30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 181700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 3 | 20250428 | 181600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20250428 | 181500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20250428 | 181400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20250428 | 181300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20250428 | 181200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20250428 | 181100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20250428 | 181000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20250428 | 180900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20250428 | 180800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20250428 | 180700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20250428 | 180600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20250428 | 180500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20250428 | 180400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20250428 | 180300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20250428 | 180200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20250428 | 180100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20250428 | 180000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20250428 | 175900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20250428 | 175800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20250428 | 175700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20250428 | 175600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20250428 | 175500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20250428 | 175400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20250428 | 175300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20250428 | 175200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20250428 | 175100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20250428 | 175000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20250428 | 174900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20250428 | 174800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20250428 | 174700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 33 | 20250428 | 174600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20250428 | 174500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20250428 | 174400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20250428 | 174300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20250428 | 174200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20250428 | 174100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20250428 | 174000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20250428 | 173900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20250428 | 173800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20250428 | 173700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20250428 | 173600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20250428 | 173500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20250428 | 173400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20250428 | 173300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20250428 | 173200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20250428 | 173100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20250428 | 173000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20250428 | 172900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20250428 | 172800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20250428 | 172700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20250428 | 172600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20250428 | 172500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20250428 | 172400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20250428 | 172300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20250428 | 172200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20250428 | 172100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20250428 | 172000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20250428 | 171900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20250428 | 171800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20250428 | 171700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 63 | 20250428 | 171600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20250428 | 171500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20250428 | 171400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20250428 | 171300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20250428 | 171200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20250428 | 171100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20250428 | 171000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20250428 | 170900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20250428 | 170800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20250428 | 170700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20250428 | 170600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20250428 | 170500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20250428 | 170400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20250428 | 170300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20250428 | 170200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20250428 | 170100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20250428 | 170000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20250428 | 165900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20250428 | 165800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20250428 | 165700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20250428 | 165600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20250428 | 165500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20250428 | 165400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20250428 | 165300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20250428 | 165200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20250428 | 165100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20250428 | 165000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20250428 | 164900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20250428 | 164800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20250428 | 164700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 93 | 20250428 | 164600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20250428 | 164500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20250428 | 164400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20250428 | 164300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20250428 | 164200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20250428 | 164100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20250428 | 164000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20250428 | 163900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20250428 | 163800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20250428 | 163700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20250428 | 163600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20250428 | 163500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20250428 | 163400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20250428 | 163300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20250428 | 163200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20250428 | 163100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20250428 | 163000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20250428 | 162900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20250428 | 162800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20250428 | 162700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20250428 | 162600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20250428 | 162500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20250428 | 162400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20250428 | 162300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20250428 | 162200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20250428 | 162100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20250428 | 162000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20250428 | 161900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20250428 | 161800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20250428 | 161700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 123 | 20250428 | 161600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20250428 | 161500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20250428 | 161400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20250428 | 161300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20250428 | 161200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20250428 | 161100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20250428 | 161000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20250428 | 160900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20250428 | 160800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20250428 | 160700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20250428 | 160600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20250428 | 160500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20250428 | 160400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20250428 | 160300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20250428 | 160200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20250428 | 160100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20250428 | 160000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20250428 | 155900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20250428 | 155800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20250428 | 155700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20250428 | 155600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20250428 | 155500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20250428 | 155400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20250428 | 155300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20250428 | 155200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20250428 | 155100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20250428 | 155000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20250428 | 154900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20250428 | 154800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20250428 | 154700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 153 | 20250428 | 154600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20250428 | 