32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 184300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 3 | 20250428 | 184200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20250428 | 184100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20250428 | 184000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20250428 | 183900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20250428 | 183800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20250428 | 183700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20250428 | 183600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20250428 | 183500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20250428 | 183400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20250428 | 183300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20250428 | 183200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20250428 | 183100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20250428 | 183000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20250428 | 182900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20250428 | 182800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20250428 | 182700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20250428 | 182600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20250428 | 182500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20250428 | 182400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20250428 | 182300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20250428 | 182200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20250428 | 182100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20250428 | 182000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20250428 | 181900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20250428 | 181800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20250428 | 181700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20250428 | 181600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20250428 | 181500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20250428 | 181400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20250428 | 181300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 33 | 20250428 | 181200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20250428 | 181100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20250428 | 181000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20250428 | 180900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20250428 | 180800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20250428 | 180700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20250428 | 180600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20250428 | 180500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20250428 | 180400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20250428 | 180300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20250428 | 180200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20250428 | 180100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20250428 | 180000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20250428 | 175900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20250428 | 175800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20250428 | 175700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20250428 | 175600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20250428 | 175500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20250428 | 175400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20250428 | 175300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20250428 | 175200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20250428 | 175100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20250428 | 175000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20250428 | 174900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20250428 | 174800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20250428 | 174700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20250428 | 174600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20250428 | 174500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20250428 | 174400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20250428 | 174300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 63 | 20250428 | 174200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20250428 | 174100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20250428 | 174000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20250428 | 173900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20250428 | 173800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20250428 | 173700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20250428 | 173600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20250428 | 173500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20250428 | 173400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20250428 | 173300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20250428 | 173200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20250428 | 173100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20250428 | 173000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20250428 | 172900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20250428 | 172800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20250428 | 172700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20250428 | 172600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20250428 | 172500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20250428 | 