32950 | 10450 |
| 204 | 20250428 | 151200 | 16519194250 | 33000 | 32950 | 33000 | 32950 | 1065 |
| 205 | 20250428 | 151100 | 16484078325 | 32950 | 32950 | 33000 | 32950 | 2515 |
| 206 | 20250428 | 151000 | 16401118975 | 33000 | 32950 | 33000 | 32950 | 779 |
| 207 | 20250428 | 150900 | 16375426925 | 32950 | 32950 | 33000 | 32950 | 574 |
| 208 | 20250428 | 150800 | 16356499125 | 32950 | 32950 | 33000 | 32950 | 285 |
| 209 | 20250428 | 150700 | 16347107825 | 32950 | 32950 | 33000 | 32950 | 748 |
| 210 | 20250428 | 150600 | 16322435150 | 32950 | 33000 | 33050 | 32950 | 520 |
| 211 | 20250428 | 150500 | 16305275200 | 33000 | 33000 | 33050 | 33000 | 668 |
| 212 | 20250428 | 150400 | 16283227800 | 33000 | 33000 | 33050 | 33000 | 986 |
| 213 | 20250428 | 150300 | 16250689550 | 33050 | 33000 | 33050 | 33000 | 1247 |
| 214 | 20250428 | 150200 | 16209531150 | 33050 | 33000 | 33050 | 33000 | 902 |
| 215 | 20250428 | 150100 | 16179753000 | 33000 | 33050 | 33050 | 33000 | 834 |
| 216 | 20250428 | 150000 | 16152211050 | 33050 | 32950 | 33050 | 32950 | 2170 |
| 217 | 20250428 | 145900 | 16080534100 | 33000 | 33000 | 33050 | 32950 | 9185 |
| 218 | 20250428 | 145800 | 15777379550 | 33000 | 32950 | 33000 | 32950 | 627 |
| 219 | 20250428 | 145700 | 15756696275 | 32950 | 32950 | 33000 | 32950 | 610 |
| 220 | 20250428 | 145600 | 15736584375 | 32950 | 32950 | 33000 | 32950 | 2545 |
| 221 | 20250428 | 145500 | 15652629825 | 32950 | 33000 | 33050 | 32950 | 1853 |
| 222 | 20250428 | 145400 | 15591474325 | 33000 | 33000 | 33050 | 33000 | 258 |
| 223 | 20250428 | 145300 | 15582957900 | 33000 | 33100 | 33100 | 33000 | 1020 |
| 224 | 20250428 | 145200 | 15549245750 | 33050 | 33100 | 33150 | 33050 | 2537 |
| 225 | 20250428 | 145100 | 15465326800 | 33100 | 33100 | 33150 | 33100 | 719 |
| 226 | 20250428 | 145000 | 15441515000 | 33100 | 33000 | 33150 | 33000 | 9378 |
| 227 | 20250428 | 144900 | 15131256200 | 33000 | 33000 | 33050 | 33000 | 584 |
| 228 | 20250428 | 144800 | 15111980900 | 33000 | 33000 | 33050 | 33000 | 613 |
| 229 | 20250428 | 144700 | 15091750550 | 33000 | 33000 | 33050 | 33000 | 424 |
| 230 | 20250428 | 144600 | 15077746650 | 33000 | 33000 | 33050 | 33000 | 1030 |
| 231 | 20250428 | 144500 | 15043727800 | 33000 | 32950 | 33050 | 32950 | 3358 |
| 232 | 20250428 | 144400 | 14932908725 | 33000 | 33050 | 33050 | 32950 | 10491 |
| 233 | 20250428 | 144300 | 14586533275 | 33050 | 33050 | 33100 | 33050 | 207 |
| 234 | 20250428 | 144200 | 14579691325 | 33100 | 33050 | 33100 | 33050 | 157 |
| 235 | 20250428 | 144100 | 14574501025 | 33050 | 33100 | 33150 | 33050 | 2279 |
| 236 | 20250428 | 144000 | 14499074375 | 33100 | 33100 | 33150 | 33100 | 1356 |
| 237 | 20250428 | 143900 | 14454182325 | 33100 | 33150 | 33150 | 33100 | 1269 |
| 238 | 20250428 | 143800 | 14412175775 | 33100 | 33100 | 33150 | 33100 | 570 |
| 239 | 20250428 | 143700 | 14393308625 | 33100 | 33150 | 33150 | 33100 | 265 |
| 240 | 20250428 | 143600 | 14384533975 | 33100 | 33100 | 33150 | 33100 | 322 |
| 241 | 20250428 | 143500 | 14373874425 | 33100 | 33100 | 33150 | 33100 | 273 |
| 242 | 20250428 | 143400 | 14364834475 | 33100 | 33050 | 33150 | 33050 | 3154 |
| 243 | 20250428 | 143300 | 14260441125 | 33100 | 33050 | 33100 | 33050 | 599 |
| 244 | 20250428 | 143200 | 14240641675 | 33050 | 33050 | 33100 | 33050 | 2034 |
| 245 | 20250428 | 143100 | 14173330825 | 33100 | 33050 | 33100 | 33050 | 211 |
| 246 | 20250428 | 143000 | 14166355975 | 33100 | 33050 | 33100 | 33050 | 515 |
| 247 | 20250428 | 142900 | 14149331675 | 33050 | 33050 | 33100 | 33050 | 758 |
| 248 | 20250428 | 142800 | 14124253675 | 33050 | 33100 | 33150 | 33050 | 5169 |
| 249 | 20250428 | 142700 | 13953188125 | 33100 | 33100 | 33150 | 33100 | 224 |