154500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20250428 | 154400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20250428 | 154300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20250428 | 154200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20250428 | 154100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20250428 | 154000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20250428 | 153900 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20250428 | 153800 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20250428 | 153700 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20250428 | 153600 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20250428 | 153500 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20250428 | 153400 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20250428 | 153300 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20250428 | 153200 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20250428 | 153100 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20250428 | 153000 | 24785825525 | 49200 | 49200 | 49200 | 49200 | 10643 |
| 170 | 20250428 | 152900 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20250428 | 152800 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20250428 | 152700 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20250428 | 152600 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20250428 | 152500 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20250428 | 152400 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20250428 | 152300 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20250428 | 152200 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20250428 | 152100 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20250428 | 152000 | 24262189925 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20250428 | 151900 | 24262189925 | 49050 | 49000 | 49150 | 48850 | 2565 |
| 181 | 20250428 | 151800 | 24136675825 | 49000 | 49000 | 49150 | 48950 | 730 |
| 182 | 20250428 | 151700 | 24100919725 | 48950 | 49000 | 49200 | 48950 | 667 |
| 183 | 20250428 | 151600 | 24068210325 | 49000 | 49000 | 49100 | 49000 | 1053 |
| 184 | 20250428 | 151500 | 24016583375 | 49050 | 49150 | 49200 | 49000 | 2930 |
| 185 | 20250428 | 151400 | 23872758775 | 49150 | 49100 | 49200 | 49050 | 967 |
| 186 | 20250428 | 151300 | 23825260425 | 49000 | 48950 | 49200 | 48900 | 1220 |
| 187 | 20250428 | 151200 | 23765476925 | 48950 | 49000 | 49100 | 48900 | 720 |
| 188 | 20250428 | 151100 | 23730205775 | 49000 | 49000 | 49250 | 48900 | 734 |
| 189 | 20250428 | 151000 | 23694207325 | 49000 | 49000 | 49250 | 48850 | 3044 |
| 190 | 20250428 | 150900 | 23544735775 | 49050 | 48950 | 49250 | 48900 | 2002 |
| 191 | 20250428 | 150800 | 23446463275 | 49000 | 49050 | 49250 | 48950 | 670 |
| 192 | 20250428 | 150700 | 23413625125 | 49050 | 48950 | 49250 | 48950 | 2142 |
| 193 | 20250428 | 150600 | 23308499525 | 48950 | 49100 | 49100 | 48950 | 946 |
| 194 | 20250428 | 150500 | 23262138975 | 49100 | 48950 | 49100 | 48900 | 895 |
| 195 | 20250428 | 150400 | 23218308075 | 48950 | 49050 | 49050 | 48950 | 935 |
| 196 | 20250428 | 150300 | 23172498425 | 49050 | 49050 | 49100 | 49000 | 946 |
| 197 | 20250428 | 150200 | 23126097225 | 49000 | 49050 | 49100 | 48950 | 3289 |
| 198 | 20250428 | 150100 | 22964865475 | 49050 | 49050 | 49100 | 49000 | 669 |
| 199 | 20250428 | 150000 | 22932061875 | 49050 | 49050 | 49100 | 49000 | 593 |
| 200 | 20250428 | 145900 | 22902979725 | 49050 | 49050 | 49100 | 49000 | 1018 |
| 201 | 20250428 | 145800 | 22853046725 | 49050 | 49050 | 49100 | 49000 | 644 |
| 202 | 20250428 | 145700 | 22821444125 | 49050 | 49100 | 49150 | 49050 | 641 |
| 203 | 20250428 | 145600 | 22789968825 | 49050 | 49200 | 49250 | 49050 | 1341 |
| 204 | 20250428 | 145500 | 22724042175 | 49200 | 49150 | 49250 | 49150 | 931 |
| 205 | 20250428 | 145400 | 22678214375 | 49150 | 49150 | 49250 | 49100 | 972 |
| 206 | 20250428 | 145300 | 22630409325 | 49250 | 49100 | 49250 | 49100 | 743 |
| 207 | 20250428 | 145200 | 22593878125 | 49100 | 49100 | 49200 | 49050 | 1455 |
| 208 | 20250428 | 145100 | 22522395925 | 49100 | 49000 | 49100 | 49000 | 423 |
| 209 | 20250428 | 145000 | 22501647975 | 49050 | 49050 | 49100 | 49000 | 587 |
| 210 | 20250428 | 144900 | 22472856775 | 49050 | 49100 | 49100 | 49050 | 755 |
| 211 | 20250428 | 144800 | 22435806475 | 49050 | 48950 | 49100 | 48950 | 940 |
| 212 | 20250428 | 144700 | 22389738025 | 48950 | 49050 | 49200 | 48950 | 1620 |
| 213 | 20250428 | 144600 | 22310363625 | 49050 | 49100 | 49200 | 49000 | 789 |
| 214 | 20250428 | 144500 | 22271627925 | 49100 | 49100 | 49200 | 49050 | 668 |
| 215 | 20250428 | 144400 | 22238818925 | 49150 | 49150 | 49200 | 49100 | 390 |
| 216 | 20250428 | 144300 | 22219645525 | 49200 | 49150 | 49200 | 49000 | 396 |
| 217 | 20250428 | 144200 | 22200175075 | 49150 | 49050 | 49200 | 49050 | 2524 |
| 218 | 20250428 | 144100 | 22076265525 | 49000 | 49000 | 49100 | 49000 | 276 |
| 219 | 20250428 | 144000 | 22062728725 | 49000 | 49000 | 49200 | 49000 | 435 |
| 220 | 20250428 | 143900 | 22041393625 | 49000 | 48950 | 49150 | 48950 | 650 |
| 221 | 20250428 | 143800 | 22009499375 | 48950 | 49050 | 49200 | 48950 | 957 |
| 222 | 20250428 | 143700 | 21962554825 | 49050 | 49000 | 49100 | 49000 | 710 |
| 223 | 20250428 | 143600 | 21927725825 | 49050 | 49100 | 49100 | 49000 | 924 |
