32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 192100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 3 | 20250428 | 192000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20250428 | 191900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20250428 | 191800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20250428 | 191700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20250428 | 191600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20250428 | 191500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20250428 | 191400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20250428 | 191300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20250428 | 191200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20250428 | 191100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20250428 | 191000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20250428 | 190900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20250428 | 190800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20250428 | 190700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20250428 | 190600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20250428 | 190500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20250428 | 190400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20250428 | 190300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20250428 | 190200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20250428 | 190100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20250428 | 190000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20250428 | 185900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20250428 | 185800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20250428 | 185700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20250428 | 185600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20250428 | 185500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20250428 | 185400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20250428 | 185300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20250428 | 185200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20250428 | 185100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 33 | 20250428 | 185000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20250428 | 184900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20250428 | 184800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20250428 | 184700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20250428 | 184600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20250428 | 184500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20250428 | 184400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20250428 | 184300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20250428 | 184200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20250428 | 184100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20250428 | 184000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20250428 | 183900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20250428 | 183800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20250428 | 183700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20250428 | 183600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20250428 | 183500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20250428 | 183400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20250428 | 183300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20250428 | 183200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20250428 | 183100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20250428 | 183000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20250428 | 182900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20250428 | 182800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20250428 | 182700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20250428 | 182600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20250428 | 182500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20250428 | 182400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20250428 | 182300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20250428 | 182200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20250428 | 182100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 63 | 20250428 | 182000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20250428 | 181900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20250428 | 181800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20250428 | 181700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20250428 | 181600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20250428 | 181500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20250428 | 181400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20250428 | 181300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20250428 | 181200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20250428 | 181100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20250428 | 181000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20250428 | 180900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20250428 | 180800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20250428 | 180700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20250428 | 180600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20250428 | 180500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20250428 | 180400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20250428 | 180300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20250428 | 180200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20250428 | 180100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20250428 | 180000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20250428 | 175900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20250428 | 175800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20250428 | 175700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20250428 | 175600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20250428 | 175500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20250428 | 175400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20250428 | 175300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20250428 | 175200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20250428 | 175100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 93 | 20250428 | 175000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20250428 | 174900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20250428 | 174800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20250428 | 174700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20250428 | 174600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20250428 | 174500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20250428 | 174400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20250428 | 174300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20250428 | 174200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20250428 | 174100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20250428 | 174000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20250428 | 173900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20250428 | 173800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20250428 | 173700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20250428 | 173600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20250428 | 173500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20250428 | 173400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20250428 | 173300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20250428 | 173200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20250428 | 173100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20250428 | 173000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20250428 | 172900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20250428 | 172800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20250428 | 172700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20250428 | 172600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20250428 | 172500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20250428 | 172400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20250428 | 172300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20250428 | 172200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20250428 | 172100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 123 | 20250428 | 172000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20250428 | 171900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20250428 | 171800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20250428 | 171700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20250428 | 171600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20250428 | 171500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20250428 | 171400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20250428 | 171300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20250428 | 171200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20250428 | 171100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20250428 | 171000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20250428 | 170900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20250428 | 170800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20250428 | 170700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20250428 | 170600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20250428 | 170500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20250428 | 170400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20250428 | 170300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20250428 | 170200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20250428 | 170100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20250428 | 170000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20250428 | 165900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20250428 | 165800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20250428 | 165700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20250428 | 165600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20250428 | 165500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20250428 | 165400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20250428 | 165300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20250428 | 165200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20250428 | 165100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 153 | 20250428 | 165000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20250428 | 164900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20250428 | 164800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20250428 | 164700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20250428 | 164600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20250428 | 164500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20250428 | 164400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20250428 | 164300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20250428 | 164200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20250428 | 164100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20250428 | 164000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20250428 | 163900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20250428 | 163800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20250428 | 163700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20250428 | 163600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20250428 | 163500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20250428 | 163400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20250428 | 163300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20250428 | 163200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20250428 | 163100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20250428 | 163000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20250428 | 162900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20250428 | 162800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20250428 | 162700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20250428 | 162600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20250428 | 162500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20250428 | 162400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20250428 | 162300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20250428 | 162200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20250428 | 162100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 183 | 20250428 | 162000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20250428 | 161900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20250428 | 161800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20250428 | 161700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20250428 | 161600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20250428 | 161500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20250428 | 161400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20250428 | 161300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20250428 | 161200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20250428 | 161100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20250428 | 161000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20250428 | 160900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20250428 | 160800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20250428 | 160700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20250428 | 160600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20250428 | 160500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20250428 | 160400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20250428 | 160300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20250428 | 160200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20250428 | 160100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20250428 | 160000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20250428 | 155900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20250428 | 155800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20250428 | 155700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20250428 | 155600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20250428 | 155500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20250428 | 155400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20250428 | 155300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20250428 | 155200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20250428 | 155100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 213 | 20250428 | 155000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20250428 | 154900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20250428 | 154800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20250428 | 154700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20250428 | 154600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20250428 | 154500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20250428 | 154400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20250428 | 154300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20250428 | 154200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20250428 | 154100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20250428 | 154000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20250428 | 153900 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20250428 | 153800 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20250428 | 153700 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20250428 | 153600 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20250428 | 153500 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20250428 | 153400 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20250428 | 153300 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20250428 | 153200 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20250428 | 153100 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20250428 | 153000 | 1482987650 | 20600 | 20600 | 20600 | 20600 | 1363 |
| 234 | 20250428 | 152900 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20250428 | 152800 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20250428 | 152700 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20250428 | 152600 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20250428 | 152500 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20250428 | 152400 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20250428 | 152300 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20250428 | 152200 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20250428 | 152100 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 243 | 20250428 | 152000 | 1454909850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20250428 | 151900 | 1454909850 | 20600 | 20550 | 20600 | 20550 | 435 |
| 245 | 20250428 | 151800 | 1445963850 | 20600 | 20600 | 20600 | 20550 | 187 |
| 246 | 20250428 | 151700 | 1442118800 | 20600 | 20550 | 20600 | 20550 | 137 |
| 247 | 20250428 | 151600 | 1439298250 | 20600 | 20600 | 20600 | 20550 | 141 |
| 248 | 20250428 | 151500 | 1436399100 | 20550 | 20600 | 20650 | 20550 | 255 |
| 249 | 20250428 | 151400 | 1431148050 | 20650 | 20600 | 20650 | 20600 | 15 |