172400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20250428 | 172300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20250428 | 172200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20250428 | 172100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20250428 | 172000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20250428 | 171900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20250428 | 171800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20250428 | 171700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20250428 | 171600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20250428 | 171500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20250428 | 171400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20250428 | 171300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 93 | 20250428 | 171200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20250428 | 171100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20250428 | 171000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20250428 | 170900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20250428 | 170800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20250428 | 170700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20250428 | 170600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20250428 | 170500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20250428 | 170400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20250428 | 170300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20250428 | 170200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20250428 | 170100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20250428 | 170000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20250428 | 165900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20250428 | 165800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20250428 | 165700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20250428 | 165600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20250428 | 165500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20250428 | 165400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20250428 | 165300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20250428 | 165200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20250428 | 165100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20250428 | 165000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20250428 | 164900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20250428 | 164800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20250428 | 164700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20250428 | 164600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20250428 | 164500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20250428 | 164400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20250428 | 164300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 123 | 20250428 | 164200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20250428 | 164100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20250428 | 164000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20250428 | 163900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20250428 | 163800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20250428 | 163700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20250428 | 163600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20250428 | 163500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20250428 | 163400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20250428 | 163300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20250428 | 163200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20250428 | 163100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20250428 | 163000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20250428 | 162900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20250428 | 162800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20250428 | 162700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20250428 | 162600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20250428 | 162500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20250428 | 162400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20250428 | 162300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20250428 | 162200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20250428 | 162100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20250428 | 162000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20250428 | 161900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20250428 | 161800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20250428 | 161700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20250428 | 161600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20250428 | 161500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20250428 | 161400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20250428 | 161300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 153 | 20250428 | 161200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20250428 | 161100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20250428 | 161000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20250428 | 160900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20250428 | 160800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20250428 | 160700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20250428 | 160600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20250428 | 160500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20250428 | 