| 250 | 20250428 | 142600 | 13945771175 | 33100 | 33100 | 33150 | 33100 | 264 |
| 251 | 20250428 | 142500 | 13937030825 | 33100 | 33100 | 33150 | 33100 | 317 |
| 252 | 20250428 | 142400 | 13926534275 | 33100 | 33150 | 33150 | 33100 | 431 |
| 253 | 20250428 | 142300 | 13912266825 | 33100 | 33050 | 33150 | 33050 | 3668 |
| 254 | 20250428 | 142200 | 13790858875 | 33050 | 33100 | 33100 | 33050 | 270 |
| 255 | 20250428 | 142100 | 13781932925 | 33100 | 33100 | 33150 | 33050 | 4331 |
| 256 | 20250428 | 142000 | 13638582575 | 33100 | 33100 | 33200 | 33100 | 4700 |
| 257 | 20250428 | 141900 | 13482798775 | 33150 | 33100 | 33150 | 33100 | 2605 |
| 258 | 20250428 | 141800 | 13396459575 | 33100 | 33150 | 33200 | 33100 | 2467 |
| 259 | 20250428 | 141700 | 13314678425 | 33150 | 33150 | 33200 | 33150 | 1229 |
| 260 | 20250428 | 141600 | 13273936725 | 33150 | 33150 | 33200 | 33150 | 307 |
| 261 | 20250428 | 141500 | 13263758075 | 33150 | 33150 | 33200 | 33150 | 662 |
| 262 | 20250428 | 141400 | 13241808725 | 33150 | 33150 | 33200 | 33150 | 838 |
| 263 | 20250428 | 141300 | 13214025875 | 33150 | 33150 | 33200 | 33150 | 2338 |
| 264 | 20250428 | 141200 | 13136519725 | 33150 | 33150 | 33200 | 33150 | 332 |
| 265 | 20250428 | 141100 | 13125511975 | 33250 | 33150 | 33250 | 33150 | 531 |
| 266 | 20250428 | 141000 | 13107899375 | 33200 | 33200 | 33250 | 33150 | 2731 |
| 267 | 20250428 | 140900 | 13017238025 | 33150 | 33150 | 33200 | 33150 | 143 |
| 268 | 20250428 | 140800 | 13012497325 | 33150 | 33150 | 33200 | 33150 | 183 |
| 269 | 20250428 | 140700 | 13006429225 | 33150 | 33150 | 33200 | 33150 | 214 |
| 270 | 20250428 | 140600 | 12999334725 | 33150 | 33150 | 33200 | 33150 | 183 |
| 271 | 20250428 | 140500 | 12993266025 | 33150 | 33150 | 33200 | 33150 | 295 |
| 272 | 20250428 | 140400 | 12983482425 | 33150 | 33100 | 33150 | 33100 | 276 |
| 273 | 20250428 | 140300 | 12974335375 | 33100 | 33150 | 33200 | 33100 | 4016 |
| 274 | 20250428 | 140200 | 12841199075 | 33200 | 33200 | 33250 | 33200 | 350 |
| 275 | 20250428 | 140100 | 12829578425 | 33200 | 33200 | 33250 | 33200 | 353 |
| 276 | 20250428 | 140000 | 12817856975 | 33200 | 33200 | 33200 | 33150 | 1198 |
| 277 | 20250428 | 135900 | 12778094075 | 33150 | 33200 | 33200 | 33150 | 3313 |
| 278 | 20250428 | 135800 | 12668113675 | 33200 | 33200 | 33200 | 33150 | 935 |
| 279 | 20250428 | 135700 | 12637077275 | 33200 | 33200 | 33250 | 33150 | 2143 |
| 280 | 20250428 | 135600 | 12565933325 | 33200 | 33200 | 33250 | 33200 | 341 |
| 281 | 20250428 | 135500 | 12554608475 | 33200 | 33200 | 33300 | 33200 | 579 |
| 282 | 20250428 | 135400 | 12535358775 | 33200 | 33250 | 33250 | 33200 | 59 |
| 283 | 20250428 | 135300 | 12533399675 | 33250 | 33200 | 33300 | 33200 | 3748 |
| 284 | 20250428 | 135200 | 12408780225 | 33150 | 33200 | 33250 | 33150 | 270 |
| 285 | 20250428 | 135100 | 12399823925 | 33250 | 33250 | 33250 | 33150 | 2276 |
| 286 | 20250428 | 135000 | 12324271825 | 33200 | 33250 | 33250 | 33200 | 136 |
| 287 | 20250428 | 134900 | 12319752325 | 33250 | 33250 | 33250 | 33200 | 219 |
| 288 | 20250428 | 134800 | 12312475925 | 33250 | 33150 | 33250 | 33150 | 478 |
| 289 | 20250428 | 134700 | 12296626375 | 33250 | 33250 | 33350 | 33150 | 8314 |
| 290 | 20250428 | 134600 | 12020384425 | 33300 | 33300 | 33300 | 33250 | 669 |
| 291 | 20250428 | 134500 | 11998109475 | 33300 | 33300 | 33350 | 33250 | 3282 |
| 292 | 20250428 | 134400 | 11888832875 | 33250 | 33250 | 33300 | 33250 | 89 |
| 293 | 20250428 | 134300 | 11885872125 | 33250 | 33250 | 33300 | 33250 | 251 |
| 294 | 20250428 | 134200 | 11877526075 | 33250 | 33300 | 33300 | 33250 | 551 |
| 295 | 20250428 | 134100 | 11859187825 | 33300 | 33300 | 33300 | 33250 | 178 |