| 250 | 20250428 | 151300 | 1430838400 | 20600 | 20600 | 20650 | 20600 | 44 |
| 251 | 20250428 | 151200 | 1429931850 | 20650 | 20650 | 20650 | 20600 | 25 |
| 252 | 20250428 | 151100 | 1429416000 | 20600 | 20600 | 20650 | 20600 | 19 |
| 253 | 20250428 | 151000 | 1429023950 | 20600 | 20650 | 20650 | 20600 | 245 |
| 254 | 20250428 | 150900 | 1423976700 | 20650 | 20650 | 20650 | 20650 | 12 |
| 255 | 20250428 | 150800 | 1423728900 | 20650 | 20600 | 20650 | 20600 | 6 |
| 256 | 20250428 | 150700 | 1423605250 | 20650 | 20600 | 20650 | 20600 | 117 |
| 257 | 20250428 | 150600 | 1421193700 | 20600 | 20600 | 20600 | 20600 | 4 |
| 258 | 20250428 | 150500 | 1421111300 | 20650 | 20650 | 20650 | 20650 | 6 |
| 259 | 20250428 | 150400 | 1420987400 | 20600 | 20650 | 20650 | 20600 | 125 |
| 260 | 20250428 | 150300 | 1418411250 | 20600 | 20600 | 20600 | 20600 | 5 |
| 261 | 20250428 | 150200 | 1418308250 | 20650 | 20650 | 20650 | 20650 | 31 |
| 262 | 20250428 | 150100 | 1417668100 | 20650 | 20650 | 20650 | 20650 | 2 |
| 263 | 20250428 | 150000 | 1417626800 | 20650 | 20650 | 20650 | 20600 | 21 |
| 264 | 20250428 | 145900 | 1417193300 | 20650 | 20650 | 20650 | 20650 | 1 |
| 265 | 20250428 | 145800 | 1417172650 | 20650 | 20650 | 20650 | 20600 | 12 |
| 266 | 20250428 | 145700 | 1416925100 | 20650 | 20650 | 20650 | 20600 | 35 |
| 267 | 20250428 | 145600 | 1416203300 | 20650 | 20650 | 20650 | 20650 | 6 |
| 268 | 20250428 | 145500 | 1416079400 | 20600 | 20600 | 20650 | 20600 | 17 |
| 269 | 20250428 | 145400 | 1415728700 | 20650 | 20650 | 20650 | 20650 | 16 |
| 270 | 20250428 | 145300 | 1415398300 | 20650 | 20650 | 20650 | 20600 | 211 |
| 271 | 20250428 | 145200 | 1411051300 | 20650 | 20700 | 20800 | 20600 | 1273 |
| 272 | 20250428 | 145100 | 1384699200 | 20700 | 20700 | 20750 | 20650 | 467 |
| 273 | 20250428 | 145000 | 1375014150 | 20700 | 20700 | 20750 | 20650 | 398 |
| 274 | 20250428 | 144900 | 1366760500 | 20700 | 20650 | 20700 | 20600 | 449 |
| 275 | 20250428 | 144800 | 1357483200 | 20650 | 20650 | 20650 | 20600 | 291 |
| 276 | 20250428 | 144700 | 1351474300 | 20650 | 20700 | 20700 | 20650 | 844 |
| 277 | 20250428 | 144600 | 1334029750 | 20700 | 20650 | 20700 | 20650 | 541 |
| 278 | 20250428 | 144500 | 1322850950 | 20650 | 20750 | 20800 | 20600 | 624 |
| 279 | 20250428 | 144400 | 1309921850 | 20750 | 20700 | 20800 | 20700 | 522 |
| 280 | 20250428 | 144300 | 1299100900 | 20700 | 20700 | 20800 | 20650 | 497 |
| 281 | 20250428 | 144200 | 1288790750 | 20650 | 20750 | 20750 | 20650 | 257 |
| 282 | 20250428 | 144100 | 1283458250 | 20700 | 20650 | 20750 | 20650 | 495 |
| 283 | 20250428 | 144000 | 1273202200 | 20700 | 20700 | 20700 | 20650 | 1035 |
| 284 | 20250428 | 143900 | 1251808450 | 20700 | 20750 | 20800 | 20700 | 657 |
| 285 | 20250428 | 143800 | 1238196900 | 20700 | 20650 | 20800 | 20650 | 504 |
| 286 | 20250428 | 143700 | 1227735300 | 20700 | 20750 | 20800 | 20700 | 447 |
| 287 | 20250428 | 143600 | 1218446050 | 20800 | 20650 | 20800 | 20650 | 470 |
| 288 | 20250428 | 143500 | 1208696850 | 20650 | 20750 | 20800 | 20650 | 513 |
| 289 | 20250428 | 143400 | 1198045750 | 20750 | 20700 | 20800 | 20650 | 449 |
| 290 | 20250428 | 143300 | 1188727700 | 20750 | 20750 | 20750 | 20700 | 436 |
| 291 | 20250428 | 143200 | 1179684700 | 20700 | 20750 | 20750 | 20700 | 446 |
| 292 | 20250428 | 143100 | 1170431250 | 20750 | 20700 | 20750 | 20650 | 363 |
| 293 | 20250428 | 143000 | 1162911050 | 20700 | 20700 | 20700 | 20650 | 442 |
| 294 | 20250428 | 142900 | 1153763600 | 20650 | 20700 | 20750 | 20650 | 510 |
| 295 | 20250428 | 142800 | 1143203350 | 20700 | 20700 | 20700 | 20700 | 400 |
| 296 | 20250428 | 142700 | 1134923350 | 20650 | 20700 | 20750 | 20650 | 414 |
| 297 | 20250428 | 142600 | 1126349200 | 20650 | 20700 | 20700 | 20650 | 985 |
| 298 | 20250428 | 142500 | 1105986350 | 20700 | 20700 | 20800 | 20650 | 416 |
| 299 | 20250428 | 142400 | 1097369600 | 20700 | 20750 | 20750 | 20700 | 456 |
| 300 | 20250428 | 142300 | 1087913800 | 20750 | 20750 | 20750 | 20700 | 680 |
| 301 | 20250428 | 142200 | 1073817500 | 20700 | 20750 | 20800 | 20700 | 288 |
| 302 | 20250428 | 142100 | 1067841950 | 20750 | 20750 | 20750 | 20650 | 520 |
| 303 | 20250428 | 142000 | 1057071350 | 20650 | 20700 | 20750 | 20650 | 457 |
| 304 | 20250428 | 141900 | 1047604500 | 20700 | 20650 | 20700 | 20650 | 889 |
| 305 | 20250428 | 141800 | 1029207050 | 20650 | 20600 | 20700 | 20600 | 2881 |
| 306 | 20250428 | 141700 | 969678500 | 20600 | 20650 | 20650 | 20600 | 326 |
| 307 | 20250428 | 141600 | 962947700 | 20650 | 20650 | 20650 | 20650 | 557 |
| 308 | 20250428 | 141500 | 951445650 | 20650 | 20600 | 20650 | 20550 | 586 |
| 309 | 20250428 | 141400 | 939352950 | 20600 | 20600 | 20650 | 20600 | 1116 |
| 310 | 20250428 | 141300 | 916349700 | 20600 | 20600 | 20600 | 20600 | 545 |
| 311 | 20250428 | 141200 | 905122700 | 20550 | 20600 | 20600 | 20550 | 583 |
| 312 | 20250428 | 141100 | 893118150 | 20600 | 20600 | 20600 | 20600 | 431 |
| 313 | 20250428 | 141000 | 884239550 | 20600 | 20550 | 20600 | 20550 | 576 |
| 314 | 20250428 | 140900 | 872378050 | 20550 | 20600 | 20600 | 20550 | 765 |
| 315 | 20250428 | 140800 | 856624100 | 20600 | 20600 | 20600 | 20550 | 631 |
| 316 | 20250428 | 140700 | 843625550 | 20550 | 20600 | 20600 | 20550 | 611 |
| 317 | 20250428 | 140600 | 831043550 | 20600 | 20500 | 20600 | 20500 | 689 |
| 318 | 20250428 | 140500 | 816866500 | 20550 | 20550 | 20600 | 20500 | 1616 |
| 319 | 20250428 | 140400 | 783653200 | 20500 | 20400 | 20500 | 20350 | 2663 |
| 320 | 20250428 | 140300 | 729268600 | 20350 | 20350 | 20350 | 20350 | 1840 |
| 321 | 20250428 | 140200 | 691824600 | 20400 | 20300 | 20400 | 20300 | 532 |
| 322 | 20250428 | 140100 | 680996850 | 20350 | 20350 | 20350 | 20350 | 67 |
| 323 | 20250428 | 140000 | 679633400 | 20350 | 20300 | 20350 | 20300 | 46 |
| 324 | 20250428 | 135900 | 678697550 | 20350 | 20350 | 20400 | 20300 | 38 |