160400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20250428 | 160300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20250428 | 160200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20250428 | 160100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20250428 | 160000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20250428 | 155900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20250428 | 155800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20250428 | 155700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20250428 | 155600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20250428 | 155500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20250428 | 155400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20250428 | 155300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20250428 | 155200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20250428 | 155100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20250428 | 155000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20250428 | 154900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20250428 | 154800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20250428 | 154700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20250428 | 154600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20250428 | 154500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20250428 | 154400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20250428 | 154300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 183 | 20250428 | 154200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20250428 | 154100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20250428 | 154000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20250428 | 153900 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20250428 | 153800 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20250428 | 153700 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20250428 | 153600 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20250428 | 153500 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20250428 | 153400 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20250428 | 153300 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20250428 | 153200 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20250428 | 153100 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20250428 | 153000 | 18224034950 | 22650 | 22650 | 22650 | 22650 | 5837 |
| 196 | 20250428 | 152900 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20250428 | 152800 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20250428 | 152700 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20250428 | 152600 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20250428 | 152500 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20250428 | 152400 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20250428 | 152300 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20250428 | 152200 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20250428 | 152100 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20250428 | 152000 | 18091826900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20250428 | 151900 | 18091826900 | 22400 | 22450 | 22450 | 22400 | 1972 |
| 207 | 20250428 | 151800 | 18047635875 | 22400 | 22500 | 22500 | 22400 | 3004 |
| 208 | 20250428 | 151700 | 17980184625 | 22500 | 22600 | 22600 | 22450 | 2128 |
| 209 | 20250428 | 151600 | 17932225925 | 22550 | 22650 | 22650 | 22550 | 869 |
| 210 | 20250428 | 151500 | 17912590625 | 22650 | 22550 | 22650 | 22550 | 2035 |
| 211 | 20250428 | 151400 | 17866568225 | 22600 | 22600 | 22600 | 22550 | 971 |
| 212 | 20250428 | 151300 | 17844625625 | 22600 | 22600 | 22650 | 22600 | 1804 |
| 213 | 20250428 | 151200 | 17803806725 | 22600 | 22550 | 22600 | 22500 | 1629 |
| 214 | 20250428 | 151100 | 17767035325 | 22550 | 22450 | 22550 | 22450 | 1147 |
| 215 | 20250428 | 151000 | 17741227325 | 22500 | 22500 | 22500 | 22450 | 704 |
| 216 | 20250428 | 150900 | 17725415925 | 22450 | 22450 | 22500 | 22450 | 345 |
| 217 | 20250428 | 150800 | 17717670625 | 22450 | 22500 | 22500 | 22450 | 476 |
| 218 | 20250428 | 150700 | 17706984375 | 22450 | 22500 | 22500 | 22450 | 1002 |
| 219 | 20250428 | 150600 | 17684452475 | 22500 | 22450 | 22500 | 22450 | 546 |
| 220 | 20250428 | 150500 | 17672188425 | 22500 | 22500 | 22500 | 22450 | 805 |
| 221 | 20250428 | 150400 | 17654105875 | 22500 | 22500 | 22550 | 22500 | 147 |
| 222 | 20250428 | 150300 | 17650798325 | 22500 | 22500 | 22500 | 22450 | 214 |
| 223 | 20250428 | 150200 | 17645983525 | 22500 | 22500 | 22500 | 22400 | 1639 |
| 224 | 20250428 | 150100 | 17609174075 | 22450 | 22350 | 22500 | 22350 | 3006 |
| 225 | 20250428 | 150000 | 17541839375 | 22400 | 22450 | 22450 | 22350 | 626 |
| 226 | 20250428 | 145900 | 17527822225 | 22400 | 22400 | 22400 | 22350 | 529 |
| 227 | 20250428 | 145800 | 17515978325 | 22400 | 22450 | 22450 | 22400 | 2488 |
| 228 | 20250428 | 145700 | 17460244675 | 22450 | 22400 | 22450 | 22400 | 1345 |
| 229 | 20250428 | 145600 | 17430104625 | 22350 | 22450 | 22450 | 22350 | 1179 |
| 230 | 20250428 | 145500 | 17403712075 | 22400 | 22450 | 22450 | 22350 | 620 |
| 231 | 20250428 | 145400 | 17389835975 | 22400 | 22400 | 22450 | 22350 | 730 |
| 232 | 20250428 | 145300 | 17373503075 | 22350 | 22400 | 22400 | 22350 | 1314 |
| 233 | 20250428 | 145200 | 17344093125 | 22400 | 22400 | 22450 | 22300 | 2207 |
| 234 | 20250428 | 145100 | 17294718425 | 22400 | 22450 | 22450 | 22350 | 2019 |
| 235 | 20250428 | 145000 | 17249489900 | 22450 | 22500 | 22500 | 22450 | 934 |