| 224 | 20250428 | 143500 | 21882419025 | 49100 | 49050 | 49150 | 49050 | 493 |
| 225 | 20250428 | 143400 | 21858212875 | 49200 | 49200 | 49250 | 49000 | 1136 |
| 226 | 20250428 | 143300 | 21802454025 | 49150 | 49200 | 49250 | 49150 | 973 |
| 227 | 20250428 | 143200 | 21754582075 | 49150 | 49200 | 49250 | 49150 | 1734 |
| 228 | 20250428 | 143100 | 21669263625 | 49250 | 49150 | 49250 | 49150 | 1325 |
| 229 | 20250428 | 143000 | 21604073025 | 49150 | 49100 | 49200 | 49100 | 825 |
| 230 | 20250428 | 142900 | 21563519875 | 49150 | 49100 | 49200 | 49100 | 280 |
| 231 | 20250428 | 142800 | 21549756375 | 49100 | 49100 | 49200 | 49100 | 826 |
| 232 | 20250428 | 142700 | 21509149775 | 49150 | 49000 | 49150 | 49000 | 491 |
| 233 | 20250428 | 142600 | 21485049175 | 49050 | 49100 | 49150 | 49000 | 712 |
| 234 | 20250428 | 142500 | 21450107775 | 49050 | 49100 | 49150 | 49050 | 691 |
| 235 | 20250428 | 142400 | 21416164225 | 49150 | 49100 | 49200 | 49050 | 737 |
| 236 | 20250428 | 142300 | 21379955550 | 49100 | 49000 | 49150 | 48950 | 1669 |
| 237 | 20250428 | 142200 | 21298186250 | 49000 | 48900 | 49100 | 48800 | 2325 |
| 238 | 20250428 | 142100 | 21184525450 | 48850 | 48800 | 49050 | 48700 | 4182 |
| 239 | 20250428 | 142000 | 20980309450 | 48800 | 48700 | 49150 | 48600 | 2743 |
| 240 | 20250428 | 141900 | 20846593250 | 48700 | 48850 | 49000 | 48650 | 6333 |
| 241 | 20250428 | 141800 | 20537509650 | 48850 | 49150 | 49200 | 48850 | 2440 |
| 242 | 20250428 | 141700 | 20417759450 | 49100 | 49200 | 49250 | 49050 | 1172 |
| 243 | 20250428 | 141600 | 20360191850 | 49200 | 49000 | 49250 | 49000 | 1195 |
| 244 | 20250428 | 141500 | 20301525300 | 49200 | 49200 | 49250 | 48900 | 4336 |
| 245 | 20250428 | 141400 | 20088969300 | 49150 | 49250 | 49300 | 49050 | 8479 |
| 246 | 20250428 | 141300 | 19672365800 | 49300 | 49350 | 49400 | 49250 | 1528 |
| 247 | 20250428 | 141200 | 19597041900 | 49300 | 49500 | 49500 | 49300 | 3570 |
| 248 | 20250428 | 141100 | 19420768650 | 49500 | 49800 | 49800 | 49450 | 3893 |
| 249 | 20250428 | 141000 | 19227726700 | 49750 | 49950 | 49950 | 49750 | 820 |
| 250 | 20250428 | 140900 | 19186864550 | 49850 | 49900 | 49950 | 49850 | 920 |
| 251 | 20250428 | 140800 | 19140953100 | 49950 | 50000 | 50000 | 49900 | 1555 |
| 252 | 20250428 | 140700 | 19063290175 | 49950 | 49950 | 50000 | 49900 | 732 |
| 253 | 20250428 | 140600 | 19026715525 | 50000 | 50100 | 50100 | 49950 | 2073 |
| 254 | 20250428 | 140500 | 18923051875 | 50050 | 50100 | 50100 | 50000 | 1526 |
| 255 | 20250428 | 140400 | 18846625225 | 50100 | 50000 | 50100 | 50000 | 613 |
| 256 | 20250428 | 140300 | 18815919125 | 50000 | 50000 | 50100 | 50000 | 1864 |
| 257 | 20250428 | 140200 | 18722569625 | 50100 | 50100 | 50100 | 50000 | 2565 |
| 258 | 20250428 | 140100 | 18594199725 | 50100 | 49950 | 50100 | 49900 | 1911 |
| 259 | 20250428 | 140000 | 18498646475 | 49950 | 49950 | 50000 | 49900 | 1836 |
| 260 | 20250428 | 135900 | 18406925725 | 50000 | 49850 | 50000 | 49850 | 2858 |
| 261 | 20250428 | 135800 | 18264252800 | 49850 | 49900 | 49950 | 49850 | 1440 |
| 262 | 20250428 | 135700 | 18192434250 | 49900 | 49900 | 49950 | 49850 | 541 |
| 263 | 20250428 | 135600 | 18165427000 | 49900 | 49900 | 49950 | 49900 | 1409 |
| 264 | 20250428 | 135500 | 18095105800 | 49850 | 49900 | 50100 | 49750 | 20280 |
| 265 | 20250428 | 135400 | 17080743750 | 49900 | 49750 | 49900 | 49700 | 9761 |
| 266 | 20250428 | 135300 | 16594194900 | 49750 | 49500 | 49750 | 49500 | 637 |
| 267 | 20250428 | 135200 | 16562575150 | 49500 | 49600 | 49800 | 49450 | 2697 |
| 268 | 20250428 | 135100 | 16428783300 | 49600 | 49750 | 49800 | 49550 | 818 |
| 269 | 20250428 | 135000 | 16388142650 | 49800 | 49700 | 49800 | 49650 | 1023 |
| 270 | 20250428 | 134900 | 16337260600 | 49750 | 49750 | 49800 | 49700 | 664 |
| 271 | 20250428 | 134800 | 16304219950 | 49800 | 49700 | 49850 | 49550 | 1459 |
| 272 | 20250428 | 134700 | 16231696050 | 49700 | 49800 | 49850 | 49700 | 694 |
| 273 | 20250428 | 134600 | 16197129300 | 49700 | 49850 | 49850 | 49700 | 883 |
| 274 | 20250428 | 134500 | 16153171750 | 49850 | 49800 | 49850 | 49800 | 385 |
| 275 | 20250428 | 134400 | 16133982950 | 49850 | 49750 | 49850 | 49750 | 1301 |
| 276 | 20250428 | 134300 | 16069167050 | 49800 | 49800 | 49800 | 49800 | 429 |
| 277 | 20250428 | 134200 | 16047802850 | 49800 | 49800 | 49800 | 49800 | 575 |
| 278 | 20250428 | 134100 | 16019167850 | 49800 | 49800 | 49800 | 49650 | 787 |
| 279 | 20250428 | 134000 | 15980018750 | 49800 | 49750 | 49800 | 49700 | 737 |
| 280 | 20250428 | 133900 | 15943342900 | 49750 | 49700 | 49800 | 49700 | 579 |
| 281 | 20250428 | 133800 | 15914533650 | 49750 | 49700 | 49750 | 49650 | 779 |
| 282 | 20250428 | 133700 | 15875812450 | 49600 | 49500 | 49800 | 49500 | 918 |
| 283 | 20250428 | 133600 | 15830241850 | 49500 | 49650 | 49800 | 49450 | 7146 |
| 284 | 20250428 | 133500 | 15475774300 | 49700 | 49650 | 49700 | 49600 | 408 |
| 285 | 20250428 | 133400 | 15455512800 | 49650 | 49625 | 49700 | 49625 | 300 |
| 286 | 20250428 | 133300 | 15440606850 | 49700 | 49750 | 49750 | 49450 | 1128 |
| 287 | 20250428 | 133200 | 15384672450 | 49750 | 49650 | 49750 | 49550 | 1081 |
| 288 | 20250428 | 133100 | 15330988400 | 49650 | 49750 | 49800 | 49600 | 543 |
| 289 | 20250428 | 133000 | 15304000800 | 49750 | 49800 | 49800 | 49700 | 509 |
| 290 | 20250428 | 132900 | 15278662150 | 49700 | 49700 | 49800 | 49700 | 1135 |
