32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 185600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 3 | 20250428 | 185500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250428 | 185400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250428 | 185300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250428 | 185200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250428 | 185100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250428 | 185000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250428 | 184900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250428 | 184800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250428 | 184700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250428 | 184600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250428 | 184500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250428 | 184400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250428 | 184300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250428 | 184200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250428 | 184100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250428 | 184000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250428 | 183900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250428 | 183800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250428 | 183700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250428 | 183600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250428 | 183500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250428 | 183400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250428 | 183300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250428 | 183200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250428 | 183100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250428 | 183000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250428 | 182900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250428 | 182800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250428 | 182700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250428 | 182600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 33 | 20250428 | 182500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250428 | 182400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250428 | 182300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250428 | 182200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250428 | 182100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250428 | 182000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250428 | 181900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250428 | 181800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250428 | 181700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250428 | 181600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250428 | 181500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250428 | 181400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250428 | 181300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250428 | 181200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250428 | 181100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250428 | 181000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250428 | 180900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250428 | 180800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250428 | 180700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250428 | 180600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250428 | 180500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250428 | 180400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250428 | 180300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250428 | 180200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250428 | 180100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250428 | 180000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250428 | 175900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250428 | 175800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250428 | 175700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250428 | 175600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 63 | 20250428 | 175500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250428 | 175400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250428 | 175300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250428 | 175200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250428 | 175100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250428 | 175000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250428 | 174900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250428 | 174800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250428 | 174700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250428 | 174600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250428 | 174500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250428 | 174400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250428 | 174300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250428 | 174200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250428 | 174100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250428 | 174000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250428 | 173900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250428 | 173800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250428 | 173700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250428 | 173600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250428 | 