| 236 | 20250428 | 144900 | 17228511650 | 22450 | 22450 | 22450 | 22450 | 1053 |
| 237 | 20250428 | 144800 | 17204871800 | 22450 | 22525 | 22550 | 22400 | 1218 |
| 238 | 20250428 | 144700 | 17177507375 | 22500 | 22600 | 22600 | 22500 | 741 |
| 239 | 20250428 | 144600 | 17160795425 | 22550 | 22550 | 22550 | 22550 | 481 |
| 240 | 20250428 | 144500 | 17149948875 | 22550 | 22450 | 22550 | 22450 | 742 |
| 241 | 20250428 | 144400 | 17133272975 | 22450 | 22450 | 22450 | 22450 | 244 |
| 242 | 20250428 | 144300 | 17127795175 | 22425 | 22450 | 22450 | 22425 | 19 |
| 243 | 20250428 | 144200 | 17127368775 | 22425 | 22450 | 22450 | 22400 | 770 |
| 244 | 20250428 | 144100 | 17110088400 | 22450 | 22450 | 22450 | 22400 | 368 |
| 245 | 20250428 | 144000 | 17101831100 | 22400 | 22500 | 22500 | 22400 | 1272 |
| 246 | 20250428 | 143900 | 17073268450 | 22500 | 22600 | 22600 | 22500 | 878 |
| 247 | 20250428 | 143800 | 17053493300 | 22600 | 22600 | 22600 | 22550 | 704 |
| 248 | 20250428 | 143700 | 17037614500 | 22650 | 22550 | 22650 | 22550 | 112 |
| 249 | 20250428 | 143600 | 17035079950 | 22550 | 22600 | 22600 | 22550 | 161 |
| 250 | 20250428 | 143500 | 17031444200 | 22550 | 22550 | 22550 | 22550 | 760 |
| 251 | 20250428 | 143400 | 17014306200 | 22550 | 22575 | 22600 | 22550 | 133 |
| 252 | 20250428 | 143300 | 17011302650 | 22600 | 22600 | 22600 | 22550 | 601 |
| 253 | 20250428 | 143200 | 16997722750 | 22600 | 22600 | 22600 | 22600 | 444 |
| 254 | 20250428 | 143100 | 16987688350 | 22600 | 22600 | 22600 | 22550 | 924 |
| 255 | 20250428 | 143000 | 16966814700 | 22600 | 22600 | 22600 | 22550 | 76 |
| 256 | 20250428 | 142900 | 16965100050 | 22550 | 22600 | 22600 | 22550 | 97 |
| 257 | 20250428 | 142800 | 16962910100 | 22550 | 22550 | 22550 | 22550 | 52 |
| 258 | 20250428 | 142700 | 16961737500 | 22600 | 22600 | 22600 | 22550 | 741 |
| 259 | 20250428 | 142600 | 16944990950 | 22600 | 22500 | 22600 | 22500 | 461 |
| 260 | 20250428 | 142500 | 16934592025 | 22550 | 22400 | 22550 | 22400 | 765 |
| 261 | 20250428 | 142400 | 16917408925 | 22400 | 22450 | 22450 | 22400 | 826 |
| 262 | 20250428 | 142300 | 16898876875 | 22450 | 22450 | 22450 | 22450 | 609 |
| 263 | 20250428 | 142200 | 16885204825 | 22450 | 22475 | 22500 | 22450 | 1127 |
| 264 | 20250428 | 142100 | 16859889925 | 22500 | 22500 | 22500 | 22475 | 545 |
| 265 | 20250428 | 142000 | 16847630575 | 22500 | 22500 | 22550 | 22450 | 2715 |
| 266 | 20250428 | 141900 | 16786614725 | 22500 | 22550 | 22600 | 22500 | 1443 |
| 267 | 20250428 | 141800 | 16754072075 | 22550 | 22600 | 22600 | 22550 | 943 |
| 268 | 20250428 | 141700 | 16732770975 | 22600 | 22600 | 22600 | 22600 | 143 |
| 269 | 20250428 | 141600 | 16729539175 | 22600 | 22550 | 22600 | 22550 | 459 |
| 270 | 20250428 | 141500 | 16719178625 | 22550 | 22650 | 22650 | 22550 | 2846 |
| 271 | 20250428 | 141400 | 16654791675 | 22700 | 22700 | 22700 | 22650 | 854 |
| 272 | 20250428 | 141300 | 16635409075 | 22750 | 22750 | 22750 | 22700 | 259 |
| 273 | 20250428 | 141200 | 16629523475 | 22750 | 22750 | 22750 | 22750 | 16 |
| 274 | 20250428 | 141100 | 16629159475 | 22700 | 22700 | 22800 | 22700 | 582 |
| 275 | 20250428 | 141000 | 16615939475 | 22700 | 22750 | 22750 | 22700 | 925 |
| 276 | 20250428 | 140900 | 16594941025 | 22750 | 22750 | 22750 | 22750 | 352 |
| 277 | 20250428 | 140800 | 16586933025 | 22750 | 22800 | 22850 | 22750 | 479 |
| 278 | 20250428 | 140700 | 16576020825 | 22800 | 22900 | 22900 | 22775 | 645 |
| 279 | 20250428 | 140600 | 16561310525 | 22850 | 22800 | 22850 | 22750 | 541 |
| 280 | 20250428 | 140500 | 16548970325 | 22750 | 22750 | 22750 | 22700 | 736 |
| 281 | 20250428 | 140400 | 16532238675 | 22750 | 22700 | 22750 | 22700 | 135 |
| 282 | 20250428 | 140300 | 16529173175 | 22700 | 22700 | 22700 | 22700 | 249 |
| 283 | 20250428 | 140200 | 16523520875 | 22750 | 22700 | 22750 | 22700 | 545 |
| 284 | 20250428 | 140100 | 16511148675 | 22700 | 22700 | 22700 | 22650 | 1211 |
| 285 | 20250428 | 140000 | 16483687675 | 22700 | 22700 | 22750 | 22700 | 2108 |
| 286 | 20250428 | 135900 | 16435807025 | 22750 | 22750 | 22750 | 22750 | 683 |
| 287 | 20250428 | 135800 | 16420268775 | 22750 | 22800 | 22850 | 22750 | 633 |
| 288 | 20250428 | 135700 | 16405864875 | 22850 | 22850 | 22850 | 22750 | 1044 |
| 289 | 20250428 | 135600 | 16382041525 | 22800 | 22800 | 22850 | 22800 | 476 |
| 290 | 20250428 | 135500 | 16371179575 | 22800 | 22800 | 22850 | 22800 | 673 |
| 291 | 20250428 | 135400 | 16355818475 | 22850 | 22900 | 22900 | 22850 | 1742 |
| 292 | 20250428 | 135300 | 16316010775 | 22900 | 22950 | 22950 | 22900 | 955 |
| 293 | 20250428 | 135200 | 16294140675 | 22925 | 22925 | 22925 | 22900 | 31 |
| 294 | 20250428 | 135100 | 16293430325 | 22900 | 22900 | 22900 | 22900 | 1447 |
| 295 | 20250428 | 135000 | 16260294025 | 22950 | 22950 | 22950 | 22900 | 260 |
| 296 | 20250428 | 134900 | 16254335225 | 22900 | 22900 | 22900 | 22875 | 60 |
| 297 | 20250428 | 134800 | 16252961250 | 22900 | 22850 | 22900 | 22800 | 994 |
| 298 | 20250428 | 134700 | 16230234750 | 22850 | 22850 | 22850 | 22850 | 547 |
| 299 | 20250428 | 134600 | 16217735800 | 22850 | 22850 | 22850 | 22800 | 846 |
| 300 | 20250428 | 134500 | 16198431950 | 22850 | 22900 | 22900 | 22800 | 916 |
| 301 | 20250428 | 134400 | 16177488800 | 22900 | 22900 | 22950 | 22900 | 252 |
| 302 | 20250428 | 134300 | 16171717950 | 22900 | 22950 | 22950 | 22900 | 1314 |
| 303 | 20250428 | 134200 | 16141575600 | 22900 | 22900 | 22950 | 22900 | 72 |
| 304 | 20250428 | 134100 | 16139925350 | 22900 | 22900 | 22950 | 22900 | 357 |
| 305 | 20250428 | 134000 | 16131749050 | 22850 | 22900 | 22900 | 22850 | 352 |
