28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 182100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 3 | 20250428 | 182000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20250428 | 181900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20250428 | 181800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20250428 | 181700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20250428 | 181600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20250428 | 181500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20250428 | 181400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20250428 | 181300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20250428 | 181200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20250428 | 181100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20250428 | 181000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20250428 | 180900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20250428 | 180800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20250428 | 180700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20250428 | 180600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20250428 | 180500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20250428 | 180400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20250428 | 180300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20250428 | 180200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20250428 | 180100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20250428 | 180000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20250428 | 175900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20250428 | 175800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20250428 | 175700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20250428 | 175600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20250428 | 175500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20250428 | 175400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20250428 | 175300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20250428 | 175200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20250428 | 175100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 33 | 20250428 | 175000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20250428 | 174900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20250428 | 174800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20250428 | 174700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20250428 | 174600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20250428 | 174500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20250428 | 174400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20250428 | 174300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20250428 | 174200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20250428 | 174100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20250428 | 174000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20250428 | 173900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20250428 | 173800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20250428 | 173700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20250428 | 173600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20250428 | 173500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20250428 | 173400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20250428 | 173300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20250428 | 173200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20250428 | 173100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20250428 | 173000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20250428 | 172900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20250428 | 172800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20250428 | 172700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20250428 | 172600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20250428 | 172500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20250428 | 172400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20250428 | 172300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20250428 | 172200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20250428 | 172100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 63 | 20250428 | 172000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20250428 | 171900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20250428 | 171800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20250428 | 171700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20250428 | 171600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20250428 | 171500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20250428 | 171400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20250428 | 