| 325 | 20250428 | 135800 | 677924450 | 20350 | 20350 | 20350 | 20350 | 157 |
| 326 | 20250428 | 135700 | 674729500 | 20350 | 20350 | 20350 | 20350 | 92 |
| 327 | 20250428 | 135600 | 672857300 | 20350 | 20400 | 20400 | 20350 | 497 |
| 328 | 20250428 | 135500 | 662742900 | 20350 | 20350 | 20350 | 20350 | 1512 |
| 329 | 20250428 | 135400 | 631973700 | 20350 | 20350 | 20350 | 20350 | 5 |
| 330 | 20250428 | 135300 | 631871950 | 20400 | 20400 | 20400 | 20400 | 120 |
| 331 | 20250428 | 135200 | 629423950 | 20400 | 20350 | 20400 | 20350 | 17 |
| 332 | 20250428 | 135100 | 629077400 | 20400 | 20400 | 20400 | 20400 | 37 |
| 333 | 20250428 | 135000 | 628322600 | 20400 | 20400 | 20400 | 20400 | 10 |
| 334 | 20250428 | 134900 | 628118600 | 20400 | 20450 | 20450 | 20350 | 154 |
| 335 | 20250428 | 134800 | 624976550 | 20400 | 20400 | 20400 | 20400 | 0 |
| 336 | 20250428 | 134700 | 624976550 | 20400 | 20400 | 20400 | 20400 | 1013 |
| 337 | 20250428 | 134600 | 604311350 | 20450 | 20450 | 20450 | 20450 | 59 |
| 338 | 20250428 | 134500 | 603104800 | 20450 | 20450 | 20450 | 20450 | 60 |
| 339 | 20250428 | 134400 | 601877800 | 20450 | 20450 | 20450 | 20400 | 298 |
| 340 | 20250428 | 134300 | 595783950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 341 | 20250428 | 134200 | 595783950 | 20450 | 20400 | 20450 | 20400 | 16 |
| 342 | 20250428 | 134100 | 595457000 | 20400 | 20400 | 20400 | 20400 | 86 |
| 343 | 20250428 | 134000 | 593702600 | 20400 | 20400 | 20400 | 20400 | 0 |
| 344 | 20250428 | 133900 | 593702600 | 20400 | 20450 | 20450 | 20400 | 16 |
| 345 | 20250428 | 133800 | 593375650 | 20450 | 20450 | 20450 | 20450 | 100 |
| 346 | 20250428 | 133700 | 591330650 | 20450 | 20400 | 20450 | 20400 | 41 |
| 347 | 20250428 | 133600 | 590492450 | 20400 | 20400 | 20400 | 20400 | 367 |
| 348 | 20250428 | 133500 | 583005650 | 20450 | 20400 | 20450 | 20400 | 11 |
| 349 | 20250428 | 133400 | 582780750 | 20450 | 20450 | 20450 | 20450 | 5 |
| 350 | 20250428 | 133300 | 582678500 | 20500 | 20500 | 20500 | 20500 | 28 |
| 351 | 20250428 | 133200 | 582104500 | 20500 | 20450 | 20500 | 20400 | 183 |
| 352 | 20250428 | 133100 | 578358400 | 20450 | 20450 | 20450 | 20450 | 17 |
| 353 | 20250428 | 133000 | 578010750 | 20500 | 20400 | 20500 | 20400 | 1389 |
| 354 | 20250428 | 132900 | 549664800 | 20350 | 20400 | 20400 | 20350 | 55 |
| 355 | 20250428 | 132800 | 548543700 | 20400 | 20350 | 20400 | 20350 | 40 |
| 356 | 20250428 | 132700 | 547729200 | 20400 | 20350 | 20400 | 20350 | 7 |
| 357 | 20250428 | 132600 | 547586650 | 20400 | 20400 | 20400 | 20400 | 10 |
| 358 | 20250428 | 132500 | 547382650 | 20400 | 20400 | 20400 | 20400 | 12 |
| 359 | 20250428 | 132400 | 547137850 | 20350 | 20350 | 20350 | 20350 | 53 |
| 360 | 20250428 | 132300 | 546059300 | 20350 | 20350 | 20350 | 20350 | 1 |
| 361 | 20250428 | 132200 | 546038950 | 20400 | 20400 | 20400 | 20400 | 13 |
| 362 | 20250428 | 132100 | 545773750 | 20400 | 20400 | 20400 | 20350 | 139 |
| 363 | 20250428 | 132000 | 542938400 | 20400 | 20400 | 20400 | 20400 | 0 |
| 364 | 20250428 | 131900 | 542938400 | 20400 | 20400 | 20450 | 20350 | 2879 |
| 365 | 20250428 | 131800 | 484207500 | 20450 | 20450 | 20450 | 20450 | 13 |
| 366 | 20250428 | 131700 | 483941650 | 20400 | 20400 | 20400 | 20400 | 0 |
| 367 | 20250428 | 131600 | 483941650 | 20400 | 20450 | 20450 | 20400 | 7 |
| 368 | 20250428 | 131500 | 483798800 | 20450 | 20450 | 20450 | 20450 | 43 |
| 369 | 20250428 | 131400 | 482919450 | 20400 | 20400 | 20400 | 20400 | 34 |
| 370 | 20250428 | 131300 | 482225850 | 20400 | 20400 | 20400 | 20400 | 158 |
| 371 | 20250428 | 131200 | 479002650 | 20400 | 20400 | 20400 | 20400 | 1 |
| 372 | 20250428 | 131100 | 478982250 | 20400 | 20400 | 20450 | 20400 | 59 |
| 373 | 20250428 | 131000 | 477777950 | 20400 | 20450 | 20450 | 20400 | 106 |
| 374 | 20250428 | 130900 | 475612650 | 20400 | 20400 | 20400 | 20400 | 58 |
| 375 | 20250428 | 130800 | 474429450 | 20400 | 20400 | 20450 | 20400 | 25 |
| 376 | 20250428 | 130700 | 473918800 | 20450 | 20400 | 20450 | 20400 | 36 |
| 377 | 20250428 | 130600 | 473182900 | 20400 | 20400 | 20400 | 20400 | 18 |
| 378 | 20250428 | 130500 | 472815700 | 20400 | 20400 | 20400 | 20400 | 6 |
| 379 | 20250428 | 130400 | 472693300 | 20450 | 20400 | 20450 | 20400 | 24 |
| 380 | 20250428 | 130300 | 472203050 | 20400 | 20400 | 20450 | 20400 | 13 |
| 381 | 20250428 | 130200 | 471937800 | 20400 | 20400 | 20400 | 20400 | 6 |
| 382 | 20250428 | 130100 | 471815400 | 20450 | 20400 | 20450 | 20400 | 35 |
| 383 | 20250428 | 130000 | 471100750 | 20400 | 20400 | 20400 | 20400 | 40 |
| 384 | 20250428 | 125900 | 470284750 | 20400 | 20400 | 20400 | 20400 | 11 |
| 385 | 20250428 | 125800 | 470060350 | 20400 | 20400 | 20450 | 20400 | 24 |
| 386 | 20250428 | 125700 | 469570150 | 20400 | 20400 | 20400 | 20400 | 6 |
| 387 | 20250428 | 125600 | 469447750 | 20400 | 20400 | 20400 | 20400 | 11 |
| 388 | 20250428 | 125500 | 469223350 | 20400 | 20400 | 20400 | 20400 | 15 |
| 389 | 20250428 | 125400 | 468917350 | 20400 | 20400 | 20450 | 20400 | 30 |
| 390 | 20250428 | 125300 | 468304800 | 20400 | 20400 | 20400 | 20400 | 13 |
| 391 | 20250428 | 125200 | 468039600 | 20400 | 20450 | 20450 | 20400 | 14 |
| 392 | 20250428 | 125100 | 467753350 | 20400 | 20450 | 20450 | 20400 | 24 |
| 393 | 20250428 | 125000 | 467263150 | 20400 | 20400 | 20400 | 20400 | 8 |
| 394 | 20250428 | 124900 | 467099950 | 20400 | 20400 | 20400 | 20400 | 7 |
| 395 | 20250428 | 124800 | 466957150 | 20400 | 20400 | 20400 | 20400 | 12 |
| 396 | 20250428 | 124700 | 466712350 | 20400 | 20400 | 20450 | 20400 | 24 |
| 397 | 20250428 | 124600 | 466222250 | 20400 | 20400 | 20400 | 20400 | 23 |
| 398 | 20250428 | 124500 | 465753050 | 20400 | 20400 | 20400 | 20400 | 10 |
| 399 | 20250428 | 124400 | 465549050 | 20400 | 20400 | 20450 | 20400 | 51 |
| 400 | 20250428 | 124300 | 464508000 | 20400 | 20400 | 20450 | 20400 | 14 |