| 306 | 20250428 | 133900 | 16123688400 | 22900 | 22900 | 22900 | 22900 | 105 |
| 307 | 20250428 | 133800 | 16121283900 | 22900 | 22900 | 22950 | 22850 | 479 |
| 308 | 20250428 | 133700 | 16110315250 | 22950 | 22900 | 22950 | 22900 | 506 |
| 309 | 20250428 | 133600 | 16098719075 | 22900 | 22900 | 22900 | 22850 | 147 |
| 310 | 20250428 | 133500 | 16095354325 | 22850 | 22850 | 22900 | 22850 | 44 |
| 311 | 20250428 | 133400 | 16094348875 | 22800 | 22750 | 22800 | 22750 | 978 |
| 312 | 20250428 | 133300 | 16072074375 | 22750 | 22800 | 22800 | 22750 | 482 |
| 313 | 20250428 | 133200 | 16061104025 | 22800 | 22800 | 22800 | 22800 | 136 |
| 314 | 20250428 | 133100 | 16058003225 | 22800 | 22850 | 22850 | 22800 | 652 |
| 315 | 20250428 | 133000 | 16043130575 | 22850 | 22850 | 22850 | 22850 | 933 |
| 316 | 20250428 | 132900 | 16021811525 | 22850 | 22900 | 22950 | 22850 | 869 |
| 317 | 20250428 | 132800 | 16001910525 | 22950 | 22950 | 23000 | 22900 | 1983 |
| 318 | 20250428 | 132700 | 15956475175 | 23000 | 22950 | 23050 | 22950 | 537 |
| 319 | 20250428 | 132600 | 15944127975 | 22950 | 22975 | 23000 | 22950 | 170 |
| 320 | 20250428 | 132500 | 15940225825 | 22950 | 22975 | 22975 | 22950 | 242 |
| 321 | 20250428 | 132400 | 15934671775 | 22975 | 23000 | 23000 | 22950 | 215 |
| 322 | 20250428 | 132300 | 15929737400 | 23000 | 22900 | 23000 | 22900 | 81 |
| 323 | 20250428 | 132200 | 15927876750 | 22950 | 22950 | 22950 | 22900 | 1878 |
| 324 | 20250428 | 132100 | 15884834000 | 23000 | 22950 | 23000 | 22950 | 220 |
| 325 | 20250428 | 132000 | 15879784000 | 23000 | 22950 | 23000 | 22900 | 466 |
| 326 | 20250428 | 131900 | 15869088950 | 22950 | 22850 | 22950 | 22850 | 1767 |
| 327 | 20250428 | 131800 | 15828673950 | 22900 | 22950 | 23000 | 22900 | 1351 |
| 328 | 20250428 | 131700 | 15797724650 | 22950 | 23200 | 23200 | 22950 | 3277 |
| 329 | 20250428 | 131600 | 15722200150 | 23200 | 23300 | 23300 | 23200 | 4819 |
| 330 | 20250428 | 131500 | 15610168500 | 23300 | 23200 | 23400 | 23150 | 5918 |
| 331 | 20250428 | 131400 | 15472513900 | 23200 | 23200 | 23200 | 23100 | 1776 |
| 332 | 20250428 | 131300 | 15431398650 | 23200 | 23150 | 23200 | 23150 | 2170 |
| 333 | 20250428 | 131200 | 15381152025 | 23150 | 23200 | 23300 | 22700 | 6195 |
| 334 | 20250428 | 131100 | 15237715725 | 23250 | 23050 | 23250 | 22950 | 3167 |
| 335 | 20250428 | 131000 | 15164548775 | 23000 | 22900 | 23050 | 22850 | 5996 |
| 336 | 20250428 | 130900 | 15026915025 | 22900 | 22900 | 22950 | 22900 | 101 |
| 337 | 20250428 | 130800 | 15024601575 | 22900 | 22950 | 23000 | 22900 | 891 |
| 338 | 20250428 | 130700 | 15004162125 | 22950 | 22950 | 23000 | 22950 | 283 |
| 339 | 20250428 | 130600 | 14997666375 | 22950 | 22950 | 23000 | 22950 | 441 |
| 340 | 20250428 | 130500 | 14987545075 | 22950 | 22900 | 23000 | 22875 | 1631 |
| 341 | 20250428 | 130400 | 14950164600 | 22900 | 22950 | 22950 | 22900 | 435 |
| 342 | 20250428 | 130300 | 14940184600 | 22950 | 22900 | 22950 | 22900 | 441 |
| 343 | 20250428 | 130200 | 14930071050 | 22900 | 22900 | 22900 | 22850 | 730 |
| 344 | 20250428 | 130100 | 14913362700 | 22900 | 22875 | 22900 | 22825 | 1971 |
| 345 | 20250428 | 130000 | 14868236600 | 22900 | 22850 | 23000 | 22850 | 4516 |
| 346 | 20250428 | 125900 | 14764683475 | 22800 | 22750 | 22800 | 22750 | 554 |
| 347 | 20250428 | 125800 | 14752065525 | 22750 | 22750 | 22750 | 22750 | 204 |
| 348 | 20250428 | 125700 | 14747424525 | 22700 | 22700 | 22750 | 22600 | 683 |
| 349 | 20250428 | 125600 | 14731956625 | 22700 | 22650 | 22700 | 22650 | 1730 |
| 350 | 20250428 | 125500 | 14692733325 | 22700 | 22750 | 22750 | 22700 | 1768 |
| 351 | 20250428 | 125400 | 14652552475 | 22750 | 22850 | 22850 | 22700 | 1397 |
| 352 | 20250428 | 125300 | 14620721375 | 22850 | 22900 | 22950 | 22850 | 1826 |
| 353 | 20250428 | 125200 | 14578940225 | 22900 | 22850 | 22950 | 22850 | 2447 |
| 354 | 20250428 | 125100 | 14522932175 | 22850 | 22800 | 22850 | 22750 | 619 |
| 355 | 20250428 | 125000 | 14508822425 | 22800 | 22750 | 22800 | 22750 | 654 |
| 356 | 20250428 | 124900 | 14493943875 | 22750 | 22750 | 22750 | 22700 | 620 |
| 357 | 20250428 | 124800 | 14479841275 | 22700 | 22700 | 22750 | 22600 | 3141 |
| 358 | 20250428 | 124700 | 14408531775 | 22650 | 22550 | 22700 | 22550 | 1401 |
| 359 | 20250428 | 124600 | 14376861225 | 22550 | 22500 | 22600 | 22500 | 102 |
| 360 | 20250428 | 124500 | 14374566075 | 22550 | 22550 | 22550 | 22500 | 241 |
| 361 | 20250428 | 124400 | 14369131875 | 22450 | 22550 | 22550 | 22450 | 245 |
| 362 | 20250428 | 124300 | 14363617625 | 22600 | 22600 | 22600 | 22600 | 209 |
| 363 | 20250428 | 124200 | 14358894225 | 22600 | 22600 | 22600 | 22600 | 232 |
| 364 | 20250428 | 124100 | 14353651025 | 22550 | 22550 | 22550 | 22550 | 32 |
| 365 | 20250428 | 124000 | 14352929425 | 22550 | 22550 | 22650 | 22550 | 1266 |
| 366 | 20250428 | 123900 | 14324354875 | 22550 | 22500 | 22550 | 22500 | 313 |
| 367 | 20250428 | 123800 | 14317297225 | 22550 | 22550 | 22600 | 22500 | 1225 |
| 368 | 20250428 | 123700 | 14289711875 | 22550 | 22550 | 22600 | 22550 | 264 |
| 369 | 20250428 | 123600 | 14283758525 | 22500 | 22500 | 22550 | 22450 | 118 |
| 370 | 20250428 | 123500 | 14281102125 | 22500 | 22500 | 22550 | 22500 | 440 |
| 371 | 20250428 | 123400 | 14271201875 | 22500 | 22450 | 22500 | 22400 | 1422 |
| 372 | 20250428 | 123300 | 14239276825 | 22400 | 22400 | 22400 | 22350 | 580 |
| 373 | 20250428 | 123200 | 14226291475 | 22350 | 22400 | 22450 | 22350 | 1876 |
| 374 | 20250428 | 123100 | 14184304025 | 22450 | 22500 | 22500 | 22450 | 1813 |
| 375 | 20250428 | 123000 | 14143598075 | 22500 | 22500 | 22500 | 22450 | 452 |