171300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20250428 | 171200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20250428 | 171100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20250428 | 171000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20250428 | 170900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20250428 | 170800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20250428 | 170700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20250428 | 170600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20250428 | 170500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20250428 | 170400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20250428 | 170300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20250428 | 170200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20250428 | 170100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20250428 | 170000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20250428 | 165900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20250428 | 165800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20250428 | 165700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20250428 | 165600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20250428 | 165500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20250428 | 165400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20250428 | 165300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20250428 | 165200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20250428 | 165100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 93 | 20250428 | 165000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20250428 | 164900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20250428 | 164800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20250428 | 164700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20250428 | 164600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20250428 | 164500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20250428 | 164400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20250428 | 164300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20250428 | 164200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20250428 | 164100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20250428 | 164000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20250428 | 163900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20250428 | 163800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20250428 | 163700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20250428 | 163600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20250428 | 163500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20250428 | 163400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20250428 | 163300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20250428 | 163200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20250428 | 163100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20250428 | 163000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20250428 | 162900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20250428 | 162800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20250428 | 162700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20250428 | 162600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20250428 | 162500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20250428 | 162400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20250428 | 162300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20250428 | 162200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20250428 | 162100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 123 | 20250428 | 162000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20250428 | 161900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20250428 | 161800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20250428 | 161700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20250428 | 161600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20250428 | 161500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20250428 | 161400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20250428 | 161300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20250428 | 161200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20250428 | 161100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20250428 | 161000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20250428 | 160900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20250428 | 160800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20250428 | 160700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20250428 | 160600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20250428 | 160500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20250428 | 