| 401 | 20250428 | 124200 | 464222350 | 20450 | 20400 | 20450 | 20400 | 21 |
| 402 | 20250428 | 124100 | 463793300 | 20400 | 20450 | 20450 | 20400 | 20 |
| 403 | 20250428 | 124000 | 463384850 | 20400 | 20400 | 20400 | 20400 | 8 |
| 404 | 20250428 | 123900 | 463221650 | 20400 | 20450 | 20450 | 20400 | 420 |
| 405 | 20250428 | 123800 | 454633050 | 20450 | 20450 | 20500 | 20450 | 40 |
| 406 | 20250428 | 123700 | 453815000 | 20500 | 20450 | 20500 | 20450 | 20 |
| 407 | 20250428 | 123600 | 453405450 | 20450 | 20450 | 20500 | 20450 | 27 |
| 408 | 20250428 | 123500 | 452852850 | 20450 | 20450 | 20450 | 20450 | 9 |
| 409 | 20250428 | 123400 | 452668800 | 20450 | 20500 | 20500 | 20450 | 22 |
| 410 | 20250428 | 123300 | 452218350 | 20450 | 20450 | 20450 | 20450 | 12 |
| 411 | 20250428 | 123200 | 451972950 | 20450 | 20450 | 20450 | 20450 | 8 |
| 412 | 20250428 | 123100 | 451809350 | 20450 | 20450 | 20450 | 20450 | 14 |
| 413 | 20250428 | 123000 | 451523050 | 20500 | 20450 | 20500 | 20450 | 19 |
| 414 | 20250428 | 122900 | 451133950 | 20450 | 20450 | 20450 | 20450 | 24 |
| 415 | 20250428 | 122800 | 450643150 | 20450 | 20450 | 20450 | 20450 | 12 |
| 416 | 20250428 | 122700 | 450397750 | 20450 | 20500 | 20500 | 20450 | 11 |
| 417 | 20250428 | 122600 | 450172300 | 20450 | 20450 | 20450 | 20450 | 14 |
| 418 | 20250428 | 122500 | 449886000 | 20450 | 20450 | 20450 | 20450 | 301 |
| 419 | 20250428 | 122400 | 443730550 | 20450 | 20500 | 20500 | 20450 | 16 |
| 420 | 20250428 | 122300 | 443402850 | 20450 | 20450 | 20450 | 20450 | 12 |
| 421 | 20250428 | 122200 | 443157450 | 20450 | 20450 | 20450 | 20450 | 6 |
| 422 | 20250428 | 122100 | 443034750 | 20450 | 20450 | 20450 | 20450 | 16 |
| 423 | 20250428 | 122000 | 442707550 | 20500 | 20450 | 20500 | 20450 | 18 |
| 424 | 20250428 | 121900 | 442338850 | 20450 | 20450 | 20450 | 20450 | 6 |
| 425 | 20250428 | 121800 | 442216150 | 20500 | 20450 | 20500 | 20450 | 13 |
| 426 | 20250428 | 121700 | 441950250 | 20450 | 20500 | 20500 | 20450 | 18 |
| 427 | 20250428 | 121600 | 441581550 | 20450 | 20500 | 20500 | 20450 | 8 |
| 428 | 20250428 | 121500 | 441417900 | 20450 | 20500 | 20500 | 20450 | 13 |
| 429 | 20250428 | 121400 | 441152000 | 20450 | 20450 | 20450 | 20450 | 7 |
| 430 | 20250428 | 121300 | 441008850 | 20450 | 20450 | 20500 | 20450 | 27 |
| 431 | 20250428 | 121200 | 440456250 | 20500 | 20450 | 20500 | 20450 | 7 |
| 432 | 20250428 | 121100 | 440313050 | 20450 | 20450 | 20450 | 20450 | 7 |
| 433 | 20250428 | 121000 | 440169900 | 20450 | 20450 | 20500 | 20450 | 44 |
| 434 | 20250428 | 120900 | 439269450 | 20500 | 20450 | 20500 | 20450 | 9 |
| 435 | 20250428 | 120800 | 439085350 | 20500 | 20500 | 20500 | 20450 | 15 |
| 436 | 20250428 | 120700 | 438778500 | 20500 | 20500 | 20500 | 20450 | 19 |
| 437 | 20250428 | 120600 | 438389400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 438 | 20250428 | 120500 | 438389400 | 20500 | 20450 | 20500 | 20450 | 7 |
| 439 | 20250428 | 120400 | 438246200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 440 | 20250428 | 120300 | 438246200 | 20500 | 20450 | 20500 | 20450 | 16 |
| 441 | 20250428 | 120200 | 437918450 | 20450 | 20450 | 20450 | 20450 | 7 |
| 442 | 20250428 | 120100 | 437775300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 443 | 20250428 | 120000 | 437775300 | 20450 | 20450 | 20500 | 20450 | 17 |
| 444 | 20250428 | 115900 | 437427150 | 20450 | 20450 | 20450 | 20450 | 1 |
| 445 | 20250428 | 115800 | 437406700 | 20450 | 20450 | 20450 | 20450 | 153 |
| 446 | 20250428 | 115700 | 434277850 | 20450 | 20450 | 20450 | 20450 | 182 |
| 447 | 20250428 | 115600 | 430555950 | 20500 | 20500 | 20500 | 20500 | 10 |
| 448 | 20250428 | 115500 | 430350950 | 20450 | 20450 | 20450 | 20450 | 6 |
| 449 | 20250428 | 115400 | 430228250 | 20450 | 20450 | 20450 | 20450 | 1 |
| 450 | 20250428 | 115300 | 430207800 | 20500 | 20450 | 20500 | 20450 | 17 |
| 451 | 20250428 | 115200 | 429859600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 452 | 20250428 | 115100 | 429859600 | 20450 | 20450 | 20450 | 20450 | 17 |
| 453 | 20250428 | 115000 | 429511950 | 20450 | 20500 | 20500 | 20450 | 38 |
| 454 | 20250428 | 114900 | 428734500 | 20500 | 20450 | 20500 | 20450 | 87 |
| 455 | 20250428 | 114800 | 426953400 | 20450 | 20450 | 20450 | 20450 | 5 |
| 456 | 20250428 | 114700 | 426851150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 457 | 20250428 | 114600 | 426851150 | 20500 | 20500 | 20500 | 20500 | 7 |
| 458 | 20250428 | 114500 | 426707650 | 20450 | 20500 | 20500 | 20400 | 346 |
| 459 | 20250428 | 114400 | 419627900 | 20450 | 20450 | 20450 | 20450 | 3 |
| 460 | 20250428 | 114300 | 419566550 | 20450 | 20450 | 20450 | 20450 | 93 |
| 461 | 20250428 | 114200 | 417664700 | 20450 | 20450 | 20450 | 20450 | 10 |
| 462 | 20250428 | 114100 | 417460200 | 20450 | 20450 | 20450 | 20450 | 13 |
| 463 | 20250428 | 114000 | 417194350 | 20400 | 20450 | 20500 | 20400 | 68 |
| 464 | 20250428 | 113900 | 415802950 | 20450 | 20450 | 20500 | 20400 | 158 |
| 465 | 20250428 | 113800 | 412571000 | 20450 | 20450 | 20450 | 20450 | 24 |
| 466 | 20250428 | 113700 | 412080200 | 20450 | 20500 | 20500 | 20450 | 22 |
| 467 | 20250428 | 113600 | 411629850 | 20450 | 20500 | 20500 | 20450 | 188 |
| 468 | 20250428 | 113500 | 407782650 | 20450 | 20400 | 20500 | 20400 | 231 |
| 469 | 20250428 | 113400 | 403058600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 470 | 20250428 | 113300 | 403058600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 471 | 20250428 | 113200 | 403058600 | 20450 | 20450 | 20450 | 20450 | 25 |
| 472 | 20250428 | 113100 | 402547350 | 20450 | 20450 | 20450 | 20400 | 79 |
| 473 | 20250428 | 113000 | 400932750 | 20450 | 20450 | 20450 | 20450 | 15 |
| 474 | 20250428 | 112900 | 400626000 | 20500 | 20450 | 20500 | 20450 | 49 |
| 475 | 20250428 | 112800 | 399623150 | 20450 | 20450 | 20500 | 20450 | 27 |