| 376 | 20250428 | 122900 | 14133428125 | 22500 | 22500 | 22500 | 22450 | 979 |
| 377 | 20250428 | 122800 | 14111421275 | 22500 | 22600 | 22600 | 22500 | 718 |
| 378 | 20250428 | 122700 | 14095224925 | 22550 | 22500 | 22550 | 22500 | 404 |
| 379 | 20250428 | 122600 | 14086120925 | 22500 | 22500 | 22500 | 22500 | 145 |
| 380 | 20250428 | 122500 | 14082858425 | 22500 | 22550 | 22550 | 22450 | 1332 |
| 381 | 20250428 | 122400 | 14052886625 | 22550 | 22500 | 22550 | 22500 | 109 |
| 382 | 20250428 | 122300 | 14050429025 | 22500 | 22500 | 22500 | 22450 | 574 |
| 383 | 20250428 | 122200 | 14037514325 | 22500 | 22550 | 22550 | 22450 | 1024 |
| 384 | 20250428 | 122100 | 14014476575 | 22500 | 22500 | 22550 | 22500 | 35 |
| 385 | 20250428 | 122000 | 14013689025 | 22500 | 22500 | 22500 | 22500 | 70 |
| 386 | 20250428 | 121900 | 14012114025 | 22500 | 22550 | 22550 | 22500 | 9 |
| 387 | 20250428 | 121800 | 14011911400 | 22500 | 22550 | 22550 | 22500 | 301 |
| 388 | 20250428 | 121700 | 14005134950 | 22550 | 22550 | 22550 | 22500 | 413 |
| 389 | 20250428 | 121600 | 13995824100 | 22500 | 22550 | 22550 | 22500 | 201 |
| 390 | 20250428 | 121500 | 13991299950 | 22525 | 22500 | 22525 | 22500 | 466 |
| 391 | 20250428 | 121400 | 13980814750 | 22500 | 22450 | 22500 | 22450 | 28 |
| 392 | 20250428 | 121300 | 13980186075 | 22450 | 22500 | 22500 | 22450 | 2065 |
| 393 | 20250428 | 121200 | 13933748250 | 22500 | 22500 | 22500 | 22500 | 546 |
| 394 | 20250428 | 121100 | 13921463250 | 22500 | 22550 | 22550 | 22500 | 127 |
| 395 | 20250428 | 121000 | 13918599600 | 22550 | 22500 | 22550 | 22500 | 66 |
| 396 | 20250428 | 120900 | 13917113000 | 22550 | 22500 | 22550 | 22500 | 224 |
| 397 | 20250428 | 120800 | 13912072950 | 22500 | 22500 | 22525 | 22500 | 111 |
| 398 | 20250428 | 120700 | 13909575425 | 22500 | 22500 | 22500 | 22500 | 1640 |
| 399 | 20250428 | 120600 | 13872675425 | 22500 | 22500 | 22500 | 22500 | 10 |
| 400 | 20250428 | 120500 | 13872450425 | 22500 | 22500 | 22500 | 22500 | 531 |
| 401 | 20250428 | 120400 | 13860502925 | 22500 | 22550 | 22550 | 22500 | 939 |
| 402 | 20250428 | 120300 | 13839374700 | 22550 | 22500 | 22550 | 22500 | 605 |
| 403 | 20250428 | 120200 | 13825742050 | 22550 | 22550 | 22550 | 22500 | 564 |
| 404 | 20250428 | 120100 | 13813030850 | 22550 | 22600 | 22600 | 22550 | 135 |
| 405 | 20250428 | 120000 | 13809982750 | 22550 | 22500 | 22600 | 22500 | 382 |
| 406 | 20250428 | 115900 | 13801370750 | 22550 | 22550 | 22550 | 22550 | 288 |
| 407 | 20250428 | 115800 | 13794876350 | 22550 | 22600 | 22600 | 22500 | 800 |
| 408 | 20250428 | 115700 | 13776839950 | 22600 | 22650 | 22650 | 22550 | 374 |
| 409 | 20250428 | 115600 | 13768378675 | 22650 | 22650 | 22650 | 22600 | 192 |
| 410 | 20250428 | 115500 | 13764030625 | 22700 | 22650 | 22700 | 22650 | 61 |
| 411 | 20250428 | 115400 | 13762648225 | 22700 | 22700 | 22700 | 22650 | 473 |
| 412 | 20250428 | 115300 | 13751931675 | 22700 | 22750 | 22750 | 22700 | 401 |
| 413 | 20250428 | 115200 | 13742828925 | 22700 | 22700 | 22700 | 22700 | 86 |
| 414 | 20250428 | 115100 | 13740876725 | 22750 | 22650 | 22750 | 22650 | 318 |
| 415 | 20250428 | 115000 | 13733655375 | 22700 | 22700 | 22750 | 22650 | 1106 |
| 416 | 20250428 | 114900 | 13708529625 | 22700 | 22600 | 22700 | 22600 | 278 |
| 417 | 20250428 | 114800 | 13702235575 | 22650 | 22600 | 22700 | 22600 | 883 |
| 418 | 20250428 | 114700 | 13682221675 | 22650 | 22550 | 22650 | 22550 | 1866 |
| 419 | 20250428 | 114600 | 13640065125 | 22600 | 22600 | 22600 | 22550 | 238 |
| 420 | 20250428 | 114500 | 13634686825 | 22550 | 22550 | 22600 | 22550 | 127 |
| 421 | 20250428 | 114400 | 13631821325 | 22550 | 22600 | 22600 | 22550 | 54 |
| 422 | 20250428 | 114300 | 13630601400 | 22600 | 22550 | 22600 | 22550 | 587 |
| 423 | 20250428 | 114200 | 13617358300 | 22550 | 22500 | 22550 | 22450 | 1159 |
| 424 | 20250428 | 114100 | 13591298375 | 22500 | 22500 | 22550 | 22450 | 632 |
| 425 | 20250428 | 114000 | 13577081325 | 22500 | 22500 | 22550 | 22500 | 804 |
| 426 | 20250428 | 113900 | 13558989875 | 22550 | 22500 | 22550 | 22500 | 136 |
| 427 | 20250428 | 113800 | 13555923375 | 22500 | 22450 | 22500 | 22450 | 892 |
| 428 | 20250428 | 113700 | 13535858425 | 22500 | 22450 | 22500 | 22400 | 691 |
| 429 | 20250428 | 113600 | 13520339675 | 22500 | 22500 | 22500 | 22500 | 127 |
| 430 | 20250428 | 113500 | 13517482175 | 22500 | 22550 | 22550 | 22500 | 46 |
| 431 | 20250428 | 113400 | 13516446600 | 22500 | 22450 | 22500 | 22400 | 703 |
| 432 | 20250428 | 113300 | 13500647775 | 22450 | 22450 | 22475 | 22450 | 147 |
| 433 | 20250428 | 113200 | 13497347025 | 22450 | 22450 | 22450 | 22400 | 314 |
| 434 | 20250428 | 113100 | 13490303975 | 22400 | 22500 | 22500 | 22400 | 628 |
| 435 | 20250428 | 113000 | 13476209700 | 22475 | 22450 | 22475 | 22400 | 740 |
| 436 | 20250428 | 112900 | 13459600300 | 22450 | 22550 | 22550 | 22400 | 4963 |
| 437 | 20250428 | 112800 | 13348112100 | 22600 | 22600 | 22600 | 22550 | 719 |
| 438 | 20250428 | 112700 | 13331872900 | 22600 | 22650 | 22650 | 22600 | 437 |
| 439 | 20250428 | 112600 | 13321988150 | 22700 | 22675 | 22700 | 22675 | 61 |
| 440 | 20250428 | 112500 | 13320603700 | 22700 | 22700 | 22700 | 22700 | 1 |
| 441 | 20250428 | 112400 | 13320581000 | 22700 | 22650 | 22700 | 22650 | 938 |
| 442 | 20250428 | 112300 | 13299334275 | 22600 | 22600 | 22650 | 22600 | 124 |
| 443 | 20250428 | 112200 | 13296528425 | 22600 | 22650 | 22650 | 22600 | 25 |
| 444 | 20250428 | 112100 | 13295962725 | 22600 | 22600 | 22650 | 22600 | 319 |
| 445 | 20250428 | 112000 | 13288753275 | 22600 | 22600 | 22600 | 22550 | 642 |