173500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250428 | 173400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250428 | 173300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250428 | 173200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250428 | 173100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250428 | 173000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250428 | 172900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250428 | 172800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250428 | 172700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250428 | 172600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 93 | 20250428 | 172500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250428 | 172400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250428 | 172300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250428 | 172200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250428 | 172100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250428 | 172000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250428 | 171900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250428 | 171800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250428 | 171700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250428 | 171600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250428 | 171500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250428 | 171400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250428 | 171300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250428 | 171200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250428 | 171100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250428 | 171000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250428 | 170900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250428 | 170800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250428 | 170700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250428 | 170600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250428 | 170500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250428 | 170400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250428 | 170300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250428 | 170200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250428 | 170100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250428 | 170000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250428 | 165900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250428 | 165800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250428 | 165700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250428 | 165600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 123 | 20250428 | 165500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250428 | 165400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250428 | 165300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250428 | 165200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250428 | 165100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250428 | 165000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250428 | 164900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250428 | 164800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250428 | 164700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250428 | 164600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250428 | 164500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250428 | 164400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250428 | 164300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250428 | 164200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250428 | 164100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250428 | 164000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250428 | 163900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250428 | 163800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250428 | 163700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250428 | 163600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250428 | 163500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250428 | 163400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250428 | 163300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250428 | 163200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250428 | 163100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250428 | 163000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250428 | 162900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250428 | 162800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250428 | 162700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250428 | 162600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 153 | 20250428 | 162500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250428 | 162400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250428 | 162300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250428 | 162200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250428 | 162100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250428 | 162000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250428 | 161900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250428 | 161800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250428 | 161700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250428 | 161600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250428 | 161500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250428 | 161400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250428 | 161300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250428 | 161200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250428 | 161100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250428 | 161000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250428 | 160900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250428 | 160800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250428 | 160700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250428 | 160600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250428 | 160500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250428 | 160400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250428 | 160300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250428 | 160200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250428 | 160100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250428 | 160000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250428 | 155900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250428 | 155800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250428 | 155700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250428 | 155600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 183 | 20250428 | 155500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250428 | 155400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250428 | 155300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250428 | 155200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250428 | 155100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250428 | 155000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250428 | 154900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250428 | 154800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250428 | 154700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250428 | 154600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250428 | 154500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250428 | 154400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250428 | 154300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250428 | 154200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250428 | 154100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250428 | 154000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250428 | 153900 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250428 | 153800 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250428 | 153700 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250428 | 153600 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250428 | 153500 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250428 | 153400 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250428 | 153300 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250428 | 153200 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250428 | 153100 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250428 | 153000 | 6230873150 | 21800 | 21800 | 21800 | 21800 | 4408 |
| 209 | 20250428 | 152900 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250428 | 152800 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250428 | 152700 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250428 | 152600 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 213 | 20250428 | 152500 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250428 | 152400 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250428 | 152300 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250428 | 152200 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250428 | 152100 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250428 | 152000 | 6134778750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250428 | 151900 | 6134778750 | 21800 | 21850 | 21850 | 21800 | 281 |
| 220 | 20250428 | 151800 | 6128641850 | 21850 | 21800 | 21850 | 21800 | 1487 |
| 221 | 20250428 | 151700 | 6096215350 | 21800 | 21800 | 21800 | 21750 | 1950 |
| 222 | 20250428 | 151600 | 6053757050 | 21800 | 21700 | 21800 | 21700 | 2277 |
| 223 | 20250428 | 151500 | 6004251400 | 21750 | 21750 | 21750 | 21700 | 912 |
| 224 | 20250428 | 151400 | 5984441000 | 21700 | 21750 | 21750 | 21700 | 127 |
| 225 | 20250428 | 151300 | 5981684100 | 21700 | 21700 | 21750 | 21700 | 240 |
| 226 | 20250428 | 151200 | 5976464650 | 21700 | 21750 | 21750 | 21700 | 980 |
| 227 | 20250428 | 151100 | 5955153800 | 21750 | 21700 | 21750 | 21700 | 2958 |
| 228 | 20250428 | 151000 | 5890849650 | 21750 | 21750 | 21775 | 21700 | 2899 |
| 229 | 20250428 | 150900 | 5827800000 | 21775 | 21775 | 21775 | 21750 | 865 |
| 230 | 20250428 | 150800 | 5808985700 | 21750 | 21850 | 21850 | 21750 | 3428 |
| 231 | 20250428 | 150700 | 5734269550 | 21850 | 21850 | 21850 | 21800 | 1008 |
| 232 | 20250428 | 150600 | 5712293850 | 21850 | 21825 | 21850 | 21800 | 285 |
| 233 | 20250428 | 150500 | 5706070800 | 21825 | 21800 | 21850 | 21800 | 332 |
| 234 | 20250428 | 150400 | 5698832525 | 21800 | 21800 | 21850 | 21800 | 319 |
| 235 | 20250428 | 150300 | 5691867025 | 21850 | 21850 | 21850 | 21800 | 68 |
| 236 | 20250428 | 150200 | 5690384175 | 21850 | 21850 | 21850 | 21800 | 230 |
| 237 | 20250428 | 150100 | 5685358775 | 21800 | 21800 | 21850 | 21800 | 277 |
| 238 | 20250428 | 150000 | 5679308725 | 21800 | 21850 | 21850 | 21800 | 25 |
| 239 | 20250428 | 145900 | 5678762625 | 21850 | 21850 | 21900 | 21800 | 239 |
| 240 | 20250428 | 145800 | 5673541675 | 21850 | 21900 | 21900 | 21850 | 199 |
| 241 | 20250428 | 145700 | 5669192925 | 21900 | 21900 | 21900 | 21800 | 125 |
| 242 | 20250428 | 145600 | 5666461225 | 21900 | 21800 | 21900 | 21800 | 40 |
| 243 | 20250428 | 145500 | 5665587275 | 21850 | 21900 | 21900 | 21850 | 420 |