| 296 | 20250428 | 134000 | 11853267875 | 33250 | 33250 | 33300 | 33200 | 1195 |
| 297 | 20250428 | 133900 | 11813532125 | 33250 | 33200 | 33300 | 33200 | 1678 |
| 298 | 20250428 | 133800 | 11757739625 | 33250 | 33200 | 33250 | 33200 | 599 |
| 299 | 20250428 | 133700 | 11737845875 | 33250 | 33250 | 33250 | 33200 | 182 |
| 300 | 20250428 | 133600 | 11731802125 | 33200 | 33250 | 33250 | 33200 | 303 |
| 301 | 20250428 | 133500 | 11721738475 | 33250 | 33250 | 33250 | 33200 | 251 |
| 302 | 20250428 | 133400 | 11713401175 | 33200 | 33250 | 33250 | 33200 | 451 |
| 303 | 20250428 | 133300 | 11698425075 | 33200 | 33300 | 33300 | 33200 | 841 |
| 304 | 20250428 | 133200 | 11670461675 | 33300 | 33250 | 33300 | 33200 | 1536 |
| 305 | 20250428 | 133100 | 11619392525 | 33200 | 33250 | 33250 | 33200 | 443 |
| 306 | 20250428 | 133000 | 11604673825 | 33250 | 33250 | 33300 | 33200 | 538 |
| 307 | 20250428 | 132900 | 11586787175 | 33250 | 33250 | 33300 | 33250 | 1210 |
| 308 | 20250428 | 132800 | 11546547175 | 33250 | 33300 | 33300 | 33250 | 1441 |
| 309 | 20250428 | 132700 | 11498582925 | 33300 | 33350 | 33350 | 33300 | 251 |
| 310 | 20250428 | 132600 | 11490222875 | 33300 | 33300 | 33350 | 33300 | 353 |
| 311 | 20250428 | 132500 | 11478467025 | 33350 | 33350 | 33350 | 33300 | 1994 |
| 312 | 20250428 | 132400 | 11412014275 | 33350 | 33350 | 33350 | 33300 | 323 |
| 313 | 20250428 | 132300 | 11401248675 | 33350 | 33250 | 33350 | 33250 | 3118 |
| 314 | 20250428 | 132200 | 11297431950 | 33250 | 33250 | 33300 | 33200 | 1636 |
| 315 | 20250428 | 132100 | 11243037750 | 33300 | 33250 | 33300 | 33200 | 1286 |
| 316 | 20250428 | 132000 | 11200279050 | 33300 | 33300 | 33300 | 33250 | 215 |
| 317 | 20250428 | 131900 | 11193128050 | 33300 | 33200 | 33300 | 33200 | 1232 |
| 318 | 20250428 | 131800 | 11152176375 | 33250 | 33200 | 33250 | 33200 | 948 |
| 319 | 20250428 | 131700 | 11120659275 | 33250 | 33200 | 33250 | 33200 | 247 |
| 320 | 20250428 | 131600 | 11112457575 | 33200 | 33200 | 33250 | 33200 | 243 |
| 321 | 20250428 | 131500 | 11104389425 | 33200 | 33250 | 33250 | 33200 | 494 |
| 322 | 20250428 | 131400 | 11087986275 | 33200 | 33100 | 33250 | 33100 | 4995 |
| 323 | 20250428 | 131300 | 10922239375 | 33100 | 33150 | 33150 | 33100 | 105 |
| 324 | 20250428 | 131200 | 10918761425 | 33100 | 33100 | 33150 | 33100 | 287 |
| 325 | 20250428 | 131100 | 10909252275 | 33100 | 33100 | 33150 | 33100 | 315 |
| 326 | 20250428 | 131000 | 10898825325 | 33100 | 33150 | 33150 | 33100 | 76 |
| 327 | 20250428 | 130900 | 10896307125 | 33150 | 33150 | 33150 | 33100 | 1171 |
| 328 | 20250428 | 130800 | 10857544525 | 33150 | 33100 | 33150 | 33100 | 117 |
| 329 | 20250428 | 130700 | 10853670275 | 33100 | 33100 | 33150 | 33100 | 198 |
| 330 | 20250428 | 130600 | 10847112525 | 33100 | 33150 | 33150 | 33100 | 944 |
| 331 | 20250428 | 130500 | 10815827775 | 33150 | 33150 | 33200 | 33150 | 156 |
| 332 | 20250428 | 130400 | 10810653725 | 33150 | 33150 | 33200 | 33150 | 161 |
| 333 | 20250428 | 130300 | 10805315825 | 33200 | 33150 | 33200 | 33150 | 320 |
| 334 | 20250428 | 130200 | 10794705875 | 33150 | 33150 | 33200 | 33100 | 625 |
| 335 | 20250428 | 130100 | 10773984575 | 33150 | 33100 | 33150 | 33100 | 80 |
| 336 | 20250428 | 130000 | 10771336325 | 33100 | 33150 | 33150 | 33100 | 514 |
| 337 | 20250428 | 125900 | 10754320775 | 33150 | 33100 | 33150 | 33100 | 626 |
| 338 | 20250428 | 125800 | 10733599875 | 33150 | 33200 | 33200 | 33100 | 244 |
| 339 | 20250428 | 125700 | 10725521425 | 33150 | 33100 | 33150 | 33100 | 820 |
| 340 | 20250428 | 125600 | 10698353125 | 33100 | 33150 | 33150 | 33050 | 3465 |
| 341 | 20250428 | 125500 | 10583603275 | 33150 | 33150 | 33200 | 33150 | 2194 |
| 342 | 20250428 | 125400 | 10510870975 | 33200 | 33200 | 33200 | 33150 | 415 |