| 291 | 20250428 | 132800 | 15222226800 | 49700 | 49650 | 49700 | 49600 | 151 |
| 292 | 20250428 | 132700 | 15214725800 | 49650 | 49650 | 49700 | 49600 | 565 |
| 293 | 20250428 | 132600 | 15186673150 | 49700 | 49700 | 49700 | 49650 | 51 |
| 294 | 20250428 | 132500 | 15184138900 | 49700 | 49700 | 49700 | 49650 | 346 |
| 295 | 20250428 | 132400 | 15166943200 | 49700 | 49700 | 49750 | 49650 | 278 |
| 296 | 20250428 | 132300 | 15153125200 | 49700 | 49600 | 49750 | 49550 | 2254 |
| 297 | 20250428 | 132200 | 15041158600 | 49600 | 49600 | 49600 | 49550 | 180 |
| 298 | 20250428 | 132100 | 15032235600 | 49600 | 49600 | 49600 | 49550 | 77 |
| 299 | 20250428 | 132000 | 15028417550 | 49600 | 49600 | 49600 | 49550 | 193 |
| 300 | 20250428 | 131900 | 15018849850 | 49550 | 49600 | 49600 | 49550 | 232 |
| 301 | 20250428 | 131800 | 15007348700 | 49600 | 49600 | 49600 | 49600 | 10 |
| 302 | 20250428 | 131700 | 15006852700 | 49600 | 49650 | 49650 | 49500 | 162 |
| 303 | 20250428 | 131600 | 14998820400 | 49650 | 49700 | 49700 | 49500 | 1775 |
| 304 | 20250428 | 131500 | 14910661600 | 49700 | 49700 | 49700 | 49650 | 132 |
| 305 | 20250428 | 131400 | 14904101700 | 49700 | 49700 | 49700 | 49700 | 562 |
| 306 | 20250428 | 131300 | 14876170300 | 49700 | 49600 | 49750 | 49600 | 1604 |
| 307 | 20250428 | 131200 | 14796451000 | 49650 | 49500 | 49650 | 49500 | 1153 |
| 308 | 20250428 | 131100 | 14739280500 | 49500 | 49350 | 49600 | 49300 | 2077 |
| 309 | 20250428 | 131000 | 14636734300 | 49350 | 49600 | 49650 | 49250 | 10282 |
| 310 | 20250428 | 130900 | 14128933350 | 49550 | 49600 | 49600 | 49550 | 203 |
| 311 | 20250428 | 130800 | 14118866600 | 49550 | 49550 | 49600 | 49500 | 1804 |
| 312 | 20250428 | 130700 | 14029466700 | 49550 | 49500 | 49550 | 49500 | 985 |
| 313 | 20250428 | 130600 | 13980705300 | 49500 | 49500 | 49500 | 49450 | 12 |
| 314 | 20250428 | 130500 | 13980111350 | 49500 | 49500 | 49500 | 49450 | 328 |
| 315 | 20250428 | 130400 | 13963875450 | 49500 | 49400 | 49500 | 49400 | 296 |
| 316 | 20250428 | 130300 | 13949238950 | 49450 | 49450 | 49450 | 49400 | 390 |
| 317 | 20250428 | 130200 | 13929957600 | 49400 | 49450 | 49450 | 49400 | 117 |
| 318 | 20250428 | 130100 | 13924172450 | 49450 | 49400 | 49500 | 49350 | 2279 |
| 319 | 20250428 | 130000 | 13811471250 | 49400 | 49350 | 49450 | 49350 | 243 |
| 320 | 20250428 | 125900 | 13799472800 | 49400 | 49400 | 49400 | 49350 | 380 |
| 321 | 20250428 | 125800 | 13780705725 | 49350 | 49350 | 49400 | 49350 | 168 |
| 322 | 20250428 | 125700 | 13772414475 | 49350 | 49400 | 49450 | 49300 | 293 |
| 323 | 20250428 | 125600 | 13757946925 | 49450 | 49400 | 49450 | 49400 | 163 |
| 324 | 20250428 | 125500 | 13749887825 | 49400 | 49450 | 49450 | 49350 | 162 |
| 325 | 20250428 | 125400 | 13741883875 | 49450 | 49450 | 49450 | 49400 | 39 |
| 326 | 20250428 | 125300 | 13739955375 | 49400 | 49300 | 49450 | 49300 | 1261 |
| 327 | 20250428 | 125200 | 13677704575 | 49300 | 49350 | 49350 | 49300 | 354 |
| 328 | 20250428 | 125100 | 13660243275 | 49350 | 49300 | 49350 | 49300 | 178 |
| 329 | 20250428 | 125000 | 13651466425 | 49350 | 49350 | 49350 | 49300 | 344 |
| 330 | 20250428 | 124900 | 13634491025 | 49300 | 49400 | 49400 | 49300 | 174 |
| 331 | 20250428 | 124800 | 13625905375 | 49400 | 49350 | 49400 | 49300 | 67 |
| 332 | 20250428 | 124700 | 13622595925 | 49350 | 49350 | 49400 | 49350 | 107 |
| 333 | 20250428 | 124600 | 13617312475 | 49350 | 49300 | 49350 | 49300 | 90 |
| 334 | 20250428 | 124500 | 13612871025 | 49300 | 49350 | 49350 | 49300 | 279 |
| 335 | 20250428 | 124400 | 13599108425 | 49350 | 49250 | 49350 | 49250 | 903 |
| 336 | 20250428 | 124300 | 13554582075 | 49250 | 49250 | 49300 | 49250 | 135 |
| 337 | 20250428 | 124200 | 13547932925 | 49200 | 49300 | 49300 | 49200 | 173 |
| 338 | 20250428 | 124100 | 13539413375 | 49300 | 49300 | 49350 | 49300 | 197 |
| 339 | 20250428 | 124000 | 13529694275 | 49300 | 49300 | 49300 | 49300 | 97 |
| 340 | 20250428 | 123900 | 13524912175 | 49250 | 49200 | 49400 | 49100 | 6342 |
| 341 | 20250428 | 123800 | 13212845225 | 49200 | 49300 | 49350 | 49200 | 1345 |
| 342 | 20250428 | 123700 | 13146575325 | 49350 | 49300 | 49350 | 49300 | 310 |
| 343 | 20250428 | 123600 | 13131289375 | 49250 | 49400 | 49400 | 49250 | 478 |
| 344 | 20250428 | 123500 | 13107704325 | 49400 | 49375 | 49400 | 49350 | 177 |
| 345 | 20250428 | 123400 | 13098962125 | 49350 | 49450 | 49450 | 49350 | 267 |
| 346 | 20250428 | 123300 | 13085772475 | 49400 | 49450 | 49450 | 49400 | 121 |
| 347 | 20250428 | 123200 | 13079789575 | 49400 | 49400 | 49450 | 49400 | 219 |
| 348 | 20250428 | 123100 | 13068966875 | 49400 | 49400 | 49450 | 49400 | 80 |
| 349 | 20250428 | 123000 | 13065012775 | 49450 | 49400 | 49450 | 49350 | 500 |
| 350 | 20250428 | 122900 | 13040310625 | 49350 | 49450 | 49450 | 49350 | 192 |
| 351 | 20250428 | 122800 | 13030826925 | 49400 | 49400 | 49450 | 49350 | 448 |
| 352 | 20250428 | 122700 | 13008695325 | 49400 | 49350 | 49400 | 49350 | 707 |
| 353 | 20250428 | 122600 | 12973798375 | 49300 | 49400 | 49400 | 49300 | 1363 |
| 354 | 20250428 | 122500 | 12906554575 | 49400 | 49450 | 49450 | 49400 | 167 |
| 355 | 20250428 | 122400 | 12898296775 | 49450 | 49450 | 49450 | 49450 | 289 |
| 356 | 20250428 | 122300 | 12884005725 | 49450 | 49400 | 49450 | 49350 | 351 |
| 357 | 20250428 | 122200 | 12866665025 | 49400 | 49400 | 49450 | 49200 | 811 |