| 244 | 20250428 | 145400 | 5656399075 | 21900 | 21800 | 21900 | 21800 | 1121 |
| 245 | 20250428 | 145300 | 5631909075 | 21800 | 21800 | 21850 | 21800 | 116 |
| 246 | 20250428 | 145200 | 5629379675 | 21850 | 21850 | 21850 | 21800 | 481 |
| 247 | 20250428 | 145100 | 5618876225 | 21800 | 21850 | 21850 | 21800 | 59 |
| 248 | 20250428 | 145000 | 5617589275 | 21850 | 21850 | 21850 | 21800 | 174 |
| 249 | 20250428 | 144900 | 5613793475 | 21800 | 21800 | 21850 | 21750 | 1217 |
| 250 | 20250428 | 144800 | 5587291675 | 21800 | 21800 | 21800 | 21750 | 141 |
| 251 | 20250428 | 144700 | 5584220025 | 21800 | 21800 | 21850 | 21750 | 3562 |
| 252 | 20250428 | 144600 | 5506558025 | 21850 | 21850 | 21850 | 21800 | 215 |
| 253 | 20250428 | 144500 | 5501863025 | 21850 | 21850 | 21850 | 21800 | 383 |
| 254 | 20250428 | 144400 | 5493500225 | 21850 | 21850 | 21850 | 21800 | 129 |
| 255 | 20250428 | 144300 | 5490684925 | 21800 | 21800 | 21850 | 21800 | 350 |
| 256 | 20250428 | 144200 | 5483041375 | 21850 | 21850 | 21850 | 21800 | 61 |
| 257 | 20250428 | 144100 | 5481709525 | 21850 | 21800 | 21850 | 21800 | 599 |
| 258 | 20250428 | 144000 | 5468637125 | 21850 | 21850 | 21850 | 21800 | 136 |
| 259 | 20250428 | 143900 | 5465669125 | 21850 | 21850 | 21850 | 21800 | 1152 |
| 260 | 20250428 | 143800 | 5440533425 | 21850 | 21850 | 21900 | 21800 | 459 |
| 261 | 20250428 | 143700 | 5430515125 | 21850 | 21850 | 21850 | 21800 | 163 |
| 262 | 20250428 | 143600 | 5426957175 | 21850 | 21850 | 21900 | 21800 | 2873 |
| 263 | 20250428 | 143500 | 5364181675 | 21900 | 21850 | 21950 | 21850 | 32 |
| 264 | 20250428 | 143400 | 5363480625 | 21950 | 21850 | 21950 | 21850 | 643 |
| 265 | 20250428 | 143300 | 5349403475 | 21900 | 21850 | 21900 | 21850 | 47 |
| 266 | 20250428 | 143200 | 5348376025 | 21900 | 21850 | 21900 | 21850 | 392 |
| 267 | 20250428 | 143100 | 5339798675 | 21900 | 21900 | 21900 | 21850 | 270 |
| 268 | 20250428 | 143000 | 5333887625 | 21850 | 21900 | 21900 | 21850 | 231 |
| 269 | 20250428 | 142900 | 5328837625 | 21900 | 21850 | 21900 | 21850 | 291 |
| 270 | 20250428 | 142800 | 5322465075 | 21850 | 21900 | 21900 | 21850 | 189 |
| 271 | 20250428 | 142700 | 5318329725 | 21900 | 21850 | 21900 | 21850 | 282 |
| 272 | 20250428 | 142600 | 5312155275 | 21900 | 21900 | 21900 | 21850 | 77 |
| 273 | 20250428 | 142500 | 5310469975 | 21900 | 21900 | 21900 | 21850 | 353 |
| 274 | 20250428 | 142400 | 5302741025 | 21850 | 21900 | 21950 | 21850 | 828 |
| 275 | 20250428 | 142300 | 5284640275 | 21850 | 21900 | 21900 | 21850 | 546 |
| 276 | 20250428 | 142200 | 5272684575 | 21900 | 21900 | 21900 | 21850 | 345 |
| 277 | 20250428 | 142100 | 5265130925 | 21900 | 21850 | 21900 | 21850 | 182 |
| 278 | 20250428 | 142000 | 5261148925 | 21900 | 21900 | 21950 | 21850 | 438 |
| 279 | 20250428 | 141900 | 5251556825 | 21900 | 21850 | 21900 | 21850 | 36 |
| 280 | 20250428 | 141800 | 5250769475 | 21900 | 21900 | 21900 | 21850 | 262 |
| 281 | 20250428 | 141700 | 5245033075 | 21850 | 21850 | 21900 | 21850 | 138 |
| 282 | 20250428 | 141600 | 5242016975 | 21900 | 21900 | 21900 | 21850 | 574 |
| 283 | 20250428 | 141500 | 5229446775 | 21900 | 21900 | 21950 | 21850 | 757 |
| 284 | 20250428 | 141400 | 5212864725 | 21950 | 21900 | 21950 | 21900 | 75 |
| 285 | 20250428 | 141300 | 5211221125 | 21900 | 21900 | 21950 | 21900 | 373 |
| 286 | 20250428 | 141200 | 5203051775 | 21950 | 21900 | 21950 | 21900 | 146 |
| 287 | 20250428 | 141100 | 5199850825 | 21950 | 21900 | 21950 | 21900 | 338 |
| 288 | 20250428 | 141000 | 5192434375 | 21950 | 21850 | 21950 | 21850 | 49 |
| 289 | 20250428 | 140900 | 5191359675 | 21950 | 21850 | 21950 | 21850 | 33 |
| 290 | 20250428 | 140800 | 5190637375 | 21950 | 21850 | 21950 | 21850 | 513 |
| 291 | 20250428 | 140700 | 5179402175 | 21900 | 21900 | 21900 | 21850 | 62 |
| 292 | 20250428 | 140600 | 5178045325 | 21900 | 21850 | 21950 | 21850 | 823 |
| 293 | 20250428 | 140500 | 5160021475 | 21900 | 21900 | 21900 | 21850 | 67 |
| 294 | 20250428 | 140400 | 5158555025 | 21900 | 21900 | 21950 | 21850 | 423 |
| 295 | 20250428 | 140300 | 5149281325 | 21850 | 21900 | 21900 | 21850 | 468 |
| 296 | 20250428 | 140200 | 5139036525 | 21850 | 21900 | 21900 | 21850 | 56 |
| 297 | 20250428 | 140100 | 5137812075 | 21850 | 21900 | 21900 | 21850 | 388 |
| 298 | 20250428 | 140000 | 5129315825 | 21850 | 21850 | 21900 | 21850 | 75 |
| 299 | 20250428 | 135900 | 5127674425 | 21850 | 21900 | 21900 | 21850 | 400 |
| 300 | 20250428 | 135800 | 5118919575 | 21850 | 21850 | 21900 | 21850 | 72 |
| 301 | 20250428 | 135700 | 5117346125 | 21850 | 21900 | 21900 | 21850 | 353 |
| 302 | 20250428 | 135600 | 5109631725 | 21900 | 21950 | 21950 | 21850 | 3747 |
| 303 | 20250428 | 135500 | 5027561525 | 21900 | 21950 | 21950 | 21900 | 764 |
| 304 | 20250428 | 135400 | 5010828925 | 21900 | 21900 | 21950 | 21900 | 703 |
| 305 | 20250428 | 135300 | 4995398375 | 21900 | 21950 | 21950 | 21900 | 21 |
| 306 | 20250428 | 135200 | 4994938375 | 21950 | 21900 | 21950 | 21900 | 9 |
| 307 | 20250428 | 135100 | 4994741175 | 21950 | 21950 | 21950 | 21900 | 435 |
| 308 | 20250428 | 135000 | 4985195425 | 21950 | 21950 | 21950 | 21900 | 355 |
| 309 | 20250428 | 134900 | 4977403825 | 21900 | 21900 | 21950 | 21900 | 68 |
| 310 | 20250428 | 134800 | 4975913725 | 21950 | 21950 | 21950 | 21900 | 36 |
| 311 | 20250428 | 134700 | 4975123625 | 21950 | 21900 | 21950 | 21900 | 780 |
| 312 | 20250428 | 134600 | 4958003025 | 21950 | 21900 | 21950 | 21900 | 34 |
| 313 | 20250428 | 134500 | 4957258375 | 21900 | 21950 | 22000 | 21900 | 459 |
| 314 | 20250428 | 134400 | 4947175125 | 21900 | 21900 | 21900 | 21900 | 62 |