160400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20250428 | 160300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20250428 | 160200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20250428 | 160100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20250428 | 160000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20250428 | 155900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20250428 | 155800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20250428 | 155700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20250428 | 155600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20250428 | 155500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20250428 | 155400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20250428 | 155300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20250428 | 155200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20250428 | 155100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 153 | 20250428 | 155000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20250428 | 154900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20250428 | 154800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20250428 | 154700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20250428 | 154600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20250428 | 154500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20250428 | 154400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20250428 | 154300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20250428 | 154200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20250428 | 154100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20250428 | 154000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20250428 | 153900 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20250428 | 153800 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20250428 | 153700 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20250428 | 153600 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20250428 | 153500 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20250428 | 153400 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20250428 | 153300 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20250428 | 153200 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20250428 | 153100 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20250428 | 153000 | 1935075715 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 174 | 20250428 | 152900 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20250428 | 152800 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20250428 | 152700 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20250428 | 152600 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20250428 | 152500 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20250428 | 152400 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20250428 | 152300 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20250428 | 152200 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20250428 | 152100 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 183 | 20250428 | 152000 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20250428 | 151900 | 1927906285 | 3535 | 3535 | 3535 | 3535 | 21 |
| 185 | 20250428 | 151800 | 1927832050 | 3545 | 3550 | 3550 | 3520 | 650 |
| 186 | 20250428 | 151700 | 1925534940 | 3550 | 3530 | 3550 | 3515 | 4335 |
| 187 | 20250428 | 151600 | 1910270245 | 3550 | 3550 | 3550 | 3550 | 1 |
| 188 | 20250428 | 151500 | 1910266695 | 3525 | 3530 | 3530 | 3525 | 1659 |
| 189 | 20250428 | 151400 | 1904414830 | 3530 | 3540 | 3540 | 3530 | 702 |
| 190 | 20250428 | 151300 | 1901934365 | 3540 | 3540 | 3540 | 3540 | 259 |
| 191 | 20250428 | 151200 | 1901017505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20250428 | 151100 | 1901017505 | 3550 | 3550 | 3550 | 3550 | 5 |
| 193 | 20250428 | 151000 | 1900999755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20250428 | 150900 | 1900999755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20250428 | 150800 | 1900999755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20250428 | 150700 | 1900999755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20250428 | 150600 | 1900999755 | 3550 | 3535 | 3550 | 3535 | 433 |
| 198 | 20250428 | 150500 | 1899467275 | 3535 | 3535 | 3535 | 3535 | 66 |
| 199 | 20250428 | 150400 | 1899233965 | 3530 | 3540 | 3540 | 3530 | 305 |
| 200 | 20250428 | 150300 | 1898156980 | 3550 | 3550 | 3550 | 3550 | 29 |
| 201 | 20250428 | 150200 | 1898054030 | 3535 | 3535 | 3535 | 3535 | 1 |
| 202 | 20250428 | 150100 | 1898050495 | 3555 | 3530 | 3555 | 3530 | 515 |
| 203 | 20250428 | 150000 | 1896230695 | 3530 | 3545 | 3545 | 3530 | 2039 |
| 204 | 20250428 | 145900 | 1889022285 | 3550 | 3545 | 3550 | 3545 | 590 |