| 358 | 20250428 | 122100 | 12826634625 | 49450 | 49400 | 49450 | 49350 | 216 |
| 359 | 20250428 | 122000 | 12815964175 | 49400 | 49350 | 49400 | 49200 | 3311 |
| 360 | 20250428 | 121900 | 12652621075 | 49350 | 49350 | 49400 | 49350 | 653 |
| 361 | 20250428 | 121800 | 12620392375 | 49350 | 49300 | 49350 | 49300 | 223 |
| 362 | 20250428 | 121700 | 12609388725 | 49350 | 49350 | 49350 | 49300 | 346 |
| 363 | 20250428 | 121600 | 12592321725 | 49350 | 49350 | 49400 | 49350 | 397 |
| 364 | 20250428 | 121500 | 12572721225 | 49400 | 49400 | 49400 | 49350 | 124 |
| 365 | 20250428 | 121400 | 12566596025 | 49400 | 49350 | 49400 | 49350 | 499 |
| 366 | 20250428 | 121300 | 12541956775 | 49350 | 49400 | 49400 | 49350 | 203 |
| 367 | 20250428 | 121200 | 12531931625 | 49350 | 49400 | 49400 | 49350 | 459 |
| 368 | 20250428 | 121100 | 12509276325 | 49400 | 49350 | 49400 | 49350 | 681 |
| 369 | 20250428 | 121000 | 12475637775 | 49350 | 49300 | 49350 | 49250 | 775 |
| 370 | 20250428 | 120900 | 12437430025 | 49250 | 49200 | 49300 | 49200 | 820 |
| 371 | 20250428 | 120800 | 12397051800 | 49150 | 49100 | 49150 | 49100 | 460 |
| 372 | 20250428 | 120700 | 12374442850 | 49150 | 49100 | 49150 | 49100 | 303 |
| 373 | 20250428 | 120600 | 12359559250 | 49100 | 49200 | 49200 | 49100 | 418 |
| 374 | 20250428 | 120500 | 12339022250 | 49200 | 49200 | 49200 | 49150 | 360 |
| 375 | 20250428 | 120400 | 12321310650 | 49150 | 49150 | 49200 | 49150 | 483 |
| 376 | 20250428 | 120300 | 12297562950 | 49150 | 49100 | 49200 | 49100 | 306 |
| 377 | 20250428 | 120200 | 12282525300 | 49100 | 49100 | 49150 | 49100 | 705 |
| 378 | 20250428 | 120100 | 12247904200 | 49050 | 49150 | 49150 | 49050 | 172 |
| 379 | 20250428 | 120000 | 12239458100 | 49100 | 49150 | 49150 | 49100 | 82 |
| 380 | 20250428 | 115900 | 12235428050 | 49200 | 49150 | 49200 | 49000 | 971 |
| 381 | 20250428 | 115800 | 12187773500 | 49150 | 49050 | 49250 | 49050 | 1981 |
| 382 | 20250428 | 115700 | 12090481400 | 49050 | 49150 | 49150 | 49050 | 1056 |
| 383 | 20250428 | 115600 | 12038610000 | 49200 | 49300 | 49300 | 49200 | 1832 |
| 384 | 20250428 | 115500 | 11948397600 | 49300 | 49350 | 49350 | 49300 | 564 |
| 385 | 20250428 | 115400 | 11920585600 | 49350 | 49275 | 49350 | 49275 | 1160 |
| 386 | 20250428 | 115300 | 11863385375 | 49300 | 49300 | 49300 | 49275 | 401 |
| 387 | 20250428 | 115200 | 11843617575 | 49300 | 49300 | 49300 | 49250 | 344 |
| 388 | 20250428 | 115100 | 11826668225 | 49300 | 49350 | 49350 | 49300 | 567 |
| 389 | 20250428 | 115000 | 11798709125 | 49350 | 49350 | 49350 | 49300 | 189 |
| 390 | 20250428 | 114900 | 11789385425 | 49350 | 49450 | 49450 | 49300 | 1138 |
| 391 | 20250428 | 114800 | 11733222625 | 49450 | 49450 | 49500 | 49350 | 564 |
| 392 | 20250428 | 114700 | 11705349675 | 49450 | 49400 | 49450 | 49400 | 281 |
| 393 | 20250428 | 114600 | 11691462225 | 49400 | 49450 | 49450 | 49400 | 236 |
| 394 | 20250428 | 114500 | 11679794725 | 49400 | 49450 | 49450 | 49400 | 192 |
| 395 | 20250428 | 114400 | 11670302825 | 49400 | 49450 | 49450 | 49400 | 211 |
| 396 | 20250428 | 114300 | 11659868925 | 49450 | 49450 | 49500 | 49400 | 405 |
| 397 | 20250428 | 114200 | 11639845525 | 49450 | 49450 | 49500 | 49450 | 292 |
| 398 | 20250428 | 114100 | 11625400725 | 49450 | 49450 | 49500 | 49450 | 232 |
| 399 | 20250428 | 114000 | 11613927625 | 49450 | 49550 | 49550 | 49450 | 276 |
| 400 | 20250428 | 113900 | 11600275925 | 49500 | 49450 | 49550 | 49400 | 743 |
| 401 | 20250428 | 113800 | 11563521425 | 49400 | 49350 | 49450 | 49350 | 949 |
| 402 | 20250428 | 113700 | 11516638775 | 49400 | 49400 | 49400 | 49350 | 394 |
| 403 | 20250428 | 113600 | 11497176825 | 49400 | 49400 | 49400 | 49350 | 275 |
| 404 | 20250428 | 113500 | 11483602825 | 49400 | 49400 | 49400 | 49350 | 203 |
| 405 | 20250428 | 113400 | 11473577225 | 49400 | 49350 | 49400 | 49350 | 236 |
| 406 | 20250428 | 113300 | 11461927725 | 49350 | 49325 | 49400 | 49325 | 531 |
| 407 | 20250428 | 113200 | 11435720400 | 49325 | 49400 | 49400 | 49300 | 281 |
| 408 | 20250428 | 113100 | 11421848575 | 49400 | 49350 | 49400 | 49300 | 372 |
| 409 | 20250428 | 113000 | 11403490275 | 49350 | 49400 | 49400 | 49300 | 367 |
| 410 | 20250428 | 112900 | 11385374925 | 49350 | 49400 | 49450 | 49350 | 306 |
| 411 | 20250428 | 112800 | 11370265275 | 49350 | 49400 | 49450 | 49350 | 225 |
| 412 | 20250428 | 112700 | 11359149625 | 49400 | 49350 | 49400 | 49350 | 164 |
| 413 | 20250428 | 112600 | 11351049225 | 49300 | 49500 | 49500 | 49300 | 953 |
| 414 | 20250428 | 112500 | 11303988275 | 49500 | 49500 | 49500 | 49450 | 211 |
| 415 | 20250428 | 112400 | 11293544975 | 49500 | 49400 | 49500 | 49400 | 361 |
| 416 | 20250428 | 112300 | 11275693800 | 49400 | 49350 | 49400 | 49350 | 178 |
| 417 | 20250428 | 112200 | 11266906750 | 49400 | 49450 | 49450 | 49350 | 335 |
| 418 | 20250428 | 112100 | 11250354100 | 49450 | 49400 | 49450 | 49400 | 156 |
| 419 | 20250428 | 112000 | 11242644900 | 49450 | 49400 | 49450 | 49350 | 475 |
| 420 | 20250428 | 111900 | 11219178000 | 49400 | 49400 | 49450 | 49400 | 327 |
| 421 | 20250428 | 111800 | 11203011050 | 49400 | 49350 | 49400 | 49350 | 211 |
| 422 | 20250428 | 111700 | 11192592900 | 49350 | 49400 | 49450 | 49300 | 373 |
| 423 | 20250428 | 111600 | 11174175500 | 49350 | 49450 | 49450 | 49350 | 532 |
| 424 | 20250428 | 111500 | 11147893650 | 49400 | 49450 | 49500 | 49400 | 196 |