| 315 | 20250428 | 134300 | 4945817325 | 21900 | 21950 | 22000 | 21900 | 269 |
| 316 | 20250428 | 134200 | 4939907875 | 21950 | 22000 | 22000 | 21900 | 156 |
| 317 | 20250428 | 134100 | 4936477675 | 21900 | 21950 | 21950 | 21900 | 327 |
| 318 | 20250428 | 134000 | 4929300325 | 21950 | 21950 | 21950 | 21900 | 52 |
| 319 | 20250428 | 133900 | 4928159075 | 22000 | 21950 | 22000 | 21900 | 453 |
| 320 | 20250428 | 133800 | 4918217975 | 22000 | 21900 | 22000 | 21900 | 301 |
| 321 | 20250428 | 133700 | 4911607575 | 21900 | 22000 | 22000 | 21900 | 41 |
| 322 | 20250428 | 133600 | 4910709475 | 22000 | 21950 | 22000 | 21900 | 413 |
| 323 | 20250428 | 133500 | 4901636075 | 22000 | 21950 | 22000 | 21900 | 245 |
| 324 | 20250428 | 133400 | 4896259475 | 21950 | 21950 | 21950 | 21900 | 259 |
| 325 | 20250428 | 133300 | 4890576125 | 21950 | 21950 | 21950 | 21900 | 296 |
| 326 | 20250428 | 133200 | 4884081525 | 21950 | 21900 | 21950 | 21900 | 321 |
| 327 | 20250428 | 133100 | 4877038075 | 21950 | 21950 | 21950 | 21900 | 236 |
| 328 | 20250428 | 133000 | 4871859675 | 21950 | 21950 | 22000 | 21950 | 148 |
| 329 | 20250428 | 132900 | 4868610325 | 21950 | 22000 | 22000 | 21950 | 1267 |
| 330 | 20250428 | 132800 | 4840788575 | 21950 | 21950 | 22000 | 21950 | 47 |
| 331 | 20250428 | 132700 | 4839756875 | 21950 | 21950 | 21950 | 21900 | 1444 |
| 332 | 20250428 | 132600 | 4808061975 | 21950 | 21900 | 21950 | 21900 | 20 |
| 333 | 20250428 | 132500 | 4807623875 | 21950 | 21900 | 21950 | 21900 | 405 |
| 334 | 20250428 | 132400 | 4798740125 | 21900 | 21950 | 21950 | 21900 | 22 |
| 335 | 20250428 | 132300 | 4798258175 | 21900 | 21950 | 21950 | 21900 | 1234 |
| 336 | 20250428 | 132200 | 4771179275 | 21950 | 21950 | 22000 | 21950 | 395 |
| 337 | 20250428 | 132100 | 4762500575 | 21950 | 21950 | 21950 | 21950 | 32 |
| 338 | 20250428 | 132000 | 4761798175 | 22000 | 21950 | 22000 | 21950 | 229 |
| 339 | 20250428 | 131900 | 4756762775 | 22000 | 21950 | 22000 | 21950 | 182 |
| 340 | 20250428 | 131800 | 4752759075 | 22000 | 21950 | 22000 | 21950 | 221 |
| 341 | 20250428 | 131700 | 4747897125 | 22000 | 22000 | 22000 | 22000 | 181 |
| 342 | 20250428 | 131600 | 4743915125 | 21950 | 21950 | 21950 | 21950 | 98 |
| 343 | 20250428 | 131500 | 4741764025 | 21950 | 22000 | 22000 | 21950 | 235 |
| 344 | 20250428 | 131400 | 4736594075 | 22000 | 21950 | 22000 | 21950 | 13 |
| 345 | 20250428 | 131300 | 4736308575 | 22000 | 21950 | 22000 | 21950 | 340 |
| 346 | 20250428 | 131200 | 4728831925 | 21950 | 21950 | 21950 | 21950 | 14 |
| 347 | 20250428 | 131100 | 4728524625 | 21950 | 21950 | 22000 | 21950 | 241 |
| 348 | 20250428 | 131000 | 4723234575 | 21950 | 21950 | 22000 | 21950 | 580 |
| 349 | 20250428 | 130900 | 4710489825 | 21950 | 21950 | 21950 | 21950 | 30 |
| 350 | 20250428 | 130800 | 4709831325 | 22000 | 22000 | 22000 | 21950 | 244 |
| 351 | 20250428 | 130700 | 4704463875 | 21950 | 21950 | 22000 | 21950 | 37 |
| 352 | 20250428 | 130600 | 4703651075 | 21950 | 22000 | 22000 | 21950 | 339 |
| 353 | 20250428 | 130500 | 4696193725 | 21950 | 22000 | 22000 | 21950 | 65 |
| 354 | 20250428 | 130400 | 4694766225 | 22000 | 22000 | 22000 | 22000 | 1 |
| 355 | 20250428 | 130300 | 4694744225 | 21950 | 21950 | 21950 | 21950 | 282 |
| 356 | 20250428 | 130200 | 4688554325 | 22000 | 21950 | 22000 | 21950 | 204 |
| 357 | 20250428 | 130100 | 4684066475 | 21950 | 22000 | 22000 | 21950 | 232 |
| 358 | 20250428 | 130000 | 4678963425 | 21950 | 21950 | 22000 | 21950 | 130 |
| 359 | 20250428 | 125900 | 4676109275 | 21950 | 22000 | 22000 | 21950 | 292 |
| 360 | 20250428 | 125800 | 4669685375 | 22000 | 21950 | 22000 | 21950 | 8 |
| 361 | 20250428 | 125700 | 4669509625 | 21950 | 22000 | 22000 | 21950 | 593 |
| 362 | 20250428 | 125600 | 4656493225 | 22000 | 22000 | 22000 | 22000 | 0 |
| 363 | 20250428 | 125500 | 4656493225 | 22000 | 21950 | 22000 | 21950 | 409 |
| 364 | 20250428 | 125400 | 4647506175 | 21950 | 21950 | 21950 | 21950 | 170 |
| 365 | 20250428 | 125300 | 4643774675 | 21950 | 21950 | 21950 | 21950 | 1 |
| 366 | 20250428 | 125200 | 4643752725 | 21950 | 21950 | 22000 | 21900 | 1140 |
| 367 | 20250428 | 125100 | 4618754625 | 21950 | 21950 | 21950 | 21950 | 17 |
| 368 | 20250428 | 125000 | 4618381475 | 21950 | 21950 | 21950 | 21950 | 1156 |
| 369 | 20250428 | 124900 | 4593007275 | 22000 | 22000 | 22000 | 22000 | 32 |
| 370 | 20250428 | 124800 | 4592303275 | 22000 | 21950 | 22000 | 21950 | 292 |
| 371 | 20250428 | 124700 | 4585882825 | 21950 | 22000 | 22000 | 21950 | 290 |
| 372 | 20250428 | 124600 | 4579502875 | 22000 | 22000 | 22000 | 22000 | 253 |
| 373 | 20250428 | 124500 | 4573936875 | 22000 | 21950 | 22000 | 21950 | 184 |
| 374 | 20250428 | 124400 | 4569889025 | 21950 | 22000 | 22000 | 21950 | 59 |
| 375 | 20250428 | 124300 | 4568591175 | 21950 | 22000 | 22050 | 21950 | 526 |
| 376 | 20250428 | 124200 | 4557013325 | 22000 | 22000 | 22000 | 22000 | 5 |
| 377 | 20250428 | 124100 | 4556903325 | 22050 | 22000 | 22050 | 22000 | 329 |
| 378 | 20250428 | 124000 | 4549656425 | 22000 | 22000 | 22050 | 22000 | 221 |
| 379 | 20250428 | 123900 | 4544792275 | 22000 | 22050 | 22050 | 22000 | 372 |
| 380 | 20250428 | 123800 | 4536608225 | 22000 | 22050 | 22050 | 22000 | 265 |
| 381 | 20250428 | 123700 | 4530766175 | 22050 | 22050 | 22050 | 22050 | 52 |
| 382 | 20250428 | 123600 | 4529619575 | 22050 | 22000 | 22050 | 22000 | 275 |
| 383 | 20250428 | 123500 | 4523556025 | 22000 | 22050 | 22050 | 22000 | 23 |
| 384 | 20250428 | 123400 | 4523049275 | 22050 | 22050 | 22050 | 22050 | 223 |
| 385 | 20250428 | 123300 | 4518132125 | 22050 | 22050 | 22050 | 22050 | 9 |