| 343 | 20250428 | 125300 | 10497094675 | 33200 | 33250 | 33250 | 33200 | 483 |
| 344 | 20250428 | 125200 | 10481056575 | 33250 | 33300 | 33300 | 33200 | 89 |
| 345 | 20250428 | 125100 | 10478099725 | 33250 | 33250 | 33300 | 33250 | 2043 |
| 346 | 20250428 | 125000 | 10410168125 | 33250 | 33250 | 33300 | 33250 | 92 |
| 347 | 20250428 | 124900 | 10407108925 | 33250 | 33250 | 33300 | 33250 | 206 |
| 348 | 20250428 | 124800 | 10400253125 | 33300 | 33250 | 33300 | 33250 | 780 |
| 349 | 20250428 | 124700 | 10374288275 | 33300 | 33300 | 33350 | 33250 | 1157 |
| 350 | 20250428 | 124600 | 10335763125 | 33300 | 33300 | 33300 | 33250 | 2735 |
| 351 | 20250428 | 124500 | 10244708325 | 33300 | 33250 | 33300 | 33250 | 404 |
| 352 | 20250428 | 124400 | 10231273675 | 33250 | 33250 | 33300 | 33250 | 61 |
| 353 | 20250428 | 124300 | 10229245125 | 33250 | 33250 | 33300 | 33250 | 108 |
| 354 | 20250428 | 124200 | 10225652925 | 33250 | 33250 | 33300 | 33250 | 560 |
| 355 | 20250428 | 124100 | 10207015025 | 33250 | 33250 | 33300 | 33250 | 133 |
| 356 | 20250428 | 124000 | 10202591225 | 33250 | 33250 | 33300 | 33250 | 157 |
| 357 | 20250428 | 123900 | 10197369725 | 33300 | 33250 | 33300 | 33250 | 814 |
| 358 | 20250428 | 123800 | 10170284975 | 33250 | 33150 | 33300 | 33150 | 5129 |
| 359 | 20250428 | 123700 | 10000018025 | 33150 | 33100 | 33150 | 33100 | 181 |
| 360 | 20250428 | 123600 | 9994025025 | 33100 | 33100 | 33150 | 33050 | 171 |
| 361 | 20250428 | 123500 | 9988364675 | 33050 | 33050 | 33100 | 33050 | 2015 |
| 362 | 20250428 | 123400 | 9921674025 | 33050 | 33100 | 33100 | 33050 | 63 |
| 363 | 20250428 | 123300 | 9919591675 | 33100 | 33050 | 33100 | 33050 | 69 |
| 364 | 20250428 | 123200 | 9917311025 | 33050 | 33050 | 33100 | 33050 | 428 |
| 365 | 20250428 | 123100 | 9903165575 | 33050 | 33050 | 33050 | 33000 | 615 |
| 366 | 20250428 | 123000 | 9882842475 | 33050 | 33000 | 33050 | 33000 | 4039 |
| 367 | 20250428 | 122900 | 9749518275 | 33050 | 33050 | 33050 | 33000 | 513 |
| 368 | 20250428 | 122800 | 9732564275 | 33050 | 33000 | 33100 | 33000 | 2342 |
| 369 | 20250428 | 122700 | 9655161875 | 33000 | 33000 | 33050 | 33000 | 129 |
| 370 | 20250428 | 122600 | 9650904775 | 33050 | 33000 | 33050 | 33000 | 192 |
| 371 | 20250428 | 122500 | 9644568125 | 33050 | 33000 | 33050 | 33000 | 92 |
| 372 | 20250428 | 122400 | 9641531375 | 33000 | 33000 | 33050 | 33000 | 98 |
| 373 | 20250428 | 122300 | 9638297225 | 33000 | 33000 | 33050 | 33000 | 135 |
| 374 | 20250428 | 122200 | 9633842025 | 33000 | 33000 | 33050 | 33000 | 78 |
| 375 | 20250428 | 122100 | 9631267975 | 33000 | 33000 | 33050 | 33000 | 649 |
| 376 | 20250428 | 122000 | 9609849875 | 33000 | 33000 | 33050 | 33000 | 127 |
| 377 | 20250428 | 121900 | 9605658425 | 33000 | 33000 | 33050 | 33000 | 74 |
| 378 | 20250428 | 121800 | 9603215625 | 33050 | 33000 | 33100 | 33000 | 2527 |
| 379 | 20250428 | 121700 | 9519702625 | 33000 | 33000 | 33050 | 33000 | 203 |
| 380 | 20250428 | 121600 | 9513003025 | 33000 | 33000 | 33050 | 33000 | 340 |
| 381 | 20250428 | 121500 | 9501775025 | 33000 | 33050 | 33050 | 33000 | 214 |
| 382 | 20250428 | 121400 | 9494712275 | 33000 | 33000 | 33050 | 33000 | 260 |
| 383 | 20250428 | 121300 | 9486131775 | 33000 | 33000 | 33000 | 33000 | 54 |
| 384 | 20250428 | 121200 | 9484349775 | 33000 | 33025 | 33050 | 33000 | 276 |
| 385 | 20250428 | 121100 | 9475240975 | 33000 | 33000 | 33050 | 33000 | 137 |
| 386 | 20250428 | 121000 | 9470717775 | 33000 | 33000 | 33050 | 33000 | 276 |
| 387 | 20250428 | 120900 | 9461609475 | 33000 | 33000 | 33050 | 33000 | 28 |
| 388 | 20250428 | 120800 | 9460684725 | 33000 | 33000 | 33050 | 33000 | 143 |
| 389 | 20250428 | 120700 | 9455965625 | 33000 | 33050 | 33050 | 33000 | 2713 |