| 425 | 20250428 | 111400 | 11138199900 | 49450 | 49500 | 49500 | 49450 | 196 |
| 426 | 20250428 | 111300 | 11128504450 | 49400 | 49500 | 49500 | 49400 | 281 |
| 427 | 20250428 | 111200 | 11114600000 | 49450 | 49450 | 49500 | 49400 | 495 |
| 428 | 20250428 | 111100 | 11090121500 | 49450 | 49450 | 49500 | 49450 | 135 |
| 429 | 20250428 | 111000 | 11083444550 | 49500 | 49450 | 49550 | 49250 | 1824 |
| 430 | 20250428 | 110900 | 10993302500 | 49450 | 49500 | 49500 | 49400 | 718 |
| 431 | 20250428 | 110800 | 10957797700 | 49450 | 49500 | 49500 | 49450 | 384 |
| 432 | 20250428 | 110700 | 10938798350 | 49450 | 49400 | 49500 | 49400 | 428 |
| 433 | 20250428 | 110600 | 10917633250 | 49400 | 49500 | 49600 | 49350 | 1106 |
| 434 | 20250428 | 110500 | 10862950825 | 49500 | 49400 | 49500 | 49400 | 599 |
| 435 | 20250428 | 110400 | 10833333750 | 49400 | 49450 | 49500 | 49350 | 1162 |
| 436 | 20250428 | 110300 | 10775917600 | 49500 | 49400 | 49500 | 49350 | 1301 |
| 437 | 20250428 | 110200 | 10711669350 | 49450 | 49450 | 49500 | 49350 | 299 |
| 438 | 20250428 | 110100 | 10696886450 | 49500 | 49550 | 49600 | 49450 | 1574 |
| 439 | 20250428 | 110000 | 10618972600 | 49600 | 49600 | 49650 | 49550 | 281 |
| 440 | 20250428 | 105900 | 10605036700 | 49600 | 49600 | 49700 | 49600 | 831 |
| 441 | 20250428 | 105800 | 10563774525 | 49650 | 49700 | 49700 | 49550 | 1019 |
| 442 | 20250428 | 105700 | 10513204575 | 49700 | 49650 | 49750 | 49650 | 545 |
| 443 | 20250428 | 105600 | 10486114825 | 49700 | 49800 | 49800 | 49700 | 538 |
| 444 | 20250428 | 105500 | 10459339075 | 49800 | 49800 | 49900 | 49700 | 994 |
| 445 | 20250428 | 105400 | 10409837475 | 49850 | 49850 | 49900 | 49800 | 730 |
| 446 | 20250428 | 105300 | 10373447625 | 49900 | 49975 | 49975 | 49850 | 2678 |
| 447 | 20250428 | 105200 | 10239763225 | 49950 | 50000 | 50000 | 49950 | 1434 |
| 448 | 20250428 | 105100 | 10168089450 | 50000 | 50000 | 50000 | 49900 | 2367 |
| 449 | 20250428 | 105000 | 10049860500 | 49950 | 49950 | 50000 | 49950 | 2113 |
| 450 | 20250428 | 104900 | 9944231000 | 49950 | 49950 | 50000 | 49900 | 4056 |
| 451 | 20250428 | 104800 | 9741599900 | 49950 | 49900 | 50000 | 49900 | 5445 |
| 452 | 20250428 | 104700 | 9469695600 | 49850 | 49850 | 49900 | 49850 | 681 |
| 453 | 20250428 | 104600 | 9435737450 | 49800 | 49850 | 49850 | 49800 | 213 |
| 454 | 20250428 | 104500 | 9425121950 | 49850 | 49700 | 49900 | 49650 | 4197 |
| 455 | 20250428 | 104400 | 9216285550 | 49700 | 49850 | 49850 | 49650 | 1649 |
| 456 | 20250428 | 104300 | 9134300500 | 49850 | 49800 | 49850 | 49750 | 728 |
| 457 | 20250428 | 104200 | 9098044750 | 49800 | 49750 | 49800 | 49750 | 434 |
| 458 | 20250428 | 104100 | 9076444800 | 49750 | 49800 | 49800 | 49700 | 1099 |
| 459 | 20250428 | 104000 | 9021801550 | 49800 | 49750 | 49800 | 49700 | 1101 |
| 460 | 20250428 | 103900 | 8967033850 | 49750 | 49700 | 49800 | 49700 | 705 |
| 461 | 20250428 | 103800 | 8931961000 | 49700 | 49700 | 49800 | 49650 | 688 |
| 462 | 20250428 | 103700 | 8897762250 | 49700 | 49750 | 49850 | 49700 | 1295 |
| 463 | 20250428 | 103600 | 8833311200 | 49800 | 49850 | 49850 | 49750 | 1880 |
| 464 | 20250428 | 103500 | 8739671250 | 49850 | 49750 | 49850 | 49700 | 1611 |
| 465 | 20250428 | 103400 | 8659455100 | 49700 | 49700 | 49800 | 49700 | 760 |
| 466 | 20250428 | 103300 | 8621642750 | 49700 | 49650 | 49750 | 49650 | 506 |
| 467 | 20250428 | 103200 | 8596493900 | 49650 | 49600 | 49700 | 49550 | 1501 |
| 468 | 20250428 | 103100 | 8521983750 | 49600 | 49450 | 49600 | 49450 | 1182 |
| 469 | 20250428 | 103000 | 8463415000 | 49500 | 49400 | 49500 | 49400 | 1762 |
| 470 | 20250428 | 102900 | 8376265400 | 49400 | 49400 | 49450 | 49350 | 392 |
| 471 | 20250428 | 102800 | 8356899600 | 49400 | 49350 | 49400 | 49350 | 502 |
| 472 | 20250428 | 102700 | 8332118550 | 49400 | 49450 | 49500 | 49100 | 1525 |
| 473 | 20250428 | 102600 | 8256829250 | 49450 | 49400 | 49500 | 49400 | 527 |
| 474 | 20250428 | 102500 | 8230778450 | 49400 | 49350 | 49400 | 49350 | 226 |
| 475 | 20250428 | 102400 | 8219614550 | 49400 | 49400 | 49450 | 49350 | 602 |
| 476 | 20250428 | 102300 | 8189884900 | 49450 | 49450 | 49500 | 49450 | 213 |
| 477 | 20250428 | 102200 | 8179349600 | 49450 | 49400 | 49500 | 49300 | 285 |
| 478 | 20250428 | 102100 | 8165257500 | 49300 | 49450 | 49500 | 49150 | 2441 |
| 479 | 20250428 | 102000 | 8044849200 | 49450 | 49450 | 49500 | 49400 | 410 |
| 480 | 20250428 | 101900 | 8024570350 | 49450 | 49500 | 49550 | 49450 | 518 |
| 481 | 20250428 | 101800 | 7998935850 | 49450 | 49550 | 49600 | 49450 | 1728 |
| 482 | 20250428 | 101700 | 7913384900 | 49550 | 49500 | 49600 | 49500 | 580 |
| 483 | 20250428 | 101600 | 7884641300 | 49550 | 49500 | 49550 | 49500 | 615 |
| 484 | 20250428 | 101500 | 7854183000 | 49550 | 49500 | 49600 | 49450 | 2983 |
| 485 | 20250428 | 101400 | 7706474000 | 49500 | 49450 | 49500 | 49400 | 1376 |
| 486 | 20250428 | 101300 | 7638414350 | 49400 | 49400 | 49450 | 49350 | 1045 |
| 487 | 20250428 | 101200 | 7586782350 | 49350 | 49350 | 49400 | 49300 | 854 |
| 488 | 20250428 | 101100 | 7544628600 | 49350 | 49300 | 49350 | 49300 | 398 |
| 489 | 20250428 | 101000 | 7524999400 | 49300 | 49250 | 49300 | 49200 | 494 |
| 490 | 20250428 | 100900 | 7500661450 | 49150 | 49200 | 49250 | 49150 | 448 |
| 491 | 20250428 | 100800 | 7478609800 | 49200 | 49150 | 49250 | 49100 | 695 |