| 205 | 20250428 | 145800 | 1886930730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 206 | 20250428 | 145700 | 1886930730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 207 | 20250428 | 145600 | 1886930730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 208 | 20250428 | 145500 | 1886930730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 209 | 20250428 | 145400 | 1886930730 | 3555 | 3550 | 3555 | 3550 | 301 |
| 210 | 20250428 | 145300 | 1885862175 | 3545 | 3545 | 3545 | 3545 | 11 |
| 211 | 20250428 | 145200 | 1885823180 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20250428 | 145100 | 1885823180 | 3545 | 3555 | 3555 | 3545 | 720 |
| 213 | 20250428 | 145000 | 1883265835 | 3550 | 3555 | 3555 | 3545 | 790 |
| 214 | 20250428 | 144900 | 1880458820 | 3555 | 3540 | 3555 | 3540 | 63 |
| 215 | 20250428 | 144800 | 1880235785 | 3545 | 3545 | 3545 | 3540 | 2427 |
| 216 | 20250428 | 144700 | 1871643655 | 3530 | 3535 | 3535 | 3530 | 225 |
| 217 | 20250428 | 144600 | 1870849395 | 3530 | 3550 | 3550 | 3530 | 3050 |
| 218 | 20250428 | 144500 | 1860066785 | 3555 | 3550 | 3575 | 3545 | 4748 |
| 219 | 20250428 | 144400 | 1843120065 | 3545 | 3545 | 3545 | 3545 | 39 |
| 220 | 20250428 | 144300 | 1842981810 | 3545 | 3545 | 3545 | 3545 | 41 |
| 221 | 20250428 | 144200 | 1842836465 | 3545 | 3545 | 3545 | 3545 | 1 |
| 222 | 20250428 | 144100 | 1842832920 | 3545 | 3555 | 3555 | 3540 | 223 |
| 223 | 20250428 | 144000 | 1842040390 | 3560 | 3560 | 3560 | 3560 | 1 |
| 224 | 20250428 | 143900 | 1842036830 | 3535 | 3560 | 3560 | 3535 | 177 |
| 225 | 20250428 | 143800 | 1841406755 | 3560 | 3570 | 3570 | 3535 | 311 |
| 226 | 20250428 | 143700 | 1840306635 | 3530 | 3575 | 3575 | 3530 | 3501 |
| 227 | 20250428 | 143600 | 1827932870 | 3555 | 3560 | 3560 | 3540 | 5431 |
| 228 | 20250428 | 143500 | 1808700660 | 3545 | 3550 | 3550 | 3545 | 4500 |
| 229 | 20250428 | 143400 | 1792740660 | 3550 | 3555 | 3555 | 3550 | 4500 |
| 230 | 20250428 | 143300 | 1776761905 | 3555 | 3575 | 3575 | 3555 | 2560 |
| 231 | 20250428 | 143200 | 1767644770 | 3575 | 3575 | 3575 | 3575 | 641 |
| 232 | 20250428 | 143100 | 1765353195 | 3575 | 3575 | 3575 | 3565 | 2455 |
| 233 | 20250428 | 143000 | 1756582050 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20250428 | 142900 | 1756582050 | 3565 | 3570 | 3570 | 3565 | 264 |
| 235 | 20250428 | 142800 | 1755640640 | 3570 | 3570 | 3570 | 3570 | 0 |
| 236 | 20250428 | 142700 | 1755640640 | 3570 | 3575 | 3575 | 3570 | 182 |
| 237 | 20250428 | 142600 | 1754990435 | 3590 | 3590 | 3590 | 3590 | 0 |
| 238 | 20250428 | 142500 | 1754990435 | 3590 | 3590 | 3590 | 3590 | 100 |
| 239 | 20250428 | 142400 | 1754631435 | 3600 | 3600 | 3600 | 3600 | 0 |
| 240 | 20250428 | 142300 | 1754631435 | 3600 | 3600 | 3600 | 3585 | 104 |
| 241 | 20250428 | 142200 | 1754258535 | 3600 | 3605 | 3605 | 3585 | 84 |
| 242 | 20250428 | 142100 | 1753957325 | 3605 | 3605 | 3605 | 3605 | 50 |
| 243 | 20250428 | 142000 | 1753777075 | 3615 | 3570 | 3615 | 3570 | 2288 |
| 244 | 20250428 | 141900 | 1745535615 | 3575 | 3575 | 3575 | 3575 | 151 |
| 245 | 20250428 | 141800 | 1744995790 | 3570 | 3570 | 3570 | 3570 | 64 |
| 246 | 20250428 | 141700 | 1744767310 | 3595 | 3595 | 3595 | 3595 | 0 |
| 247 | 20250428 | 141600 | 1744767310 | 3595 | 3595 | 3595 | 3595 | 10 |
| 248 | 20250428 | 141500 | 1744731360 | 3595 | 3625 | 3655 | 3595 | 3057 |
| 249 | 20250428 | 141400 | 1733701600 | 3670 | 3630 | 3695 | 3550 | 31619 |
| 250 | 20250428 | 141300 | 1620013465 | 3575 | 3575 | 3575 | 3575 | 0 |
| 251 | 20250428 | 141200 | 1620013465 | 3575 | 3570 | 3635 | 3570 | 9501 |
| 252 | 20250428 | 141100 | 1585844440 | 3565 | 3585 | 3585 | 3550 | 10619 |
| 253 | 20250428 | 141000 | 1548062730 | 3585 | 3600 | 3600 | 3585 | 465 |
| 254 | 20250428 | 140900 | 1546390055 | 3595 | 3595 | 3595 | 3595 | 0 |
| 255 | 20250428 | 140800 | 1546390055 | 3595 | 3600 | 3600 | 3595 | 28 |
| 256 | 20250428 | 140700 | 1546289390 | 3625 | 3625 | 3625 | 3625 | 10 |
| 257 | 20250428 | 140600 | 1546253140 | 3640 | 3640 | 3640 | 3640 | 0 |
| 258 | 20250428 | 140500 | 1546253140 | 3640 | 3635 | 3640 | 3635 | 2134 |
| 259 | 20250428 | 140400 | 1538492380 | 3640 | 3635 | 3640 | 3635 | 1286 |
| 260 | 20250428 | 140300 | 1533813125 | 3610 | 3625 | 3655 | 3610 | 2485 |
| 261 | 20250428 | 140200 | 1524838370 | 3625 | 3585 | 3700 | 3585 | 17891 |
| 262 | 20250428 | 140100 | 1459421395 | 3595 | 3605 | 3605 | 3555 | 18159 |
| 263 | 20250428 | 140000 | 1394716105 | 3605 | 3605 | 3605 | 3605 | 3 |
| 264 | 20250428 | 135900 | 1394705290 | 3605 | 3605 | 3605 | 3605 | 204 |
| 265 | 20250428 | 135800 | 1393969870 | 3605 | 3605 | 3605 | 3605 | 0 |
| 266 | 20250428 | 135700 | 1393969870 | 3605 | 3560 | 3605 | 3555 | 25080 |
| 267 | 20250428 | 135600 | 1304200670 | 3585 | 3585 | 3585 | 3585 | 50 |
| 268 | 20250428 | 135500 | 1304021420 | 3555 | 3565 | 3565 | 3555 | 2000 |