| 390 | 20250428 | 120600 | 9366306725 | 33100 | 33050 | 33100 | 33050 | 87 |
| 391 | 20250428 | 120500 | 9363430975 | 33050 | 33100 | 33100 | 33050 | 417 |
| 392 | 20250428 | 120400 | 9349649025 | 33100 | 33050 | 33100 | 33050 | 233 |
| 393 | 20250428 | 120300 | 9341948175 | 33050 | 33050 | 33100 | 33050 | 170 |
| 394 | 20250428 | 120200 | 9336328575 | 33100 | 33050 | 33100 | 33050 | 155 |
| 395 | 20250428 | 120100 | 9331205225 | 33100 | 33100 | 33150 | 33050 | 388 |
| 396 | 20250428 | 120000 | 9318364325 | 33050 | 33100 | 33100 | 33050 | 828 |
| 397 | 20250428 | 115900 | 9290996675 | 33050 | 33050 | 33100 | 33050 | 483 |
| 398 | 20250428 | 115800 | 9275028675 | 33050 | 33100 | 33100 | 33050 | 401 |
| 399 | 20250428 | 115700 | 9261757775 | 33100 | 33100 | 33100 | 33050 | 261 |
| 400 | 20250428 | 115600 | 9253122625 | 33100 | 33150 | 33150 | 33050 | 868 |
| 401 | 20250428 | 115500 | 9224394975 | 33150 | 33150 | 33150 | 33100 | 719 |
| 402 | 20250428 | 115400 | 9200594525 | 33100 | 33100 | 33150 | 33100 | 139 |
| 403 | 20250428 | 115300 | 9195992425 | 33100 | 33150 | 33150 | 33100 | 289 |
| 404 | 20250428 | 115200 | 9186424725 | 33150 | 33150 | 33150 | 33100 | 278 |
| 405 | 20250428 | 115100 | 9177215150 | 33150 | 33100 | 33150 | 33100 | 642 |
| 406 | 20250428 | 115000 | 9155939250 | 33100 | 33150 | 33150 | 33100 | 834 |
| 407 | 20250428 | 114900 | 9128297650 | 33100 | 33100 | 33150 | 33100 | 165 |
| 408 | 20250428 | 114800 | 9122833700 | 33100 | 33100 | 33150 | 33050 | 2564 |
| 409 | 20250428 | 114700 | 9037966550 | 33100 | 33100 | 33150 | 33100 | 303 |
| 410 | 20250428 | 114600 | 9027934800 | 33100 | 33100 | 33150 | 33100 | 385 |
| 411 | 20250428 | 114500 | 9015178450 | 33100 | 33100 | 33150 | 33050 | 1446 |
| 412 | 20250428 | 114400 | 8967318550 | 33100 | 33050 | 33100 | 33050 | 134 |
| 413 | 20250428 | 114300 | 8962887950 | 33100 | 33050 | 33100 | 33050 | 191 |
| 414 | 20250428 | 114200 | 8956574100 | 33100 | 33050 | 33100 | 33050 | 419 |
| 415 | 20250428 | 114100 | 8942724650 | 33050 | 33050 | 33100 | 33050 | 107 |
| 416 | 20250428 | 114000 | 8939187200 | 33050 | 33050 | 33100 | 33050 | 273 |
| 417 | 20250428 | 113900 | 8930163450 | 33050 | 33050 | 33100 | 33000 | 1804 |
| 418 | 20250428 | 113800 | 8870540550 | 33050 | 32950 | 33050 | 32950 | 7633 |
| 419 | 20250428 | 113700 | 8618628100 | 33000 | 32950 | 33000 | 32950 | 148 |
| 420 | 20250428 | 113600 | 8613750575 | 32950 | 33000 | 33000 | 32950 | 300 |
| 421 | 20250428 | 113500 | 8603856550 | 32950 | 33000 | 33000 | 32950 | 250 |
| 422 | 20250428 | 113400 | 8595618150 | 32950 | 33000 | 33000 | 32950 | 236 |
| 423 | 20250428 | 113300 | 8587838650 | 32950 | 33000 | 33000 | 32950 | 171 |
| 424 | 20250428 | 113200 | 8582201000 | 32950 | 32950 | 32950 | 32900 | 562 |
| 425 | 20250428 | 113100 | 8563683800 | 32950 | 32950 | 33000 | 32950 | 629 |
| 426 | 20250428 | 113000 | 8542956950 | 32950 | 33000 | 33000 | 32950 | 834 |
| 427 | 20250428 | 112900 | 8515473775 | 33000 | 32950 | 33000 | 32950 | 312 |
| 428 | 20250428 | 112800 | 8505192225 | 32950 | 32950 | 33000 | 32950 | 164 |
| 429 | 20250428 | 112700 | 8499787125 | 32950 | 32950 | 33000 | 32950 | 132 |
| 430 | 20250428 | 112600 | 8495436525 | 32950 | 33000 | 33000 | 32950 | 250 |
| 431 | 20250428 | 112500 | 8487196725 | 32950 | 32950 | 33000 | 32950 | 213 |
| 432 | 20250428 | 112400 | 8480176975 | 32950 | 32950 | 33000 | 32950 | 364 |
| 433 | 20250428 | 112300 | 8468182325 | 33000 | 33000 | 33000 | 32950 | 635 |
| 434 | 20250428 | 112200 | 8447256125 | 33000 | 32950 | 33000 | 32950 | 270 |
| 435 | 20250428 | 112100 | 8438352275 | 32950 | 32950 | 33000 | 32900 | 2064 |
| 436 | 20250428 | 112000 | 8370345125 | 33000 | 32950 | 33000 | 32900 | 3741 |