| 446 | 20250428 | 111900 | 13274255725 | 22550 | 22600 | 22600 | 22550 | 196 |
| 447 | 20250428 | 111800 | 13269833675 | 22600 | 22600 | 22600 | 22550 | 1761 |
| 448 | 20250428 | 111700 | 13230049575 | 22600 | 22700 | 22700 | 22600 | 434 |
| 449 | 20250428 | 111600 | 13220221975 | 22700 | 22700 | 22700 | 22700 | 22 |
| 450 | 20250428 | 111500 | 13219722575 | 22700 | 22700 | 22700 | 22650 | 75 |
| 451 | 20250428 | 111400 | 13218022275 | 22700 | 22700 | 22700 | 22650 | 504 |
| 452 | 20250428 | 111300 | 13206582925 | 22700 | 22650 | 22700 | 22650 | 583 |
| 453 | 20250428 | 111200 | 13193351025 | 22650 | 22650 | 22700 | 22600 | 561 |
| 454 | 20250428 | 111100 | 13180641100 | 22650 | 22725 | 22750 | 22650 | 1006 |
| 455 | 20250428 | 111000 | 13157827375 | 22750 | 22750 | 22750 | 22750 | 138 |
| 456 | 20250428 | 110900 | 13154687875 | 22750 | 22700 | 22750 | 22650 | 660 |
| 457 | 20250428 | 110800 | 13139697025 | 22700 | 22650 | 22700 | 22650 | 239 |
| 458 | 20250428 | 110700 | 13134283550 | 22650 | 22700 | 22700 | 22650 | 79 |
| 459 | 20250428 | 110600 | 13132493075 | 22700 | 22700 | 22700 | 22675 | 178 |
| 460 | 20250428 | 110500 | 13128452550 | 22650 | 22750 | 22750 | 22650 | 110 |
| 461 | 20250428 | 110400 | 13125960050 | 22750 | 22700 | 22750 | 22600 | 954 |
| 462 | 20250428 | 110300 | 13104352650 | 22700 | 22700 | 22750 | 22650 | 295 |
| 463 | 20250428 | 110200 | 13097654350 | 22700 | 22700 | 22700 | 22650 | 228 |
| 464 | 20250428 | 110100 | 13092479775 | 22700 | 22700 | 22700 | 22700 | 97 |
| 465 | 20250428 | 110000 | 13090277875 | 22700 | 22700 | 22700 | 22650 | 505 |
| 466 | 20250428 | 105900 | 13078821625 | 22700 | 22700 | 22700 | 22650 | 300 |
| 467 | 20250428 | 105800 | 13072021925 | 22700 | 22650 | 22700 | 22650 | 114 |
| 468 | 20250428 | 105700 | 13069438825 | 22650 | 22700 | 22700 | 22650 | 496 |
| 469 | 20250428 | 105600 | 13058195875 | 22750 | 22700 | 22750 | 22700 | 250 |
| 470 | 20250428 | 105500 | 13052520625 | 22700 | 22650 | 22700 | 22650 | 349 |
| 471 | 20250428 | 105400 | 13044615525 | 22700 | 22750 | 22750 | 22650 | 954 |
| 472 | 20250428 | 105300 | 13022960975 | 22750 | 22700 | 22750 | 22700 | 224 |
| 473 | 20250428 | 105200 | 13017870000 | 22750 | 22750 | 22750 | 22750 | 38 |
| 474 | 20250428 | 105100 | 13017005500 | 22750 | 22600 | 22800 | 22600 | 1808 |
| 475 | 20250428 | 105000 | 12975964650 | 22650 | 22650 | 22650 | 22600 | 463 |
| 476 | 20250428 | 104900 | 12965495875 | 22650 | 22650 | 22675 | 22600 | 2715 |
| 477 | 20250428 | 104800 | 12904028250 | 22650 | 22650 | 22650 | 22600 | 1047 |
| 478 | 20250428 | 104700 | 12880313800 | 22650 | 22650 | 22700 | 22650 | 1481 |
| 479 | 20250428 | 104600 | 12846766350 | 22675 | 22700 | 22700 | 22650 | 859 |
| 480 | 20250428 | 104500 | 12827268675 | 22750 | 22750 | 22750 | 22700 | 728 |
| 481 | 20250428 | 104400 | 12810732675 | 22700 | 22700 | 22725 | 22700 | 123 |
| 482 | 20250428 | 104300 | 12807940550 | 22700 | 22850 | 22850 | 22700 | 1309 |
| 483 | 20250428 | 104200 | 12778144550 | 22900 | 22950 | 22950 | 22850 | 1726 |
| 484 | 20250428 | 104100 | 12738697325 | 22950 | 22950 | 22950 | 22850 | 2632 |
| 485 | 20250428 | 104000 | 12678377525 | 22900 | 23000 | 23000 | 22900 | 1472 |
| 486 | 20250428 | 103900 | 12644627075 | 23000 | 22750 | 23000 | 22750 | 2315 |
| 487 | 20250428 | 103800 | 12591684875 | 22800 | 22700 | 22800 | 22700 | 428 |
| 488 | 20250428 | 103700 | 12581947175 | 22700 | 22750 | 22800 | 22700 | 497 |
| 489 | 20250428 | 103600 | 12570652375 | 22750 | 22750 | 22750 | 22700 | 425 |
| 490 | 20250428 | 103500 | 12560988475 | 22750 | 22750 | 22750 | 22700 | 2131 |
| 491 | 20250428 | 103400 | 12512582650 | 22750 | 22800 | 22825 | 22750 | 924 |
| 492 | 20250428 | 103300 | 12491555775 | 22800 | 22800 | 22800 | 22800 | 622 |
| 493 | 20250428 | 103200 | 12477374175 | 22800 | 22850 | 22850 | 22800 | 454 |
| 494 | 20250428 | 103100 | 12467015375 | 22850 | 22800 | 22850 | 22800 | 1328 |
| 495 | 20250428 | 103000 | 12436670725 | 22850 | 22850 | 22850 | 22850 | 1457 |
| 496 | 20250428 | 102900 | 12403378275 | 22850 | 22850 | 22900 | 22850 | 323 |
| 497 | 20250428 | 102800 | 12395996175 | 22850 | 22900 | 22900 | 22850 | 358 |
| 498 | 20250428 | 102700 | 12387812375 | 22900 | 22950 | 22950 | 22850 | 1622 |
| 499 | 20250428 | 102600 | 12350657325 | 22900 | 22800 | 22900 | 22800 | 1057 |
| 500 | 20250428 | 102500 | 12326480675 | 22850 | 22850 | 22850 | 22800 | 1273 |
| 501 | 20250428 | 102400 | 12297397625 | 22900 | 22850 | 22900 | 22850 | 442 |
| 502 | 20250428 | 102300 | 12287297625 | 22850 | 22700 | 22900 | 22700 | 2258 |
| 503 | 20250428 | 102200 | 12235854325 | 22700 | 22750 | 22750 | 22700 | 266 |
| 504 | 20250428 | 102100 | 12229812325 | 22750 | 22750 | 22750 | 22700 | 1859 |
| 505 | 20250428 | 102000 | 12187555925 | 22750 | 22750 | 22750 | 22750 | 619 |
| 506 | 20250428 | 101900 | 12173473675 | 22750 | 22700 | 22750 | 22650 | 914 |
| 507 | 20250428 | 101800 | 12152733175 | 22700 | 22750 | 22800 | 22700 | 1321 |
| 508 | 20250428 | 101700 | 12122734125 | 22750 | 22850 | 22850 | 22750 | 1444 |
| 509 | 20250428 | 101600 | 12089798075 | 22850 | 22850 | 22900 | 22800 | 1325 |
| 510 | 20250428 | 101500 | 12059512375 | 22900 | 22950 | 22950 | 22900 | 1076 |
| 511 | 20250428 | 101400 | 12034861975 | 22950 | 22950 | 23000 | 22900 | 2857 |
| 512 | 20250428 | 101300 | 11969246925 | 22950 | 22900 | 23000 | 22900 | 1326 |
| 513 | 20250428 | 101200 | 11938760875 | 22950 | 22900 | 22950 | 22850 | 2813 |
| 514 | 20250428 | 101100 | 11874309725 | 22900 | 22800 | 22950 | 22800 | 1309 |
| 515 | 20250428 | 101000 | 11844326975 | 22800 | 22850 | 22900 | 22750 | 1432 |