| 269 | 20250428 | 135400 | 1296898455 | 3595 | 3585 | 3595 | 3565 | 112 |
| 270 | 20250428 | 135300 | 1296497105 | 3585 | 3585 | 3585 | 3585 | 0 |
| 271 | 20250428 | 135200 | 1296497105 | 3585 | 3585 | 3585 | 3585 | 420 |
| 272 | 20250428 | 135100 | 1294991405 | 3590 | 3590 | 3590 | 3590 | 1 |
| 273 | 20250428 | 135000 | 1294987815 | 3555 | 3605 | 3630 | 3555 | 35642 |
| 274 | 20250428 | 134900 | 1166900315 | 3580 | 3580 | 3580 | 3580 | 158 |
| 275 | 20250428 | 134800 | 1166334675 | 3605 | 3605 | 3605 | 3600 | 257 |
| 276 | 20250428 | 134700 | 1165409190 | 3615 | 3585 | 3630 | 3575 | 793 |
| 277 | 20250428 | 134600 | 1162536805 | 3585 | 3575 | 3630 | 3575 | 11850 |
| 278 | 20250428 | 134500 | 1119704990 | 3580 | 3575 | 3580 | 3555 | 12524 |
| 279 | 20250428 | 134400 | 1075155970 | 3575 | 3575 | 3575 | 3575 | 0 |
| 280 | 20250428 | 134300 | 1075155970 | 3575 | 3575 | 3575 | 3575 | 0 |
| 281 | 20250428 | 134200 | 1075155970 | 3575 | 3575 | 3575 | 3575 | 0 |
| 282 | 20250428 | 134100 | 1075155970 | 3575 | 3570 | 3575 | 3560 | 560 |
| 283 | 20250428 | 134000 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 284 | 20250428 | 133900 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 285 | 20250428 | 133800 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 286 | 20250428 | 133700 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 287 | 20250428 | 133600 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 288 | 20250428 | 133500 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 289 | 20250428 | 133400 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 290 | 20250428 | 133300 | 1073157035 | 3570 | 3570 | 3570 | 3570 | 10 |
| 291 | 20250428 | 133200 | 1073121335 | 3570 | 3570 | 3570 | 3570 | 1 |
| 292 | 20250428 | 133100 | 1073117765 | 3575 | 3575 | 3575 | 3575 | 10 |
| 293 | 20250428 | 133000 | 1073082015 | 3575 | 3570 | 3575 | 3570 | 14 |
| 294 | 20250428 | 132900 | 1073031970 | 3570 | 3570 | 3570 | 3570 | 2 |
| 295 | 20250428 | 132800 | 1073024830 | 3570 | 3570 | 3570 | 3570 | 130 |
| 296 | 20250428 | 132700 | 1072560730 | 3570 | 3570 | 3570 | 3570 | 0 |
| 297 | 20250428 | 132600 | 1072560730 | 3570 | 3570 | 3570 | 3570 | 0 |
| 298 | 20250428 | 132500 | 1072560730 | 3570 | 3575 | 3575 | 3570 | 250 |
| 299 | 20250428 | 132400 | 1071668130 | 3575 | 3575 | 3575 | 3575 | 0 |
| 300 | 20250428 | 132300 | 1071668130 | 3575 | 3575 | 3575 | 3575 | 50 |
| 301 | 20250428 | 132200 | 1071489380 | 3575 | 3575 | 3575 | 3575 | 18 |
| 302 | 20250428 | 132100 | 1071425030 | 3555 | 3555 | 3555 | 3555 | 0 |
| 303 | 20250428 | 132000 | 1071425030 | 3555 | 3565 | 3565 | 3555 | 708 |
| 304 | 20250428 | 131900 | 1068905400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 305 | 20250428 | 131800 | 1068905400 | 3575 | 3575 | 3575 | 3575 | 0 |
| 306 | 20250428 | 131700 | 1068905400 | 3575 | 3575 | 3575 | 3575 | 74 |
| 307 | 20250428 | 131600 | 1068640850 | 3575 | 3575 | 3575 | 3575 | 110 |
| 308 | 20250428 | 131500 | 1068247600 | 3575 | 3575 | 3575 | 3575 | 0 |
| 309 | 20250428 | 131400 | 1068247600 | 3575 | 3575 | 3575 | 3575 | 8 |
| 310 | 20250428 | 131300 | 1068219000 | 3570 | 3565 | 3570 | 3565 | 996 |
| 311 | 20250428 | 131200 | 1064663291 | 3580 | 3580 | 3580 | 3580 | 10 |
| 312 | 20250428 | 131100 | 1064627491 | 3580 | 3580 | 3580 | 3580 | 24 |
| 313 | 20250428 | 131000 | 1064541571 | 3580 | 3580 | 3580 | 3580 | 0 |
| 314 | 20250428 | 130900 | 1064541571 | 3580 | 3580 | 3580 | 3580 | 1 |
| 315 | 20250428 | 130800 | 1064537991 | 3580 | 3580 | 3580 | 3580 | 0 |
| 316 | 20250428 | 130700 | 1064537991 | 3580 | 3580 | 3580 | 3580 | 0 |
| 317 | 20250428 | 130600 | 1064537991 | 3580 | 3580 | 3580 | 3580 | 0 |
| 318 | 20250428 | 130500 | 1064537991 | 3580 | 3580 | 3580 | 3580 | 0 |
| 319 | 20250428 | 130400 | 1064537991 | 3580 | 3580 | 3580 | 3580 | 0 |
| 320 | 20250428 | 130300 | 1064537991 | 3580 | 3580 | 3580 | 3580 | 10 |
| 321 | 20250428 | 130200 | 1064502191 | 3590 | 3580 | 3590 | 3580 | 27 |
| 322 | 20250428 | 130100 | 1064405476 | 3560 | 3565 | 3565 | 3560 | 109 |
| 323 | 20250428 | 130000 | 1064017001 | 3570 | 3570 | 3570 | 3570 | 7 |
| 324 | 20250428 | 125900 | 1063992011 | 3565 | 3565 | 3565 | 3565 | 48 |
| 325 | 20250428 | 125800 | 1063820891 | 3565 | 3565 | 3565 | 3565 | 52 |
| 326 | 20250428 | 125700 | 1063635511 | 3565 | 3565 | 3565 | 3565 | 67 |
| 327 | 20250428 | 125600 | 1063396656 | 3565 | 3565 | 3565 | 3565 | 0 |
| 328 | 20250428 | 125500 | 1063396656 | 3565 | 3565 | 3565 | 3565 | 47 |
| 329 | 20250428 | 125400 | 1063229101 | 3565 | 3565 | 3565 | 3565 | 0 |
| 330 | 20250428 | 125300 | 1063229101 | 3565 | 3565 | 3565 | 3565 | 316 |
| 331 | 20250428 | 125200 | 1062102561 | 3565 | 3565 | 3565 | 3565 | 0 |
| 332 | 20250428 | 125100 | 1062102561 | 3565 | 3565 | 3565 | 3565 | 0 |
| 333 | 20250428 | 125000 | 1062102561 | 3565 | 3565 | 3565 | 3565 | 0 |