| 476 | 20250428 | 112700 | 399070100 | 20450 | 20500 | 20500 | 20450 | 566 |
| 477 | 20250428 | 112600 | 387494950 | 20550 | 20550 | 20550 | 20550 | 8 |
| 478 | 20250428 | 112500 | 387330550 | 20500 | 20500 | 20500 | 20500 | 5 |
| 479 | 20250428 | 112400 | 387228050 | 20500 | 20500 | 20500 | 20500 | 573 |
| 480 | 20250428 | 112300 | 375481550 | 20450 | 20450 | 20450 | 20450 | 656 |
| 481 | 20250428 | 112200 | 362066350 | 20500 | 20450 | 20500 | 20450 | 24 |
| 482 | 20250428 | 112100 | 361574950 | 20500 | 20500 | 20500 | 20500 | 1 |
| 483 | 20250428 | 112000 | 361554450 | 20450 | 20450 | 20500 | 20450 | 8 |
| 484 | 20250428 | 111900 | 361390800 | 20500 | 20450 | 20500 | 20450 | 406 |
| 485 | 20250428 | 111800 | 353087600 | 20500 | 20500 | 20500 | 20500 | 1 |
| 486 | 20250428 | 111700 | 353067100 | 20450 | 20500 | 20500 | 20450 | 9 |
| 487 | 20250428 | 111600 | 352882850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 488 | 20250428 | 111500 | 352882850 | 20500 | 20500 | 20500 | 20500 | 16 |
| 489 | 20250428 | 111400 | 352554850 | 20500 | 20500 | 20500 | 20500 | 45 |
| 490 | 20250428 | 111300 | 351632350 | 20500 | 20500 | 20500 | 20500 | 147 |
| 491 | 20250428 | 111200 | 348618850 | 20500 | 20550 | 20550 | 20500 | 16 |
| 492 | 20250428 | 111100 | 348290300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 493 | 20250428 | 111000 | 348290300 | 20550 | 20550 | 20550 | 20550 | 2 |
| 494 | 20250428 | 110900 | 348249200 | 20500 | 20600 | 20600 | 20500 | 34 |
| 495 | 20250428 | 110800 | 347550200 | 20550 | 20550 | 20550 | 20550 | 59 |
| 496 | 20250428 | 110700 | 346337750 | 20500 | 20550 | 20550 | 20500 | 8 |
| 497 | 20250428 | 110600 | 346173600 | 20550 | 20550 | 20550 | 20550 | 6 |
| 498 | 20250428 | 110500 | 346050300 | 20550 | 20550 | 20550 | 20550 | 52 |
| 499 | 20250428 | 110400 | 344981700 | 20500 | 20500 | 20550 | 20500 | 595 |
| 500 | 20250428 | 110300 | 332782950 | 20500 | 20500 | 20500 | 20500 | 11 |
| 501 | 20250428 | 110200 | 332557450 | 20450 | 20500 | 20500 | 20450 | 1243 |
| 502 | 20250428 | 110100 | 307137350 | 20500 | 20500 | 20500 | 20500 | 6 |
| 503 | 20250428 | 110000 | 307014350 | 20500 | 20500 | 20500 | 20500 | 10 |
| 504 | 20250428 | 105900 | 306809350 | 20450 | 20500 | 20500 | 20450 | 8 |
| 505 | 20250428 | 105800 | 306645700 | 20500 | 20500 | 20500 | 20500 | 26 |
| 506 | 20250428 | 105700 | 306112700 | 20500 | 20500 | 20500 | 20500 | 97 |
| 507 | 20250428 | 105600 | 304124200 | 20500 | 20500 | 20500 | 20500 | 43 |
| 508 | 20250428 | 105500 | 303242700 | 20550 | 20500 | 20550 | 20450 | 367 |
| 509 | 20250428 | 105400 | 295719150 | 20500 | 20500 | 20500 | 20500 | 5 |
| 510 | 20250428 | 105300 | 295616650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 511 | 20250428 | 105200 | 295616650 | 20500 | 20500 | 20500 | 20500 | 14 |
| 512 | 20250428 | 105100 | 295329650 | 20550 | 20500 | 20550 | 20500 | 9 |
| 513 | 20250428 | 105000 | 295144750 | 20500 | 20550 | 20550 | 20500 | 14 |
| 514 | 20250428 | 104900 | 294857500 | 20500 | 20500 | 20500 | 20500 | 15 |
| 515 | 20250428 | 104800 | 294550000 | 20550 | 20550 | 20550 | 20550 | 13 |
| 516 | 20250428 | 104700 | 294282850 | 20500 | 20500 | 20500 | 20500 | 17 |
| 517 | 20250428 | 104600 | 293934350 | 20500 | 20500 | 20500 | 20500 | 0 |
| 518 | 20250428 | 104500 | 293934350 | 20500 | 20500 | 20550 | 20500 | 19 |
| 519 | 20250428 | 104400 | 293544450 | 20500 | 20550 | 20550 | 20500 | 27 |
| 520 | 20250428 | 104300 | 292990400 | 20550 | 20500 | 20550 | 20500 | 228 |
| 521 | 20250428 | 104200 | 288316050 | 20500 | 20500 | 20500 | 20500 | 5 |
| 522 | 20250428 | 104100 | 288213550 | 20550 | 20550 | 20550 | 20550 | 10 |
| 523 | 20250428 | 104000 | 288008050 | 20500 | 20500 | 20500 | 20500 | 15 |
| 524 | 20250428 | 103900 | 287700550 | 20550 | 20500 | 20550 | 20500 | 11 |
| 525 | 20250428 | 103800 | 287474750 | 20500 | 20550 | 20550 | 20500 | 25 |
| 526 | 20250428 | 103700 | 286961700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 527 | 20250428 | 103600 | 286961700 | 20500 | 20500 | 20500 | 20500 | 126 |
| 528 | 20250428 | 103500 | 284378700 | 20500 | 20550 | 20550 | 20500 | 2 |
| 529 | 20250428 | 103400 | 284337650 | 20500 | 20500 | 20500 | 20500 | 6 |
| 530 | 20250428 | 103300 | 284214650 | 20500 | 20500 | 20500 | 20500 | 398 |
| 531 | 20250428 | 103200 | 276055650 | 20500 | 20500 | 20500 | 20500 | 11 |
| 532 | 20250428 | 103100 | 275830150 | 20500 | 20500 | 20500 | 20500 | 183 |
| 533 | 20250428 | 103000 | 272078650 | 20500 | 20500 | 20500 | 20500 | 48 |
| 534 | 20250428 | 102900 | 271094650 | 20500 | 20500 | 20500 | 20450 | 81 |
| 535 | 20250428 | 102800 | 269434400 | 20500 | 20500 | 20550 | 20450 | 49 |
| 536 | 20250428 | 102700 | 268429250 | 20500 | 20500 | 20500 | 20500 | 32 |
| 537 | 20250428 | 102600 | 267773250 | 20500 | 20500 | 20500 | 20500 | 5 |
| 538 | 20250428 | 102500 | 267670750 | 20500 | 20500 | 20550 | 20500 | 118 |
| 539 | 20250428 | 102400 | 265251450 | 20500 | 20550 | 20550 | 20450 | 1240 |
| 540 | 20250428 | 102300 | 239828750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 541 | 20250428 | 102200 | 239828750 | 20550 | 20550 | 20550 | 20550 | 1 |
| 542 | 20250428 | 102100 | 239808200 | 20500 | 20550 | 20550 | 20500 | 23 |
| 543 | 20250428 | 102000 | 239335800 | 20550 | 20550 | 20550 | 20550 | 51 |
| 544 | 20250428 | 101900 | 238287750 | 20550 | 20550 | 20550 | 20550 | 31 |
| 545 | 20250428 | 101800 | 237650700 | 20600 | 20600 | 20600 | 20600 | 1 |
| 546 | 20250428 | 101700 | 237630100 | 20550 | 20550 | 20550 | 20550 | 92 |
| 547 | 20250428 | 101600 | 235739500 | 20550 | 20550 | 20550 | 20550 | 57 |
| 548 | 20250428 | 101500 | 234568150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 549 | 20250428 | 101400 | 234568150 | 20550 | 20550 | 20600 | 20550 | 17 |
| 550 | 20250428 | 101300 | 234218300 | 20550 | 20500 | 20550 | 20500 | 61 |