| 516 | 20250428 | 100900 | 11811643725 | 22850 | 22800 | 22900 | 22800 | 2101 |
| 517 | 20250428 | 100800 | 11763644025 | 22850 | 22800 | 22850 | 22750 | 1869 |
| 518 | 20250428 | 100700 | 11721039175 | 22775 | 22750 | 22775 | 22650 | 1906 |
| 519 | 20250428 | 100600 | 11677720675 | 22750 | 22950 | 22950 | 22750 | 2923 |
| 520 | 20250428 | 100500 | 11610986075 | 22950 | 23000 | 23000 | 22850 | 2506 |
| 521 | 20250428 | 100400 | 11553541225 | 23000 | 23100 | 23100 | 22950 | 2105 |
| 522 | 20250428 | 100300 | 11505084225 | 23150 | 23200 | 23200 | 23050 | 2294 |
| 523 | 20250428 | 100200 | 11452027675 | 23150 | 23250 | 23300 | 23150 | 2954 |
| 524 | 20250428 | 100100 | 11383367875 | 23250 | 23250 | 23300 | 23150 | 3371 |
| 525 | 20250428 | 100000 | 11305034425 | 23250 | 23100 | 23300 | 23100 | 4339 |
| 526 | 20250428 | 095900 | 11204326225 | 23100 | 23000 | 23100 | 23000 | 1235 |
| 527 | 20250428 | 095800 | 11175891325 | 23000 | 22900 | 23100 | 22900 | 1552 |
| 528 | 20250428 | 095700 | 11140228925 | 22950 | 22850 | 22950 | 22850 | 869 |
| 529 | 20250428 | 095600 | 11120341575 | 22850 | 22900 | 22900 | 22850 | 294 |
| 530 | 20250428 | 095500 | 11113610975 | 22850 | 22800 | 22900 | 22800 | 1671 |
| 531 | 20250428 | 095400 | 11075426975 | 22800 | 23000 | 23100 | 22800 | 5990 |
| 532 | 20250428 | 095300 | 10937788425 | 22950 | 23000 | 23000 | 22950 | 1740 |
| 533 | 20250428 | 095200 | 10897822225 | 23000 | 23150 | 23150 | 23000 | 878 |
| 534 | 20250428 | 095100 | 10877562225 | 23100 | 22950 | 23200 | 22950 | 2016 |
| 535 | 20250428 | 095000 | 10831006675 | 23000 | 22950 | 23150 | 22900 | 2589 |
| 536 | 20250428 | 094900 | 10771484525 | 22950 | 22950 | 22950 | 22900 | 1071 |
| 537 | 20250428 | 094800 | 10746913425 | 23000 | 23000 | 23000 | 22900 | 1303 |
| 538 | 20250428 | 094700 | 10716973225 | 23000 | 23050 | 23100 | 22950 | 1785 |
| 539 | 20250428 | 094600 | 10675848200 | 23050 | 22850 | 23150 | 22850 | 3342 |
| 540 | 20250428 | 094500 | 10599061750 | 22850 | 22750 | 22850 | 22700 | 801 |
| 541 | 20250428 | 094400 | 10580844400 | 22750 | 22750 | 22850 | 22750 | 963 |
| 542 | 20250428 | 094300 | 10558906650 | 22800 | 22800 | 22800 | 22750 | 1056 |
| 543 | 20250428 | 094200 | 10534844700 | 22800 | 22900 | 22900 | 22750 | 2100 |
| 544 | 20250428 | 094100 | 10486860950 | 22900 | 22650 | 22900 | 22650 | 3097 |
| 545 | 20250428 | 094000 | 10416097500 | 22700 | 22500 | 22700 | 22500 | 2969 |
| 546 | 20250428 | 093900 | 10348972400 | 22500 | 22450 | 22500 | 22350 | 2652 |
| 547 | 20250428 | 093800 | 10289491775 | 22450 | 22350 | 22500 | 22300 | 5336 |
| 548 | 20250428 | 093700 | 10170175325 | 22350 | 22450 | 22450 | 22300 | 4294 |
| 549 | 20250428 | 093600 | 10074143525 | 22500 | 22400 | 22650 | 22400 | 3444 |
| 550 | 20250428 | 093500 | 9996609175 | 22400 | 22400 | 22500 | 22350 | 2719 |
| 551 | 20250428 | 093400 | 9935651275 | 22400 | 22550 | 22550 | 22300 | 7888 |
| 552 | 20250428 | 093300 | 9758816275 | 22550 | 22600 | 22650 | 22550 | 2658 |
| 553 | 20250428 | 093200 | 9698818575 | 22600 | 22650 | 22750 | 22600 | 2299 |
| 554 | 20250428 | 093100 | 9646723475 | 22650 | 22650 | 22700 | 22550 | 2586 |
| 555 | 20250428 | 093000 | 9588210075 | 22650 | 22600 | 22750 | 22500 | 7187 |
| 556 | 20250428 | 092900 | 9425762525 | 22600 | 22450 | 22600 | 22350 | 6038 |
| 557 | 20250428 | 092800 | 9290288425 | 22500 | 22700 | 22700 | 22450 | 12245 |
| 558 | 20250428 | 092700 | 9014151350 | 22750 | 22800 | 22800 | 22700 | 2331 |
| 559 | 20250428 | 092600 | 8961085050 | 22800 | 22950 | 22950 | 22800 | 4817 |
| 560 | 20250428 | 092500 | 8851024400 | 22950 | 23000 | 23000 | 22900 | 3182 |
| 561 | 20250428 | 092400 | 8778083300 | 23000 | 23150 | 23200 | 22950 | 4735 |
| 562 | 20250428 | 092300 | 8668839650 | 23200 | 23100 | 23250 | 23050 | 2980 |
| 563 | 20250428 | 092200 | 8599848700 | 23050 | 23100 | 23150 | 23050 | 5443 |
| 564 | 20250428 | 092100 | 8474062250 | 23100 | 22800 | 23150 | 22800 | 5828 |
| 565 | 20250428 | 092000 | 8340033500 | 22850 | 22850 | 22900 | 22750 | 6761 |
| 566 | 20250428 | 091900 | 8185659150 | 22800 | 22800 | 22950 | 22800 | 6228 |
| 567 | 20250428 | 091800 | 8043351350 | 22800 | 23150 | 23150 | 22700 | 13695 |
| 568 | 20250428 | 091700 | 7729573900 | 23150 | 23350 | 23400 | 23150 | 10298 |
| 569 | 20250428 | 091600 | 7490169725 | 23350 | 23600 | 23650 | 23350 | 7513 |
| 570 | 20250428 | 091500 | 7314044775 | 23650 | 23850 | 23900 | 23550 | 8224 |
| 571 | 20250428 | 091400 | 7118862675 | 23850 | 23850 | 23950 | 23675 | 16194 |
| 572 | 20250428 | 091300 | 6732870875 | 23850 | 23450 | 23850 | 23450 | 8366 |
| 573 | 20250428 | 091200 | 6534897225 | 23550 | 23500 | 23650 | 23450 | 5603 |
| 574 | 20250428 | 091100 | 6403002025 | 23500 | 23150 | 23600 | 23150 | 18965 |
| 575 | 20250428 | 091000 | 5960753975 | 23150 | 23300 | 23300 | 23100 | 5121 |
| 576 | 20250428 | 090900 | 5841921075 | 23250 | 23400 | 23400 | 23050 | 14426 |
| 577 | 20250428 | 090800 | 5507688925 | 23350 | 23700 | 23750 | 23250 | 9935 |
| 578 | 20250428 | 090700 | 5274355775 | 23600 | 23550 | 23750 | 23400 | 15265 |
| 579 | 20250428 | 090600 | 4914131450 | 23500 | 23700 | 23700 | 23000 | 15498 |
| 580 | 20250428 | 090500 | 4551644450 | 23750 | 23950 | 24250 | 23450 | 35458 |
| 581 | 20250428 | 090400 | 3707824825 | 23950 | 23150 | 24400 | 23000 | 61622 |
| 582 | 20250428 | 090300 | 2236859825 | 23100 | 23150 | 23300 | 22900 | 17672 |
| 583 | 20250428 | 090200 | 1828197475 | 23200 | 22950 | 23200 | 22800 | 12267 |
| 584 | 20250428 | 090100 | 1546794550 | 22950 | 22950 | 23000 | 21950 | 32641 |
| 585 | 20250428 | 090000 | 810879450 | 22950 | 22900 | 23200 | 22500 | 33669 |