| 437 | 20250428 | 111900 | 8247077825 | 32900 | 32900 | 32950 | 32900 | 60 |
| 438 | 20250428 | 111800 | 8245102725 | 32950 | 32900 | 32950 | 32900 | 1562 |
| 439 | 20250428 | 111700 | 8193710025 | 32900 | 32900 | 32950 | 32900 | 2682 |
| 440 | 20250428 | 111600 | 8105471225 | 32900 | 32950 | 32950 | 32900 | 198 |
| 441 | 20250428 | 111500 | 8098950725 | 32900 | 33000 | 33000 | 32900 | 3388 |
| 442 | 20250428 | 111400 | 7987329375 | 32950 | 32950 | 33000 | 32950 | 164 |
| 443 | 20250428 | 111300 | 7981921975 | 32950 | 33000 | 33000 | 32950 | 442 |
| 444 | 20250428 | 111200 | 7967357175 | 32950 | 32950 | 33000 | 32950 | 307 |
| 445 | 20250428 | 111100 | 7957236275 | 33000 | 32950 | 33000 | 32950 | 789 |
| 446 | 20250428 | 111000 | 7931237675 | 32950 | 32975 | 33000 | 32950 | 386 |
| 447 | 20250428 | 110900 | 7918517925 | 33000 | 32950 | 33000 | 32950 | 259 |
| 448 | 20250428 | 110800 | 7909981925 | 32950 | 32950 | 33000 | 32950 | 1030 |
| 449 | 20250428 | 110700 | 7876040675 | 32950 | 32950 | 33000 | 32950 | 242 |
| 450 | 20250428 | 110600 | 7868063800 | 32950 | 32950 | 33000 | 32950 | 589 |
| 451 | 20250428 | 110500 | 7848640150 | 32950 | 32950 | 33000 | 32950 | 211 |
| 452 | 20250428 | 110400 | 7841686550 | 32950 | 32950 | 33000 | 32950 | 228 |
| 453 | 20250428 | 110300 | 7834172950 | 32950 | 32950 | 33000 | 32950 | 314 |
| 454 | 20250428 | 110200 | 7823825550 | 32950 | 32950 | 32950 | 32950 | 148 |
| 455 | 20250428 | 110100 | 7818948950 | 33000 | 32950 | 33000 | 32950 | 386 |
| 456 | 20250428 | 110000 | 7806230000 | 32950 | 32950 | 33000 | 32950 | 185 |
| 457 | 20250428 | 105900 | 7800133600 | 32950 | 32950 | 33000 | 32950 | 480 |
| 458 | 20250428 | 105800 | 7784301125 | 32950 | 33000 | 33000 | 32950 | 168 |
| 459 | 20250428 | 105700 | 7778765150 | 32950 | 32950 | 32950 | 32900 | 1656 |
| 460 | 20250428 | 105600 | 7724218700 | 32950 | 32950 | 32950 | 32900 | 6977 |
| 461 | 20250428 | 105500 | 7494365525 | 32950 | 32950 | 33000 | 32950 | 337 |
| 462 | 20250428 | 105400 | 7483258675 | 32950 | 32950 | 33000 | 32950 | 312 |
| 463 | 20250428 | 105300 | 7472978125 | 32950 | 32950 | 33000 | 32950 | 769 |
| 464 | 20250428 | 105200 | 7447633325 | 32950 | 33000 | 33000 | 32950 | 957 |
| 465 | 20250428 | 105100 | 7416099575 | 32950 | 32950 | 33000 | 32950 | 2290 |
| 466 | 20250428 | 105000 | 7340638325 | 32950 | 33000 | 33000 | 32950 | 638 |
| 467 | 20250428 | 104900 | 7319603400 | 32950 | 32950 | 33000 | 32950 | 546 |
| 468 | 20250428 | 104800 | 7301608650 | 33000 | 32950 | 33000 | 32950 | 220 |
| 469 | 20250428 | 104700 | 7294359075 | 32950 | 32950 | 32950 | 32950 | 389 |
| 470 | 20250428 | 104600 | 7281541525 | 32950 | 32950 | 33000 | 32950 | 3472 |
| 471 | 20250428 | 104500 | 7167129875 | 32950 | 33050 | 33050 | 32950 | 3733 |
| 472 | 20250428 | 104400 | 7043958625 | 33000 | 33000 | 33050 | 33000 | 746 |
| 473 | 20250428 | 104300 | 7019338825 | 33050 | 33000 | 33050 | 33000 | 1809 |
| 474 | 20250428 | 104200 | 6959641575 | 33000 | 33025 | 33050 | 33000 | 1850 |
| 475 | 20250428 | 104100 | 6898566225 | 33025 | 33000 | 33050 | 33000 | 523 |
| 476 | 20250428 | 104000 | 6881292575 | 33000 | 33000 | 33050 | 33000 | 1706 |
| 477 | 20250428 | 103900 | 6824963825 | 33000 | 33000 | 33000 | 33000 | 3210 |
| 478 | 20250428 | 103800 | 6719033825 | 33050 | 33100 | 33100 | 33000 | 4806 |
| 479 | 20250428 | 103700 | 6560192225 | 33050 | 33100 | 33100 | 33050 | 793 |
| 480 | 20250428 | 103600 | 6533957475 | 33150 | 33100 | 33150 | 33050 | 608 |
| 481 | 20250428 | 103500 | 6513840250 | 33100 | 33100 | 33150 | 33050 | 3013 |
| 482 | 20250428 | 103400 | 6414110475 | 33050 | 33125 | 33150 | 33050 | 883 |