| 386 | 20250428 | 123200 | 4517933675 | 22050 | 22050 | 22050 | 22050 | 222 |
| 387 | 20250428 | 123100 | 4513038575 | 22000 | 22050 | 22050 | 22000 | 14 |
| 388 | 20250428 | 123000 | 4512730525 | 22050 | 22050 | 22050 | 22050 | 245 |
| 389 | 20250428 | 122900 | 4507328275 | 22050 | 22050 | 22050 | 22050 | 0 |
| 390 | 20250428 | 122800 | 4507328275 | 22050 | 22050 | 22050 | 22050 | 221 |
| 391 | 20250428 | 122700 | 4502455225 | 22050 | 22050 | 22050 | 22050 | 139 |
| 392 | 20250428 | 122600 | 4499390275 | 22000 | 22000 | 22000 | 22000 | 299 |
| 393 | 20250428 | 122500 | 4492812275 | 22050 | 22050 | 22050 | 22050 | 13 |
| 394 | 20250428 | 122400 | 4492525625 | 22000 | 22000 | 22000 | 22000 | 185 |
| 395 | 20250428 | 122300 | 4488455625 | 22050 | 22000 | 22050 | 22000 | 303 |
| 396 | 20250428 | 122200 | 4481776725 | 22000 | 22000 | 22000 | 22000 | 2 |
| 397 | 20250428 | 122100 | 4481732725 | 22000 | 22000 | 22000 | 22000 | 205 |
| 398 | 20250428 | 122000 | 4477222725 | 22050 | 22000 | 22050 | 22000 | 100 |
| 399 | 20250428 | 121900 | 4475022150 | 22000 | 22000 | 22000 | 22000 | 39 |
| 400 | 20250428 | 121800 | 4474164150 | 22000 | 22050 | 22050 | 22000 | 417 |
| 401 | 20250428 | 121700 | 4464978200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 402 | 20250428 | 121600 | 4464978200 | 22050 | 22050 | 22050 | 22050 | 168 |
| 403 | 20250428 | 121500 | 4461273800 | 22000 | 22000 | 22050 | 22000 | 169 |
| 404 | 20250428 | 121400 | 4457555100 | 22000 | 22000 | 22000 | 22000 | 221 |
| 405 | 20250428 | 121300 | 4452693100 | 21950 | 21950 | 21950 | 21950 | 15 |
| 406 | 20250428 | 121200 | 4452363850 | 22000 | 21950 | 22000 | 21950 | 804 |
| 407 | 20250428 | 121100 | 4434684850 | 22000 | 22000 | 22000 | 21900 | 15199 |
| 408 | 20250428 | 121000 | 4101689150 | 21950 | 22000 | 22050 | 21950 | 541 |
| 409 | 20250428 | 120900 | 4089788900 | 22000 | 22050 | 22100 | 22000 | 3459 |
| 410 | 20250428 | 120800 | 4013677900 | 22100 | 22100 | 22100 | 22050 | 1608 |
| 411 | 20250428 | 120700 | 3978221350 | 22050 | 22050 | 22050 | 22050 | 10 |
| 412 | 20250428 | 120600 | 3978000850 | 22050 | 22100 | 22100 | 22050 | 371 |
| 413 | 20250428 | 120500 | 3969820200 | 22100 | 22050 | 22100 | 22050 | 520 |
| 414 | 20250428 | 120400 | 3958353500 | 22050 | 22050 | 22050 | 22050 | 622 |
| 415 | 20250428 | 120300 | 3944638400 | 22050 | 22050 | 22050 | 22050 | 162 |
| 416 | 20250428 | 120200 | 3941066300 | 22050 | 22050 | 22050 | 22050 | 1023 |
| 417 | 20250428 | 120100 | 3918509150 | 22050 | 22000 | 22050 | 22000 | 1119 |
| 418 | 20250428 | 120000 | 3893891100 | 22000 | 22000 | 22000 | 22000 | 302 |
| 419 | 20250428 | 115900 | 3887247100 | 22000 | 22000 | 22000 | 22000 | 110 |
| 420 | 20250428 | 115800 | 3884827100 | 22000 | 22000 | 22000 | 22000 | 60 |
| 421 | 20250428 | 115700 | 3883507100 | 22000 | 22000 | 22000 | 21950 | 1074 |
| 422 | 20250428 | 115600 | 3859883600 | 22050 | 22000 | 22050 | 22000 | 223 |
| 423 | 20250428 | 115500 | 3854967250 | 22050 | 22050 | 22050 | 22050 | 244 |
| 424 | 20250428 | 115400 | 3849587050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 425 | 20250428 | 115300 | 3849587050 | 22050 | 22050 | 22050 | 22050 | 282 |
| 426 | 20250428 | 115200 | 3843368950 | 22050 | 22050 | 22050 | 22050 | 3 |
| 427 | 20250428 | 115100 | 3843302800 | 22050 | 22050 | 22050 | 22050 | 370 |
| 428 | 20250428 | 115000 | 3835144300 | 22050 | 22100 | 22100 | 22050 | 17 |
| 429 | 20250428 | 114900 | 3834768700 | 22050 | 22050 | 22050 | 22050 | 760 |
| 430 | 20250428 | 114800 | 3818010700 | 22050 | 22050 | 22050 | 22050 | 31 |
| 431 | 20250428 | 114700 | 3817327150 | 22050 | 22100 | 22100 | 22050 | 1272 |
| 432 | 20250428 | 114600 | 3789278850 | 22100 | 22100 | 22100 | 22100 | 223 |
| 433 | 20250428 | 114500 | 3784350550 | 22100 | 22050 | 22100 | 22050 | 1585 |
| 434 | 20250428 | 114400 | 3749335550 | 22050 | 22000 | 22050 | 22000 | 229 |
| 435 | 20250428 | 114300 | 3744287250 | 22050 | 22050 | 22050 | 22000 | 206 |
| 436 | 20250428 | 114200 | 3739745600 | 22050 | 22050 | 22050 | 22050 | 24 |
| 437 | 20250428 | 114100 | 3739216400 | 22050 | 22000 | 22050 | 22000 | 293 |
| 438 | 20250428 | 114000 | 3732757850 | 22000 | 22050 | 22050 | 22000 | 45 |
| 439 | 20250428 | 113900 | 3731765900 | 22050 | 22050 | 22050 | 22050 | 215 |
| 440 | 20250428 | 113800 | 3727025150 | 22000 | 22050 | 22050 | 22000 | 258 |
| 441 | 20250428 | 113700 | 3721336900 | 22050 | 22050 | 22050 | 22050 | 8 |
| 442 | 20250428 | 113600 | 3721160500 | 22050 | 22050 | 22050 | 22050 | 223 |
| 443 | 20250428 | 113500 | 3716243350 | 22050 | 22050 | 22050 | 22000 | 30 |
| 444 | 20250428 | 113400 | 3715582100 | 22050 | 22050 | 22050 | 22000 | 249 |
| 445 | 20250428 | 113300 | 3710092300 | 22050 | 22050 | 22050 | 22050 | 56 |
| 446 | 20250428 | 113200 | 3708857500 | 22050 | 22050 | 22050 | 22050 | 258 |
| 447 | 20250428 | 113100 | 3703168600 | 22000 | 22000 | 22000 | 22000 | 197 |
| 448 | 20250428 | 113000 | 3698834600 | 22000 | 21950 | 22000 | 21950 | 39 |
| 449 | 20250428 | 112900 | 3697977550 | 21950 | 22000 | 22000 | 21950 | 297 |
| 450 | 20250428 | 112800 | 3691446850 | 22000 | 22000 | 22000 | 22000 | 37 |
| 451 | 20250428 | 112700 | 3690632850 | 22000 | 21950 | 22000 | 21950 | 289 |
| 452 | 20250428 | 112600 | 3684275600 | 22000 | 21950 | 22000 | 21950 | 295 |
| 453 | 20250428 | 112500 | 3677795300 | 22000 | 22000 | 22000 | 21950 | 238 |
| 454 | 20250428 | 112400 | 3672561700 | 22000 | 21950 | 22000 | 21950 | 10 |
| 455 | 20250428 | 112300 | 3672341950 | 22000 | 21950 | 22000 | 21950 | 157 |
| 456 | 20250428 | 112200 | 3668888600 | 21950 | 22000 | 22000 | 21950 | 297 |