| 492 | 20250428 | 100700 | 7444432000 | 49150 | 49100 | 49200 | 49100 | 2232 |
| 493 | 20250428 | 100600 | 7334802050 | 49100 | 49050 | 49100 | 49050 | 716 |
| 494 | 20250428 | 100500 | 7299671200 | 49100 | 49050 | 49100 | 49050 | 499 |
| 495 | 20250428 | 100400 | 7275186300 | 49050 | 49100 | 49100 | 49050 | 414 |
| 496 | 20250428 | 100300 | 7254873850 | 49000 | 49150 | 49150 | 49000 | 345 |
| 497 | 20250428 | 100200 | 7237947600 | 49150 | 49000 | 49150 | 48950 | 641 |
| 498 | 20250428 | 100100 | 7206525750 | 49000 | 49000 | 49000 | 48950 | 867 |
| 499 | 20250428 | 100000 | 7164073550 | 48950 | 48900 | 49000 | 48900 | 404 |
| 500 | 20250428 | 095900 | 7144299350 | 49000 | 48800 | 49000 | 48800 | 1103 |
| 501 | 20250428 | 095800 | 7090324950 | 48800 | 48750 | 49100 | 48700 | 16040 |
| 502 | 20250428 | 095700 | 6307727600 | 48900 | 49050 | 49150 | 48750 | 6779 |
| 503 | 20250428 | 095600 | 5976366550 | 49050 | 49100 | 49100 | 49050 | 389 |
| 504 | 20250428 | 095500 | 5957281100 | 49150 | 49150 | 49150 | 49100 | 185 |
| 505 | 20250428 | 095400 | 5948191600 | 49100 | 49050 | 49150 | 49050 | 233 |
| 506 | 20250428 | 095300 | 5936751100 | 49100 | 49150 | 49150 | 49000 | 947 |
| 507 | 20250428 | 095200 | 5890248050 | 49200 | 49100 | 49200 | 49050 | 943 |
| 508 | 20250428 | 095100 | 5843944700 | 49100 | 49150 | 49200 | 48950 | 1249 |
| 509 | 20250428 | 095000 | 5782692700 | 49150 | 49100 | 49200 | 49000 | 1508 |
| 510 | 20250428 | 094900 | 5708602950 | 49000 | 49050 | 49100 | 49000 | 569 |
| 511 | 20250428 | 094800 | 5680686400 | 49000 | 49000 | 49050 | 49000 | 327 |
| 512 | 20250428 | 094700 | 5664660250 | 49050 | 49000 | 49100 | 49000 | 569 |
| 513 | 20250428 | 094600 | 5636773000 | 49000 | 48950 | 49100 | 48950 | 944 |
| 514 | 20250428 | 094500 | 5590501800 | 48950 | 48950 | 49000 | 48950 | 502 |
| 515 | 20250428 | 094400 | 5565921000 | 48900 | 48950 | 48950 | 48900 | 13 |
| 516 | 20250428 | 094300 | 5565284950 | 48950 | 48850 | 48950 | 48850 | 376 |
| 517 | 20250428 | 094200 | 5546895400 | 48800 | 48800 | 48850 | 48800 | 888 |
| 518 | 20250428 | 094100 | 5503552400 | 48850 | 48850 | 48850 | 48800 | 383 |
| 519 | 20250428 | 094000 | 5484850100 | 48850 | 48950 | 48950 | 48850 | 355 |
| 520 | 20250428 | 093900 | 5467497250 | 48950 | 48800 | 48950 | 48750 | 2016 |
| 521 | 20250428 | 093800 | 5368988800 | 48800 | 48800 | 48900 | 48800 | 599 |
| 522 | 20250428 | 093700 | 5339745250 | 48800 | 48850 | 48850 | 48800 | 476 |
| 523 | 20250428 | 093600 | 5316494100 | 48800 | 48850 | 48850 | 48750 | 1093 |
| 524 | 20250428 | 093500 | 5263160900 | 48850 | 49000 | 49000 | 48800 | 1491 |
| 525 | 20250428 | 093400 | 5190255100 | 48950 | 48900 | 49050 | 48900 | 1617 |
| 526 | 20250428 | 093300 | 5111105050 | 48900 | 48750 | 48900 | 48700 | 2336 |
| 527 | 20250428 | 093200 | 4997134150 | 48700 | 48750 | 48750 | 48650 | 344 |
| 528 | 20250428 | 093100 | 4980376450 | 48600 | 48400 | 48700 | 48400 | 1510 |
| 529 | 20250428 | 093000 | 4907057175 | 48400 | 48550 | 48600 | 48350 | 3770 |
| 530 | 20250428 | 092900 | 4724390550 | 48550 | 48450 | 48550 | 48400 | 2991 |
| 531 | 20250428 | 092800 | 4579456150 | 48450 | 48550 | 48600 | 48450 | 2387 |
| 532 | 20250428 | 092700 | 4463694275 | 48550 | 48650 | 48700 | 48500 | 3235 |
| 533 | 20250428 | 092600 | 4306543275 | 48650 | 48700 | 48800 | 48650 | 2359 |
| 534 | 20250428 | 092500 | 4191668625 | 48700 | 48950 | 48950 | 48700 | 988 |
| 535 | 20250428 | 092400 | 4143447225 | 48950 | 48750 | 48950 | 48750 | 863 |
| 536 | 20250428 | 092300 | 4101300625 | 48700 | 48900 | 48900 | 48700 | 2772 |
| 537 | 20250428 | 092200 | 3966001175 | 48900 | 48900 | 48950 | 48900 | 849 |
| 538 | 20250428 | 092100 | 3924481725 | 48950 | 48950 | 48950 | 48900 | 315 |
| 539 | 20250428 | 092000 | 3909064475 | 48950 | 48950 | 49000 | 48900 | 1123 |
| 540 | 20250428 | 091900 | 3854113675 | 48950 | 48900 | 49000 | 48900 | 413 |
| 541 | 20250428 | 091800 | 3833894125 | 49000 | 48850 | 49000 | 48750 | 6832 |
| 542 | 20250428 | 091700 | 3499949325 | 48850 | 49000 | 49050 | 48800 | 5694 |
| 543 | 20250428 | 091600 | 3221511875 | 49050 | 49050 | 49100 | 48950 | 3425 |
| 544 | 20250428 | 091500 | 3053617725 | 49100 | 49250 | 49300 | 49050 | 1700 |
| 545 | 20250428 | 091400 | 2970113225 | 49150 | 49300 | 49350 | 49100 | 1140 |
| 546 | 20250428 | 091300 | 2914022625 | 49300 | 49200 | 49400 | 49200 | 1809 |
| 547 | 20250428 | 091200 | 2824882775 | 49200 | 49200 | 49200 | 49050 | 3611 |
| 548 | 20250428 | 091100 | 2647531425 | 49250 | 49350 | 49350 | 49250 | 1762 |
| 549 | 20250428 | 091000 | 2560711975 | 49300 | 49250 | 49400 | 49250 | 1242 |
| 550 | 20250428 | 090900 | 2499446275 | 49300 | 49300 | 49350 | 49250 | 1337 |
| 551 | 20250428 | 090800 | 2433546725 | 49250 | 49250 | 49300 | 49100 | 2664 |
| 552 | 20250428 | 090700 | 2302511825 | 49200 | 49650 | 49650 | 49200 | 2540 |
| 553 | 20250428 | 090600 | 2177051175 | 49600 | 49300 | 49600 | 49300 | 4135 |
| 554 | 20250428 | 090500 | 1972388275 | 49300 | 49450 | 49500 | 49250 | 2888 |
| 555 | 20250428 | 090400 | 1829800975 | 49450 | 49350 | 49600 | 49300 | 1564 |
| 556 | 20250428 | 090300 | 1752478450 | 49350 | 49450 | 49650 | 49250 | 5437 |
| 557 | 20250428 | 090200 | 1483753700 | 49500 | 49650 | 49800 | 49400 | 5329 |
| 558 | 20250428 | 090100 | 1219786600 | 49650 | 49950 | 50100 | 49600 | 7612 |
| 559 | 20250428 | 090000 | 839862700 | 49950 | 50000 | 50000 | 49350 | 16833 |