| 483 | 20250428 | 103300 | 6384884800 | 33100 | 33100 | 33100 | 33050 | 235 |
| 484 | 20250428 | 103200 | 6377106500 | 33100 | 33100 | 33100 | 33000 | 15784 |
| 485 | 20250428 | 103100 | 5855329125 | 33100 | 33200 | 33200 | 33100 | 2526 |
| 486 | 20250428 | 103000 | 5771693825 | 33200 | 33150 | 33200 | 33150 | 1557 |
| 487 | 20250428 | 102900 | 5720078675 | 33150 | 33150 | 33200 | 33150 | 465 |
| 488 | 20250428 | 102800 | 5704663275 | 33200 | 33150 | 33200 | 33150 | 6831 |
| 489 | 20250428 | 102700 | 5478108500 | 33150 | 33150 | 33200 | 33150 | 431 |
| 490 | 20250428 | 102600 | 5463810950 | 33200 | 33150 | 33200 | 33150 | 835 |
| 491 | 20250428 | 102500 | 5436095450 | 33150 | 33150 | 33200 | 33150 | 652 |
| 492 | 20250428 | 102400 | 5414466750 | 33150 | 33150 | 33200 | 33150 | 2539 |
| 493 | 20250428 | 102300 | 5330276150 | 33150 | 33150 | 33200 | 33150 | 227 |
| 494 | 20250428 | 102200 | 5322749050 | 33150 | 33200 | 33250 | 33150 | 2621 |
| 495 | 20250428 | 102100 | 5235738825 | 33200 | 33200 | 33250 | 33200 | 301 |
| 496 | 20250428 | 102000 | 5225741775 | 33200 | 33200 | 33250 | 33200 | 154 |
| 497 | 20250428 | 101900 | 5220628175 | 33200 | 33250 | 33250 | 33200 | 542 |
| 498 | 20250428 | 101800 | 5202620925 | 33200 | 33250 | 33300 | 33200 | 2140 |
| 499 | 20250428 | 101700 | 5131461275 | 33250 | 33200 | 33300 | 33200 | 215 |
| 500 | 20250428 | 101600 | 5124314375 | 33200 | 33200 | 33300 | 33200 | 687 |
| 501 | 20250428 | 101500 | 5101482075 | 33250 | 33200 | 33300 | 33200 | 628 |
| 502 | 20250428 | 101400 | 5080603375 | 33200 | 33200 | 33250 | 33200 | 855 |
| 503 | 20250428 | 101300 | 5052186975 | 33200 | 33200 | 33250 | 33200 | 657 |
| 504 | 20250428 | 101200 | 5030374275 | 33200 | 33200 | 33250 | 33200 | 1688 |
| 505 | 20250428 | 101100 | 4974319475 | 33200 | 33200 | 33250 | 33200 | 939 |
| 506 | 20250428 | 101000 | 4943132050 | 33200 | 33250 | 33250 | 33200 | 482 |
| 507 | 20250428 | 100900 | 4927125250 | 33200 | 33250 | 33300 | 33200 | 1106 |
| 508 | 20250428 | 100800 | 4890366475 | 33250 | 33250 | 33300 | 33200 | 2957 |
| 509 | 20250428 | 100700 | 4792038125 | 33250 | 33250 | 33300 | 33250 | 550 |
| 510 | 20250428 | 100600 | 4773736825 | 33300 | 33200 | 33300 | 33200 | 3029 |
| 511 | 20250428 | 100500 | 4673040175 | 33200 | 33200 | 33250 | 33150 | 390 |
| 512 | 20250428 | 100400 | 4660098125 | 33200 | 33200 | 33200 | 33150 | 1423 |
| 513 | 20250428 | 100300 | 4612855975 | 33250 | 33250 | 33250 | 33200 | 1374 |
| 514 | 20250428 | 100200 | 4567238475 | 33200 | 33200 | 33250 | 33200 | 307 |
| 515 | 20250428 | 100100 | 4557044225 | 33200 | 33150 | 33250 | 33150 | 2077 |
| 516 | 20250428 | 100000 | 4488094675 | 33150 | 33150 | 33200 | 33150 | 344 |
| 517 | 20250428 | 095900 | 4476686500 | 33150 | 33150 | 33150 | 33100 | 2041 |
| 518 | 20250428 | 095800 | 4409027575 | 33125 | 33150 | 33175 | 33100 | 1310 |
| 519 | 20250428 | 095700 | 4365599900 | 33175 | 33250 | 33250 | 33150 | 5862 |
| 520 | 20250428 | 095600 | 4171150600 | 33200 | 33250 | 33250 | 33200 | 336 |
| 521 | 20250428 | 095500 | 4159993550 | 33200 | 33200 | 33200 | 33200 | 313 |
| 522 | 20250428 | 095400 | 4149601950 | 33200 | 33200 | 33200 | 33200 | 301 |
| 523 | 20250428 | 095300 | 4139608750 | 33200 | 33200 | 33250 | 33150 | 2155 |
| 524 | 20250428 | 095200 | 4068103575 | 33200 | 33150 | 33250 | 33150 | 1596 |
| 525 | 20250428 | 095100 | 4015124275 | 33150 | 33150 | 33200 | 33150 | 271 |
| 526 | 20250428 | 095000 | 4006136925 | 33150 | 33200 | 33200 | 33150 | 448 |
| 527 | 20250428 | 094900 | 3991281050 | 33150 | 33200 | 33200 | 33150 | 611 |
| 528 | 20250428 | 094800 | 3971021650 | 33200 | 33200 | 33200 | 33150 | 339 |
| 529 | 20250428 | 094700 | 3959769250 | 33200 | 33200 | 33200 | 33150 | 1182 |