| 457 | 20250428 | 112100 | 3662358300 | 22000 | 21950 | 22000 | 21950 | 23 |
| 458 | 20250428 | 112000 | 3661852950 | 22000 | 22000 | 22000 | 22000 | 247 |
| 459 | 20250428 | 111900 | 3656418950 | 21950 | 21950 | 22000 | 21950 | 28 |
| 460 | 20250428 | 111800 | 3655804250 | 22000 | 21950 | 22000 | 21950 | 234 |
| 461 | 20250428 | 111700 | 3650656400 | 21950 | 21950 | 22000 | 21950 | 281 |
| 462 | 20250428 | 111600 | 3644475300 | 22000 | 22000 | 22000 | 22000 | 2 |
| 463 | 20250428 | 111500 | 3644431300 | 21950 | 21950 | 22000 | 21950 | 154 |
| 464 | 20250428 | 111400 | 3641050250 | 21950 | 21950 | 21950 | 21950 | 359 |
| 465 | 20250428 | 111300 | 3633170200 | 21950 | 22000 | 22000 | 21950 | 261 |
| 466 | 20250428 | 111200 | 3627429850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 467 | 20250428 | 111100 | 3627429850 | 21950 | 21950 | 22000 | 21950 | 628 |
| 468 | 20250428 | 111000 | 3613630800 | 21950 | 22000 | 22000 | 21950 | 20 |
| 469 | 20250428 | 110900 | 3613191050 | 22000 | 21950 | 22000 | 21950 | 313 |
| 470 | 20250428 | 110800 | 3606320600 | 21950 | 21950 | 21950 | 21950 | 1797 |
| 471 | 20250428 | 110700 | 3566876450 | 21900 | 21950 | 21950 | 21900 | 267 |
| 472 | 20250428 | 110600 | 3561016850 | 21900 | 21900 | 21950 | 21900 | 1199 |
| 473 | 20250428 | 110500 | 3534709050 | 21900 | 21900 | 21950 | 21900 | 2834 |
| 474 | 20250428 | 110400 | 3472643700 | 21950 | 21900 | 21950 | 21900 | 631 |
| 475 | 20250428 | 110300 | 3458813050 | 21900 | 21950 | 21950 | 21900 | 84 |
| 476 | 20250428 | 110200 | 3456972900 | 21950 | 21950 | 21950 | 21900 | 239 |
| 477 | 20250428 | 110100 | 3451727500 | 21950 | 21950 | 21950 | 21950 | 28 |
| 478 | 20250428 | 110000 | 3451112900 | 21950 | 21950 | 21950 | 21950 | 200 |
| 479 | 20250428 | 105900 | 3446722900 | 21950 | 21900 | 21950 | 21900 | 97 |
| 480 | 20250428 | 105800 | 3444594450 | 21900 | 21900 | 21900 | 21900 | 73 |
| 481 | 20250428 | 105700 | 3442995750 | 21950 | 21950 | 21950 | 21950 | 13 |
| 482 | 20250428 | 105600 | 3442710400 | 21900 | 21925 | 21925 | 21900 | 43 |
| 483 | 20250428 | 105500 | 3441767950 | 21950 | 21950 | 22000 | 21950 | 206 |
| 484 | 20250428 | 105400 | 3437245500 | 21950 | 21950 | 21950 | 21950 | 547 |
| 485 | 20250428 | 105300 | 3425238850 | 21950 | 21950 | 21950 | 21950 | 261 |
| 486 | 20250428 | 105200 | 3419509900 | 21950 | 21950 | 21950 | 21950 | 70 |
| 487 | 20250428 | 105100 | 3417973400 | 21950 | 21950 | 21975 | 21950 | 265 |
| 488 | 20250428 | 105000 | 3412156150 | 21900 | 21950 | 21950 | 21900 | 71 |
| 489 | 20250428 | 104900 | 3410598500 | 21950 | 21950 | 21950 | 21950 | 2534 |
| 490 | 20250428 | 104800 | 3354977200 | 22000 | 22000 | 22000 | 21950 | 106 |
| 491 | 20250428 | 104700 | 3352645850 | 22000 | 21950 | 22000 | 21950 | 78 |
| 492 | 20250428 | 104600 | 3350933600 | 21950 | 22000 | 22000 | 21950 | 16 |
| 493 | 20250428 | 104500 | 3350582250 | 22000 | 22000 | 22000 | 21950 | 122 |
| 494 | 20250428 | 104400 | 3347898300 | 22000 | 21950 | 22000 | 21950 | 211 |
| 495 | 20250428 | 104300 | 3343266800 | 21950 | 21950 | 21950 | 21950 | 34 |
| 496 | 20250428 | 104200 | 3342520500 | 21950 | 21900 | 21950 | 21900 | 392 |
| 497 | 20250428 | 104100 | 3333918150 | 21950 | 21950 | 21950 | 21900 | 106 |
| 498 | 20250428 | 104000 | 3331592250 | 21950 | 21950 | 22000 | 21950 | 1063 |
| 499 | 20250428 | 103900 | 3308258550 | 21950 | 21950 | 21950 | 21950 | 1106 |
| 500 | 20250428 | 103800 | 3283981850 | 21950 | 21950 | 22000 | 21900 | 682 |
| 501 | 20250428 | 103700 | 3269011950 | 22000 | 21950 | 22000 | 21900 | 1471 |
| 502 | 20250428 | 103600 | 3236735550 | 21950 | 22000 | 22000 | 21950 | 3067 |
| 503 | 20250428 | 103500 | 3169352350 | 22000 | 22000 | 22050 | 22000 | 64 |
| 504 | 20250428 | 103400 | 3167943100 | 21950 | 22000 | 22000 | 21900 | 3262 |
| 505 | 20250428 | 103300 | 3096342850 | 22000 | 22000 | 22050 | 22000 | 746 |
| 506 | 20250428 | 103200 | 3079930800 | 22000 | 22000 | 22050 | 22000 | 804 |
| 507 | 20250428 | 103100 | 3062242650 | 22000 | 22000 | 22000 | 22000 | 3312 |
| 508 | 20250428 | 103000 | 2989378650 | 22050 | 22050 | 22100 | 22000 | 359 |
| 509 | 20250428 | 102900 | 2981469600 | 22050 | 22050 | 22050 | 22050 | 631 |
| 510 | 20250428 | 102800 | 2967556050 | 22050 | 22050 | 22050 | 22050 | 146 |
| 511 | 20250428 | 102700 | 2964336750 | 22050 | 22000 | 22050 | 22000 | 505 |
| 512 | 20250428 | 102600 | 2953201750 | 22050 | 22050 | 22050 | 22050 | 766 |
| 513 | 20250428 | 102500 | 2936311450 | 22050 | 22050 | 22100 | 22050 | 668 |
| 514 | 20250428 | 102400 | 2921581200 | 22050 | 22050 | 22050 | 22050 | 305 |
| 515 | 20250428 | 102300 | 2914855950 | 22050 | 22100 | 22100 | 22000 | 3664 |
| 516 | 20250428 | 102200 | 2834063100 | 22100 | 22100 | 22100 | 22100 | 15 |
| 517 | 20250428 | 102100 | 2833731600 | 22100 | 22100 | 22100 | 22050 | 164 |
| 518 | 20250428 | 102000 | 2830109700 | 22100 | 22100 | 22100 | 22100 | 113 |
| 519 | 20250428 | 101900 | 2827612400 | 22100 | 22100 | 22100 | 22100 | 411 |
| 520 | 20250428 | 101800 | 2818529300 | 22050 | 22100 | 22100 | 22050 | 3 |
| 521 | 20250428 | 101700 | 2818463100 | 22100 | 22100 | 22100 | 22100 | 169 |
| 522 | 20250428 | 101600 | 2814728200 | 22150 | 22100 | 22150 | 22100 | 1564 |
| 523 | 20250428 | 101500 | 2780163650 | 22100 | 22100 | 22150 | 22100 | 1757 |
| 524 | 20250428 | 101400 | 2741333050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 525 | 20250428 | 101300 | 2741333050 | 22100 | 22100 | 22100 | 22050 | 48 |
| 526 | 20250428 | 101200 | 2740273200 | 22100 | 22150 | 22150 | 22100 | 602 |
| 527 | 20250428 | 101100 | 2726968950 | 22150 | 22100 | 22150 | 22100 | 932 |