| 334 | 20250428 | 124900 | 1062102561 | 3565 | 3565 | 3565 | 3565 | 114 |
| 335 | 20250428 | 124800 | 1061696151 | 3560 | 3560 | 3560 | 3560 | 0 |
| 336 | 20250428 | 124700 | 1061696151 | 3560 | 3555 | 3560 | 3552 | 241 |
| 337 | 20250428 | 124600 | 1060839251 | 3560 | 3560 | 3560 | 3560 | 542 |
| 338 | 20250428 | 124500 | 1058909731 | 3560 | 3560 | 3560 | 3560 | 97 |
| 339 | 20250428 | 124400 | 1058564411 | 3560 | 3560 | 3560 | 3560 | 0 |
| 340 | 20250428 | 124300 | 1058564411 | 3560 | 3560 | 3560 | 3560 | 47 |
| 341 | 20250428 | 124200 | 1058397091 | 3560 | 3565 | 3565 | 3560 | 263 |
| 342 | 20250428 | 124100 | 1057459921 | 3570 | 3570 | 3570 | 3570 | 0 |
| 343 | 20250428 | 124000 | 1057459921 | 3570 | 3570 | 3570 | 3570 | 1168 |
| 344 | 20250428 | 123900 | 1053290161 | 3570 | 3570 | 3570 | 3570 | 0 |
| 345 | 20250428 | 123800 | 1053290161 | 3570 | 3565 | 3570 | 3565 | 79 |
| 346 | 20250428 | 123700 | 1053008366 | 3570 | 3570 | 3570 | 3570 | 2 |
| 347 | 20250428 | 123600 | 1053001226 | 3570 | 3570 | 3570 | 3570 | 3 |
| 348 | 20250428 | 123500 | 1052990516 | 3570 | 3570 | 3570 | 3570 | 110 |
| 349 | 20250428 | 123400 | 1052597816 | 3570 | 3570 | 3570 | 3570 | 322 |
| 350 | 20250428 | 123300 | 1051448276 | 3575 | 3570 | 3575 | 3570 | 89 |
| 351 | 20250428 | 123200 | 1051130336 | 3570 | 3570 | 3575 | 3570 | 186 |
| 352 | 20250428 | 123100 | 1050466116 | 3570 | 3572 | 3575 | 3570 | 18 |
| 353 | 20250428 | 123000 | 1050401829 | 3570 | 3570 | 3570 | 3570 | 47 |
| 354 | 20250428 | 122900 | 1050234039 | 3575 | 3575 | 3575 | 3575 | 0 |
| 355 | 20250428 | 122800 | 1050234039 | 3575 | 3575 | 3575 | 3575 | 0 |
| 356 | 20250428 | 122700 | 1050234039 | 3575 | 3575 | 3575 | 3575 | 0 |
| 357 | 20250428 | 122600 | 1050234039 | 3575 | 3575 | 3575 | 3575 | 225 |
| 358 | 20250428 | 122500 | 1049429664 | 3575 | 3575 | 3575 | 3575 | 1 |
| 359 | 20250428 | 122400 | 1049426089 | 3580 | 3580 | 3580 | 3580 | 30 |
| 360 | 20250428 | 122300 | 1049318689 | 3575 | 3575 | 3575 | 3575 | 0 |
| 361 | 20250428 | 122200 | 1049318689 | 3575 | 3580 | 3580 | 3575 | 456 |
| 362 | 20250428 | 122100 | 1047686229 | 3580 | 3580 | 3580 | 3580 | 48 |
| 363 | 20250428 | 122000 | 1047514389 | 3580 | 3580 | 3580 | 3580 | 66 |
| 364 | 20250428 | 121900 | 1047278109 | 3585 | 3585 | 3585 | 3585 | 0 |
| 365 | 20250428 | 121800 | 1047278109 | 3585 | 3585 | 3585 | 3585 | 8 |
| 366 | 20250428 | 121700 | 1047249429 | 3590 | 3580 | 3590 | 3580 | 234 |
| 367 | 20250428 | 121600 | 1046409489 | 3580 | 3570 | 3590 | 3570 | 950 |
| 368 | 20250428 | 121500 | 1043006154 | 3570 | 3570 | 3570 | 3570 | 121 |
| 369 | 20250428 | 121400 | 1042574184 | 3570 | 3570 | 3570 | 3565 | 126 |
| 370 | 20250428 | 121300 | 1042124864 | 3575 | 3570 | 3575 | 3570 | 30 |
| 371 | 20250428 | 121200 | 1042017714 | 3570 | 3570 | 3570 | 3570 | 0 |
| 372 | 20250428 | 121100 | 1042017714 | 3570 | 3575 | 3575 | 3570 | 518 |
| 373 | 20250428 | 121000 | 1040168439 | 3575 | 3575 | 3575 | 3575 | 0 |
| 374 | 20250428 | 120900 | 1040168439 | 3575 | 3575 | 3575 | 3575 | 47 |
| 375 | 20250428 | 120800 | 1040000414 | 3580 | 3580 | 3580 | 3580 | 12 |
| 376 | 20250428 | 120700 | 1039957454 | 3580 | 3575 | 3580 | 3575 | 77 |
| 377 | 20250428 | 120600 | 1039681799 | 3575 | 3570 | 3575 | 3565 | 202 |
| 378 | 20250428 | 120500 | 1038960404 | 3565 | 3565 | 3565 | 3565 | 287 |
| 379 | 20250428 | 120400 | 1037937249 | 3565 | 3565 | 3565 | 3565 | 0 |
| 380 | 20250428 | 120300 | 1037937249 | 3565 | 3565 | 3565 | 3565 | 0 |
| 381 | 20250428 | 120200 | 1037937249 | 3565 | 3565 | 3565 | 3565 | 205 |
| 382 | 20250428 | 120100 | 1037206424 | 3565 | 3570 | 3585 | 3565 | 392 |
| 383 | 20250428 | 120000 | 1035806739 | 3560 | 3560 | 3560 | 3555 | 152 |
| 384 | 20250428 | 115900 | 1035265999 | 3560 | 3565 | 3565 | 3560 | 873 |
| 385 | 20250428 | 115800 | 1032154019 | 3560 | 3550 | 3565 | 3550 | 45 |
| 386 | 20250428 | 115700 | 1031994014 | 3550 | 3560 | 3560 | 3550 | 48 |
| 387 | 20250428 | 115600 | 1031823144 | 3550 | 3560 | 3560 | 3550 | 2155 |
| 388 | 20250428 | 115500 | 1024165909 | 3560 | 3570 | 3570 | 3560 | 194 |
| 389 | 20250428 | 115400 | 1023474329 | 3570 | 3570 | 3570 | 3570 | 1 |
| 390 | 20250428 | 115300 | 1023470759 | 3585 | 3585 | 3585 | 3585 | 0 |
| 391 | 20250428 | 115200 | 1023470759 | 3585 | 3585 | 3585 | 3585 | 16 |
| 392 | 20250428 | 115100 | 1023413399 | 3560 | 3590 | 3590 | 3560 | 2433 |
| 393 | 20250428 | 115000 | 1014729824 | 3590 | 3585 | 3590 | 3585 | 80 |
| 394 | 20250428 | 114900 | 1014442859 | 3585 | 3585 | 3585 | 3585 | 253 |
| 395 | 20250428 | 114800 | 1013535854 | 3590 | 3590 | 3590 | 3590 | 0 |
| 396 | 20250428 | 114700 | 1013535854 | 3590 | 3585 | 3590 | 3585 | 389 |
| 397 | 20250428 | 114600 | 1012141259 | 3585 | 3585 | 3585 | 3585 | 15 |
| 398 | 20250428 | 114500 | 1012087484 | 3590 | 3590 | 3590 | 3590 | 346 |