| 551 | 20250428 | 101200 | 232964800 | 20600 | 20550 | 20600 | 20550 | 348 |
| 552 | 20250428 | 101100 | 225813350 | 20550 | 20550 | 20550 | 20550 | 9 |
| 553 | 20250428 | 101000 | 225628400 | 20600 | 20600 | 20600 | 20600 | 10 |
| 554 | 20250428 | 100900 | 225422400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 555 | 20250428 | 100800 | 225422400 | 20600 | 20600 | 20600 | 20600 | 16 |
| 556 | 20250428 | 100700 | 225092800 | 20600 | 20550 | 20600 | 20550 | 55 |
| 557 | 20250428 | 100600 | 223960650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 558 | 20250428 | 100500 | 223960650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 559 | 20250428 | 100400 | 223960650 | 20550 | 20500 | 20550 | 20500 | 13 |
| 560 | 20250428 | 100300 | 223693850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 561 | 20250428 | 100200 | 223693850 | 20600 | 20600 | 20600 | 20600 | 19 |
| 562 | 20250428 | 100100 | 223302450 | 20500 | 20600 | 20600 | 20500 | 19 |
| 563 | 20250428 | 100000 | 222912850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 564 | 20250428 | 095900 | 222912850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 565 | 20250428 | 095800 | 222912850 | 20550 | 20550 | 20550 | 20550 | 371 |
| 566 | 20250428 | 095700 | 215288800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 567 | 20250428 | 095600 | 215288800 | 20600 | 20550 | 20600 | 20550 | 34 |
| 568 | 20250428 | 095500 | 214588950 | 20600 | 20550 | 20600 | 20550 | 26 |
| 569 | 20250428 | 095400 | 214053700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 570 | 20250428 | 095300 | 214053700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 571 | 20250428 | 095200 | 214053700 | 20550 | 20650 | 20650 | 20550 | 9 |
| 572 | 20250428 | 095100 | 213868250 | 20550 | 20650 | 20650 | 20550 | 24 |
| 573 | 20250428 | 095000 | 213372750 | 20650 | 20550 | 20650 | 20500 | 582 |
| 574 | 20250428 | 094900 | 201411250 | 20500 | 20550 | 20550 | 20500 | 2 |
| 575 | 20250428 | 094800 | 201370200 | 20500 | 20500 | 20500 | 20500 | 6 |
| 576 | 20250428 | 094700 | 201247200 | 20500 | 20500 | 20500 | 20500 | 60 |
| 577 | 20250428 | 094600 | 200017200 | 20500 | 20500 | 20500 | 20500 | 95 |
| 578 | 20250428 | 094500 | 198069700 | 20500 | 20500 | 20500 | 20450 | 326 |
| 579 | 20250428 | 094400 | 191397400 | 20500 | 20500 | 20500 | 20500 | 94 |
| 580 | 20250428 | 094300 | 189470400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 581 | 20250428 | 094200 | 189470400 | 20550 | 20550 | 20550 | 20550 | 17 |
| 582 | 20250428 | 094100 | 189121050 | 20550 | 20550 | 20550 | 20550 | 7 |
| 583 | 20250428 | 094000 | 188977200 | 20550 | 20550 | 20550 | 20550 | 47 |
| 584 | 20250428 | 093900 | 188011350 | 20550 | 20550 | 20550 | 20550 | 232 |
| 585 | 20250428 | 093800 | 183243750 | 20500 | 20500 | 20500 | 20500 | 51 |
| 586 | 20250428 | 093700 | 182198250 | 20450 | 20500 | 20500 | 20450 | 963 |
| 587 | 20250428 | 093600 | 162461850 | 20550 | 20550 | 20550 | 20550 | 12 |
| 588 | 20250428 | 093500 | 162215250 | 20500 | 20600 | 20600 | 20500 | 146 |
| 589 | 20250428 | 093400 | 159216400 | 20600 | 20550 | 20600 | 20550 | 389 |
| 590 | 20250428 | 093300 | 151220350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 591 | 20250428 | 093200 | 151220350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 592 | 20250428 | 093100 | 151220350 | 20550 | 20600 | 20600 | 20500 | 1300 |
| 593 | 20250428 | 093000 | 124506800 | 20600 | 20600 | 20600 | 20600 | 66 |
| 594 | 20250428 | 092900 | 123147200 | 20600 | 20600 | 20600 | 20600 | 239 |
| 595 | 20250428 | 092800 | 118223800 | 20650 | 20600 | 20650 | 20600 | 217 |
| 596 | 20250428 | 092700 | 113753550 | 20600 | 20600 | 20650 | 20600 | 14 |
| 597 | 20250428 | 092600 | 113465100 | 20600 | 20650 | 20650 | 20600 | 440 |
| 598 | 20250428 | 092500 | 104400050 | 20650 | 20650 | 20650 | 20650 | 26 |
| 599 | 20250428 | 092400 | 103863150 | 20650 | 20650 | 20650 | 20600 | 125 |
| 600 | 20250428 | 092300 | 101282850 | 20650 | 20650 | 20700 | 20600 | 225 |
| 601 | 20250428 | 092200 | 96645500 | 20650 | 20700 | 20800 | 20650 | 1585 |
| 602 | 20250428 | 092100 | 63878700 | 20750 | 20750 | 20750 | 20750 | 39 |
| 603 | 20250428 | 092000 | 63069450 | 20750 | 20750 | 20800 | 20750 | 171 |
| 604 | 20250428 | 091900 | 59521150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 605 | 20250428 | 091800 | 59521150 | 20700 | 20700 | 20700 | 20700 | 20 |
| 606 | 20250428 | 091700 | 59107150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 607 | 20250428 | 091600 | 59107150 | 20700 | 20750 | 20800 | 20700 | 149 |
| 608 | 20250428 | 091500 | 56018300 | 20750 | 20750 | 20800 | 20700 | 147 |
| 609 | 20250428 | 091400 | 52968050 | 20750 | 20750 | 20800 | 20700 | 124 |
| 610 | 20250428 | 091300 | 50395250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 611 | 20250428 | 091200 | 50395250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 612 | 20250428 | 091100 | 50395250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 613 | 20250428 | 091000 | 50374450 | 20750 | 20800 | 20850 | 20750 | 64 |
| 614 | 20250428 | 090900 | 49043200 | 20800 | 20800 | 20800 | 20800 | 99 |
| 615 | 20250428 | 090800 | 46984000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 616 | 20250428 | 090700 | 46963150 | 20900 | 20850 | 20900 | 20850 | 156 |
| 617 | 20250428 | 090600 | 43709850 | 20850 | 20700 | 20850 | 20700 | 1244 |
| 618 | 20250428 | 090500 | 17863950 | 20750 | 20750 | 20750 | 20750 | 15 |
| 619 | 20250428 | 090400 | 17552700 | 20800 | 20700 | 20800 | 20700 | 58 |
| 620 | 20250428 | 090300 | 16348900 | 20700 | 20700 | 20750 | 20700 | 161 |
| 621 | 20250428 | 090200 | 13012650 | 20700 | 20700 | 20700 | 20700 | 250 |
| 622 | 20250428 | 090100 | 7837650 | 20700 | 20650 | 20700 | 20650 | 59 |
| 623 | 20250428 | 090000 | 6617300 | 20700 | 20800 | 20800 | 20650 | 319 |