| 528 | 20250428 | 101000 | 2706326650 | 22150 | 22150 | 22150 | 22150 | 1021 |
| 529 | 20250428 | 100900 | 2683711500 | 22100 | 22100 | 22100 | 22100 | 3682 |
| 530 | 20250428 | 100800 | 2602339300 | 22150 | 22150 | 22200 | 22150 | 1062 |
| 531 | 20250428 | 100700 | 2578815950 | 22200 | 22150 | 22200 | 22150 | 1576 |
| 532 | 20250428 | 100600 | 2543907000 | 22200 | 22200 | 22200 | 22150 | 271 |
| 533 | 20250428 | 100500 | 2537903300 | 22200 | 22200 | 22200 | 22200 | 18 |
| 534 | 20250428 | 100400 | 2537503700 | 22200 | 22250 | 22250 | 22200 | 79 |
| 535 | 20250428 | 100300 | 2535749650 | 22250 | 22200 | 22250 | 22200 | 483 |
| 536 | 20250428 | 100200 | 2525026950 | 22250 | 22200 | 22250 | 22200 | 734 |
| 537 | 20250428 | 100100 | 2508732100 | 22200 | 22200 | 22250 | 22200 | 96 |
| 538 | 20250428 | 100000 | 2506600700 | 22200 | 22200 | 22250 | 22200 | 220 |
| 539 | 20250428 | 095900 | 2501715800 | 22200 | 22200 | 22300 | 22150 | 1907 |
| 540 | 20250428 | 095800 | 2459355800 | 22150 | 22250 | 22250 | 22150 | 1808 |
| 541 | 20250428 | 095700 | 2419207850 | 22250 | 22250 | 22250 | 22200 | 224 |
| 542 | 20250428 | 095600 | 2414226000 | 22200 | 22200 | 22200 | 22200 | 26 |
| 543 | 20250428 | 095500 | 2413648800 | 22200 | 22250 | 22250 | 22200 | 1142 |
| 544 | 20250428 | 095400 | 2388240500 | 22250 | 22200 | 22250 | 22200 | 48 |
| 545 | 20250428 | 095300 | 2387174750 | 22200 | 22250 | 22250 | 22200 | 1155 |
| 546 | 20250428 | 095200 | 2361532850 | 22200 | 22200 | 22250 | 22200 | 388 |
| 547 | 20250428 | 095100 | 2352919150 | 22200 | 22150 | 22250 | 22150 | 737 |
| 548 | 20250428 | 095000 | 2336557600 | 22200 | 22200 | 22200 | 22150 | 374 |
| 549 | 20250428 | 094900 | 2328256700 | 22200 | 22200 | 22200 | 22150 | 768 |
| 550 | 20250428 | 094800 | 2311208400 | 22200 | 22150 | 22200 | 22150 | 186 |
| 551 | 20250428 | 094700 | 2307088400 | 22150 | 22150 | 22200 | 22150 | 332 |
| 552 | 20250428 | 094600 | 2299719250 | 22200 | 22200 | 22200 | 22150 | 78 |
| 553 | 20250428 | 094500 | 2297988200 | 22150 | 22200 | 22200 | 22150 | 81 |
| 554 | 20250428 | 094400 | 2296191300 | 22150 | 22250 | 22250 | 22150 | 2624 |
| 555 | 20250428 | 094300 | 2237939500 | 22250 | 22200 | 22250 | 22200 | 106 |
| 556 | 20250428 | 094200 | 2235585250 | 22200 | 22200 | 22250 | 22200 | 48 |
| 557 | 20250428 | 094100 | 2234519100 | 22250 | 22200 | 22250 | 22200 | 61 |
| 558 | 20250428 | 094000 | 2233164650 | 22250 | 22200 | 22250 | 22150 | 361 |
| 559 | 20250428 | 093900 | 2225151350 | 22150 | 22150 | 22250 | 22150 | 748 |
| 560 | 20250428 | 093800 | 2208555000 | 22150 | 22200 | 22200 | 22150 | 353 |
| 561 | 20250428 | 093700 | 2200722250 | 22150 | 22250 | 22250 | 22150 | 3998 |
| 562 | 20250428 | 093600 | 2111902100 | 22250 | 22250 | 22250 | 22200 | 483 |
| 563 | 20250428 | 093500 | 2101156600 | 22250 | 22200 | 22250 | 22200 | 106 |
| 564 | 20250428 | 093400 | 2098800950 | 22200 | 22300 | 22300 | 22200 | 2645 |
| 565 | 20250428 | 093300 | 2039968850 | 22300 | 22250 | 22300 | 22250 | 274 |
| 566 | 20250428 | 093200 | 2033862250 | 22300 | 22250 | 22350 | 22250 | 3092 |
| 567 | 20250428 | 093100 | 1964938650 | 22250 | 22200 | 22300 | 22200 | 2407 |
| 568 | 20250428 | 093000 | 1911380600 | 22250 | 22200 | 22250 | 22200 | 539 |
| 569 | 20250428 | 092900 | 1899388750 | 22250 | 22150 | 22250 | 22150 | 341 |
| 570 | 20250428 | 092800 | 1891807800 | 22250 | 22100 | 22250 | 22100 | 2864 |
| 571 | 20250428 | 092700 | 1828341300 | 22100 | 22150 | 22150 | 22100 | 1400 |
| 572 | 20250428 | 092600 | 1797354150 | 22150 | 22200 | 22200 | 22150 | 4332 |
| 573 | 20250428 | 092500 | 1701319800 | 22150 | 22150 | 22200 | 22150 | 1108 |
| 574 | 20250428 | 092400 | 1676750200 | 22150 | 22200 | 22200 | 22150 | 923 |
| 575 | 20250428 | 092300 | 1656290000 | 22200 | 22150 | 22200 | 22150 | 1126 |
| 576 | 20250428 | 092200 | 1631299000 | 22200 | 22200 | 22200 | 22150 | 579 |
| 577 | 20250428 | 092100 | 1618453950 | 22200 | 22200 | 22200 | 22150 | 4238 |
| 578 | 20250428 | 092000 | 1524414100 | 22200 | 22200 | 22275 | 22200 | 1042 |
| 579 | 20250428 | 091900 | 1501238850 | 22250 | 22300 | 22300 | 22200 | 3388 |
| 580 | 20250428 | 091800 | 1425830575 | 22300 | 22250 | 22300 | 22250 | 636 |
| 581 | 20250428 | 091700 | 1411667375 | 22250 | 22400 | 22400 | 22250 | 6525 |
| 582 | 20250428 | 091600 | 1265909450 | 22400 | 22400 | 22450 | 22400 | 2814 |
| 583 | 20250428 | 091500 | 1202875750 | 22400 | 22400 | 22450 | 22400 | 1884 |
| 584 | 20250428 | 091400 | 1160626000 | 22400 | 22350 | 22400 | 22350 | 4242 |
| 585 | 20250428 | 091300 | 1065692450 | 22350 | 22400 | 22450 | 22350 | 1943 |
| 586 | 20250428 | 091200 | 1022202750 | 22400 | 22400 | 22450 | 22350 | 1802 |
| 587 | 20250428 | 091100 | 981837650 | 22400 | 22350 | 22400 | 22350 | 2013 |
| 588 | 20250428 | 091000 | 936751350 | 22400 | 22400 | 22400 | 22350 | 4347 |
| 589 | 20250428 | 090900 | 839556950 | 22350 | 22500 | 22500 | 22350 | 5941 |
| 590 | 20250428 | 090800 | 706390575 | 22500 | 22400 | 22500 | 22350 | 8004 |
| 591 | 20250428 | 090700 | 526755275 | 22400 | 22300 | 22450 | 22300 | 6489 |
| 592 | 20250428 | 090600 | 381677350 | 22300 | 22200 | 22300 | 22200 | 3144 |
| 593 | 20250428 | 090500 | 311797750 | 22200 | 22150 | 22200 | 22100 | 1056 |
| 594 | 20250428 | 090400 | 288405400 | 22150 | 22100 | 22200 | 22050 | 2548 |
| 595 | 20250428 | 090300 | 231933050 | 22100 | 22150 | 22250 | 22100 | 5222 |
| 596 | 20250428 | 090200 | 116063900 | 22150 | 22000 | 22150 | 22000 | 2880 |
| 597 | 20250428 | 090100 | 52411900 | 22000 | 22100 | 22100 | 22000 | 893 |
| 598 | 20250428 | 090000 | 32722500 | 22100 | 22050 | 22100 | 22050 | 1335 |