| 399 | 20250428 | 114400 | 1010845344 | 3595 | 3600 | 3600 | 3595 | 142 |
| 400 | 20250428 | 114300 | 1010334354 | 3600 | 3600 | 3600 | 3600 | 5 |
| 401 | 20250428 | 114200 | 1010316354 | 3595 | 3600 | 3600 | 3595 | 145 |
| 402 | 20250428 | 114100 | 1009794774 | 3605 | 3600 | 3605 | 3600 | 1531 |
| 403 | 20250428 | 114000 | 1004275794 | 3600 | 3600 | 3600 | 3600 | 0 |
| 404 | 20250428 | 113900 | 1004275794 | 3600 | 3600 | 3600 | 3600 | 359 |
| 405 | 20250428 | 113800 | 1002983394 | 3600 | 3600 | 3600 | 3600 | 224 |
| 406 | 20250428 | 113700 | 1002176994 | 3600 | 3600 | 3600 | 3600 | 47 |
| 407 | 20250428 | 113600 | 1002007794 | 3600 | 3605 | 3605 | 3600 | 1003 |
| 408 | 20250428 | 113500 | 998391994 | 3605 | 3615 | 3615 | 3605 | 2317 |
| 409 | 20250428 | 113400 | 990032779 | 3620 | 3630 | 3630 | 3620 | 2811 |
| 410 | 20250428 | 113300 | 979831639 | 3635 | 3635 | 3635 | 3635 | 217 |
| 411 | 20250428 | 113200 | 979042844 | 3635 | 3630 | 3640 | 3630 | 850 |
| 412 | 20250428 | 113100 | 975952669 | 3630 | 3635 | 3635 | 3630 | 257 |
| 413 | 20250428 | 113000 | 975019474 | 3630 | 3635 | 3635 | 3630 | 50 |
| 414 | 20250428 | 112900 | 974837959 | 3635 | 3635 | 3635 | 3635 | 6 |
| 415 | 20250428 | 112800 | 974816149 | 3635 | 3635 | 3635 | 3635 | 47 |
| 416 | 20250428 | 112700 | 974645304 | 3620 | 3635 | 3635 | 3620 | 1062 |
| 417 | 20250428 | 112600 | 970799399 | 3630 | 3630 | 3630 | 3630 | 121 |
| 418 | 20250428 | 112500 | 970360169 | 3630 | 3640 | 3640 | 3630 | 363 |
| 419 | 20250428 | 112400 | 969040259 | 3640 | 3650 | 3650 | 3640 | 30 |
| 420 | 20250428 | 112300 | 968930859 | 3650 | 3640 | 3650 | 3640 | 120 |
| 421 | 20250428 | 112200 | 968493299 | 3640 | 3640 | 3640 | 3640 | 0 |
| 422 | 20250428 | 112100 | 968493299 | 3640 | 3660 | 3670 | 3640 | 6884 |
| 423 | 20250428 | 112000 | 943298079 | 3660 | 3660 | 3675 | 3660 | 5321 |
| 424 | 20250428 | 111900 | 923813124 | 3660 | 3665 | 3670 | 3660 | 2359 |
| 425 | 20250428 | 111800 | 915166259 | 3660 | 3670 | 3675 | 3660 | 4885 |
| 426 | 20250428 | 111700 | 897238974 | 3675 | 3660 | 3675 | 3660 | 5211 |
| 427 | 20250428 | 111600 | 878113634 | 3665 | 3655 | 3665 | 3625 | 2049 |
| 428 | 20250428 | 111500 | 870639289 | 3665 | 3660 | 3665 | 3660 | 2124 |
| 429 | 20250428 | 111400 | 862861459 | 3660 | 3670 | 3680 | 3655 | 2771 |
| 430 | 20250428 | 111300 | 852683959 | 3670 | 3660 | 3670 | 3660 | 1190 |
| 431 | 20250428 | 111200 | 848321884 | 3660 | 3625 | 3660 | 3615 | 13578 |
| 432 | 20250428 | 111100 | 798802599 | 3625 | 3600 | 3625 | 3600 | 10414 |
| 433 | 20250428 | 111000 | 761150514 | 3605 | 3600 | 3605 | 3600 | 1679 |
| 434 | 20250428 | 110900 | 755097789 | 3600 | 3595 | 3600 | 3595 | 1810 |
| 435 | 20250428 | 110800 | 748582349 | 3590 | 3587 | 3590 | 3585 | 98 |
| 436 | 20250428 | 110700 | 748230542 | 3587 | 3587 | 3587 | 3587 | 1 |
| 437 | 20250428 | 110600 | 748226955 | 3585 | 3585 | 3585 | 3585 | 0 |
| 438 | 20250428 | 110500 | 748226955 | 3585 | 3585 | 3585 | 3585 | 1342 |
| 439 | 20250428 | 110400 | 743415885 | 3585 | 3590 | 3590 | 3585 | 5410 |
| 440 | 20250428 | 110300 | 724014610 | 3590 | 3590 | 3590 | 3590 | 50 |
| 441 | 20250428 | 110200 | 723835110 | 3590 | 3585 | 3590 | 3585 | 1061 |
| 442 | 20250428 | 110100 | 720027915 | 3585 | 3580 | 3585 | 3580 | 147 |
| 443 | 20250428 | 110000 | 719501155 | 3585 | 3585 | 3585 | 3585 | 14 |
| 444 | 20250428 | 105900 | 719450965 | 3585 | 3580 | 3585 | 3580 | 670 |
| 445 | 20250428 | 105800 | 717052098 | 3580 | 3580 | 3580 | 3580 | 107 |
| 446 | 20250428 | 105700 | 716669038 | 3580 | 3580 | 3585 | 3580 | 17 |
| 447 | 20250428 | 105600 | 716608173 | 3580 | 3580 | 3580 | 3580 | 74 |
| 448 | 20250428 | 105500 | 716343253 | 3590 | 3585 | 3590 | 3585 | 208 |
| 449 | 20250428 | 105400 | 715597048 | 3590 | 3590 | 3590 | 3585 | 246 |
| 450 | 20250428 | 105300 | 714714143 | 3590 | 3590 | 3590 | 3590 | 978 |
| 451 | 20250428 | 105200 | 711203123 | 3590 | 3595 | 3595 | 3590 | 4800 |
| 452 | 20250428 | 105100 | 693948473 | 3595 | 3600 | 3600 | 3595 | 1693 |
| 453 | 20250428 | 105000 | 687853938 | 3600 | 3600 | 3600 | 3600 | 149 |
| 454 | 20250428 | 104900 | 687317538 | 3600 | 3595 | 3600 | 3595 | 332 |
| 455 | 20250428 | 104800 | 686123948 | 3600 | 3595 | 3600 | 3590 | 3460 |
| 456 | 20250428 | 104700 | 673680253 | 3605 | 3605 | 3605 | 3605 | 155 |
| 457 | 20250428 | 104600 | 673121478 | 3600 | 3595 | 3610 | 3595 | 9240 |
| 458 | 20250428 | 104500 | 639817173 | 3595 | 3600 | 3600 | 3595 | 110 |
| 459 | 20250428 | 104400 | 639421673 | 3595 | 3600 | 3600 | 3595 | 1589 |
| 460 | 20250428 | 104300 | 633709213 | 3590 | 3600 | 3600 | 3590 | 911 |
| 461 | 20250428 | 104200 | 630433623 | 3600 | 3590 | 3600 | 3590 | 703 |
| 462 | 20250428 | 104100 | 627906718 | 3595 | 3590 | 3595 | 3590 | 298 |
| 463 | 20250428 | 104000 | 626836888 | 3595 | 3595 | 3595 | 3590 | 1608 |