| 530 | 20250428 | 094600 | 3920527550 | 33250 | 33250 | 33300 | 33200 | 432 |
| 531 | 20250428 | 094500 | 3906172150 | 33250 | 33300 | 33300 | 33200 | 2618 |
| 532 | 20250428 | 094400 | 3819128100 | 33250 | 33200 | 33300 | 33200 | 798 |
| 533 | 20250428 | 094300 | 3792587100 | 33200 | 33300 | 33300 | 33200 | 561 |
| 534 | 20250428 | 094200 | 3773948900 | 33300 | 33250 | 33300 | 33200 | 483 |
| 535 | 20250428 | 094100 | 3757898600 | 33250 | 33300 | 33350 | 33250 | 3143 |
| 536 | 20250428 | 094000 | 3653326500 | 33350 | 33300 | 33350 | 33300 | 491 |
| 537 | 20250428 | 093900 | 3636965400 | 33300 | 33300 | 33350 | 33250 | 850 |
| 538 | 20250428 | 093800 | 3608668750 | 33300 | 33350 | 33350 | 33250 | 401 |
| 539 | 20250428 | 093700 | 3595318425 | 33350 | 33300 | 33350 | 33300 | 918 |
| 540 | 20250428 | 093600 | 3564748925 | 33350 | 33300 | 33400 | 33300 | 409 |
| 541 | 20250428 | 093500 | 3551110525 | 33300 | 33350 | 33400 | 33300 | 3216 |
| 542 | 20250428 | 093400 | 3443857950 | 33350 | 33350 | 33400 | 33300 | 1618 |
| 543 | 20250428 | 093300 | 3389897650 | 33350 | 33300 | 33350 | 33300 | 913 |
| 544 | 20250428 | 093200 | 3359456000 | 33350 | 33200 | 33350 | 33150 | 2612 |
| 545 | 20250428 | 093100 | 3272579250 | 33150 | 33150 | 33250 | 33150 | 4337 |
| 546 | 20250428 | 093000 | 3128566350 | 33150 | 33200 | 33250 | 33100 | 1422 |
| 547 | 20250428 | 092900 | 3081406150 | 33100 | 33100 | 33200 | 33050 | 465 |
| 548 | 20250428 | 092800 | 3065991800 | 33050 | 33200 | 33200 | 33050 | 3248 |
| 549 | 20250428 | 092700 | 2958444850 | 33100 | 33100 | 33200 | 33100 | 1590 |
| 550 | 20250428 | 092600 | 2905793850 | 33100 | 33100 | 33150 | 33050 | 2810 |
| 551 | 20250428 | 092500 | 2812771600 | 33100 | 33200 | 33200 | 33100 | 3545 |
| 552 | 20250428 | 092400 | 2695369650 | 33150 | 33200 | 33200 | 33150 | 935 |
| 553 | 20250428 | 092300 | 2664354200 | 33150 | 33150 | 33200 | 33150 | 1834 |
| 554 | 20250428 | 092200 | 2603522300 | 33150 | 33250 | 33250 | 33150 | 4692 |
| 555 | 20250428 | 092100 | 2447797950 | 33250 | 33300 | 33300 | 33200 | 1074 |
| 556 | 20250428 | 092000 | 2412088800 | 33250 | 33300 | 33300 | 33250 | 2676 |
| 557 | 20250428 | 091900 | 2323093000 | 33300 | 33300 | 33350 | 33250 | 1163 |
| 558 | 20250428 | 091800 | 2284364150 | 33300 | 33400 | 33400 | 33300 | 5383 |
| 559 | 20250428 | 091700 | 2105006450 | 33400 | 33400 | 33450 | 33400 | 1268 |
| 560 | 20250428 | 091600 | 2062652450 | 33400 | 33450 | 33450 | 33400 | 977 |
| 561 | 20250428 | 091500 | 2030018150 | 33450 | 33450 | 33500 | 33350 | 4321 |
| 562 | 20250428 | 091400 | 1885697150 | 33400 | 33500 | 33550 | 33400 | 9239 |
| 563 | 20250428 | 091300 | 1576659950 | 33500 | 33600 | 33600 | 33450 | 4628 |
| 564 | 20250428 | 091200 | 1421485700 | 33600 | 33600 | 33650 | 33550 | 1355 |
| 565 | 20250428 | 091100 | 1375992350 | 33600 | 33600 | 33600 | 33550 | 2683 |
| 566 | 20250428 | 091000 | 1285891800 | 33600 | 33600 | 33650 | 33550 | 1689 |
| 567 | 20250428 | 090900 | 1229197450 | 33600 | 33600 | 33600 | 33550 | 2052 |
| 568 | 20250428 | 090800 | 1160287000 | 33600 | 33500 | 33600 | 33450 | 3049 |
| 569 | 20250428 | 090700 | 1057949725 | 33500 | 33575 | 33575 | 33450 | 2677 |
| 570 | 20250428 | 090600 | 968264800 | 33575 | 33600 | 33600 | 33500 | 977 |
| 571 | 20250428 | 090500 | 935468300 | 33600 | 33550 | 33600 | 33500 | 1777 |
| 572 | 20250428 | 090400 | 875861950 | 33600 | 33400 | 33800 | 33400 | 2681 |
| 573 | 20250428 | 090300 | 786046100 | 33450 | 33450 | 33550 | 33200 | 4506 |
| 574 | 20250428 | 090200 | 635599250 | 33450 | 33850 | 33900 | 33400 | 6580 |
| 575 | 20250428 | 090100 | 414602400 | 33900 | 33850 | 33900 | 33750 | 1056 |
| 576 | 20250428 | 090000 | 378869100 | 33900 | 34000 | 34000 | 33750 | 11158 |