| 464 | 20250428 | 103900 | 621057478 | 3595 | 3595 | 3600 | 3595 | 399 |
| 465 | 20250428 | 103800 | 619622533 | 3600 | 3600 | 3600 | 3600 | 70 |
| 466 | 20250428 | 103700 | 619370533 | 3600 | 3595 | 3600 | 3595 | 772 |
| 467 | 20250428 | 103600 | 616594278 | 3595 | 3595 | 3595 | 3595 | 151 |
| 468 | 20250428 | 103500 | 616051433 | 3595 | 3595 | 3595 | 3590 | 277 |
| 469 | 20250428 | 103400 | 615055753 | 3595 | 3590 | 3600 | 3590 | 1185 |
| 470 | 20250428 | 103300 | 610794248 | 3610 | 3585 | 3610 | 3585 | 3509 |
| 471 | 20250428 | 103200 | 598157653 | 3580 | 3580 | 3585 | 3580 | 581 |
| 472 | 20250428 | 103100 | 596075503 | 3585 | 3575 | 3585 | 3570 | 9409 |
| 473 | 20250428 | 103000 | 562478703 | 3575 | 3580 | 3580 | 3575 | 684 |
| 474 | 20250428 | 102900 | 560032093 | 3585 | 3600 | 3600 | 3585 | 3559 |
| 475 | 20250428 | 102800 | 547267903 | 3600 | 3600 | 3605 | 3590 | 2505 |
| 476 | 20250428 | 102700 | 538262203 | 3600 | 3610 | 3610 | 3585 | 459 |
| 477 | 20250428 | 102600 | 536609873 | 3615 | 3590 | 3615 | 3590 | 6330 |
| 478 | 20250428 | 102500 | 513792228 | 3590 | 3585 | 3595 | 3580 | 541 |
| 479 | 20250428 | 102400 | 511849623 | 3580 | 3565 | 3580 | 3565 | 1902 |
| 480 | 20250428 | 102300 | 505046978 | 3565 | 3560 | 3565 | 3560 | 883 |
| 481 | 20250428 | 102200 | 501900083 | 3560 | 3560 | 3560 | 3560 | 1663 |
| 482 | 20250428 | 102100 | 495979803 | 3560 | 3555 | 3560 | 3555 | 270 |
| 483 | 20250428 | 102000 | 495019353 | 3555 | 3560 | 3560 | 3550 | 670 |
| 484 | 20250428 | 101900 | 492639593 | 3560 | 3550 | 3560 | 3550 | 597 |
| 485 | 20250428 | 101800 | 490517283 | 3550 | 3555 | 3560 | 3550 | 437 |
| 486 | 20250428 | 101700 | 488964398 | 3560 | 3560 | 3560 | 3560 | 345 |
| 487 | 20250428 | 101600 | 487736198 | 3560 | 3550 | 3560 | 3550 | 1807 |
| 488 | 20250428 | 101500 | 481311798 | 3550 | 3535 | 3550 | 3535 | 6293 |
| 489 | 20250428 | 101400 | 458995153 | 3540 | 3535 | 3540 | 3535 | 118 |
| 490 | 20250428 | 101300 | 458578018 | 3535 | 3535 | 3540 | 3535 | 103 |
| 491 | 20250428 | 101200 | 458213903 | 3540 | 3540 | 3540 | 3540 | 11 |
| 492 | 20250428 | 101100 | 458174963 | 3540 | 3540 | 3540 | 3540 | 591 |
| 493 | 20250428 | 101000 | 456082823 | 3540 | 3540 | 3540 | 3540 | 2538 |
| 494 | 20250428 | 100900 | 447098303 | 3540 | 3540 | 3540 | 3540 | 66 |
| 495 | 20250428 | 100800 | 446864663 | 3530 | 3530 | 3530 | 3530 | 200 |
| 496 | 20250428 | 100700 | 446158663 | 3540 | 3545 | 3545 | 3540 | 653 |
| 497 | 20250428 | 100600 | 443845333 | 3540 | 3540 | 3540 | 3540 | 1600 |
| 498 | 20250428 | 100500 | 438181333 | 3540 | 3540 | 3540 | 3535 | 403 |
| 499 | 20250428 | 100400 | 436754963 | 3535 | 3530 | 3535 | 3530 | 5787 |
| 500 | 20250428 | 100300 | 416306563 | 3525 | 3525 | 3530 | 3525 | 475 |
| 501 | 20250428 | 100200 | 414631188 | 3525 | 3520 | 3530 | 3520 | 4290 |
| 502 | 20250428 | 100100 | 399502818 | 3515 | 3510 | 3515 | 3510 | 835 |
| 503 | 20250428 | 100000 | 396567828 | 3510 | 3510 | 3510 | 3510 | 261 |
| 504 | 20250428 | 095900 | 395651718 | 3510 | 3505 | 3510 | 3505 | 277 |
| 505 | 20250428 | 095800 | 394680823 | 3505 | 3505 | 3505 | 3505 | 72 |
| 506 | 20250428 | 095700 | 394428463 | 3505 | 3505 | 3505 | 3500 | 276 |
| 507 | 20250428 | 095600 | 393461583 | 3505 | 3505 | 3505 | 3505 | 254 |
| 508 | 20250428 | 095500 | 392571313 | 3510 | 3510 | 3510 | 3510 | 157 |
| 509 | 20250428 | 095400 | 392020243 | 3510 | 3515 | 3515 | 3510 | 937 |
| 510 | 20250428 | 095300 | 388729938 | 3515 | 3510 | 3515 | 3510 | 162 |
| 511 | 20250428 | 095200 | 388161253 | 3510 | 3510 | 3510 | 3505 | 44 |
| 512 | 20250428 | 095100 | 388006913 | 3505 | 3515 | 3515 | 3505 | 1557 |
| 513 | 20250428 | 095000 | 382546658 | 3515 | 3510 | 3515 | 3510 | 50 |
| 514 | 20250428 | 094900 | 382370918 | 3510 | 3515 | 3515 | 3510 | 2 |
| 515 | 20250428 | 094800 | 382363893 | 3510 | 3510 | 3510 | 3510 | 847 |
| 516 | 20250428 | 094700 | 379390923 | 3510 | 3505 | 3510 | 3505 | 8 |
| 517 | 20250428 | 094600 | 379362873 | 3500 | 3510 | 3510 | 3500 | 672 |
| 518 | 20250428 | 094500 | 377007443 | 3510 | 3510 | 3510 | 3510 | 0 |
| 519 | 20250428 | 094400 | 377007443 | 3510 | 3515 | 3515 | 3505 | 3530 |
| 520 | 20250428 | 094300 | 364619153 | 3515 | 3515 | 3515 | 3515 | 76 |
| 521 | 20250428 | 094200 | 364352013 | 3515 | 3505 | 3515 | 3505 | 102 |
| 522 | 20250428 | 094100 | 363994001 | 3500 | 3510 | 3510 | 3500 | 320 |
| 523 | 20250428 | 094000 | 362873521 | 3510 | 3510 | 3510 | 3505 | 360 |
| 524 | 20250428 | 093900 | 361610054 | 3510 | 3505 | 3510 | 3500 | 168 |
| 525 | 20250428 | 093800 | 361021439 | 3505 | 3500 | 3505 | 3500 | 141 |
| 526 | 20250428 | 093700 | 360527924 | 3500 | 3495 | 3500 | 3495 | 22 |
| 527 | 20250428 | 093600 | 360451024 | 3500 | 3500 | 3500 | 3495 | 581 |
| 528 | 20250428 | 093500 | 358420179 | 3505 | 3500 | 3505 | 3495 | 1188 |
| 529 | 20250428 | 093400 | 354256534 | 3505 | 3505 | 3505 | 3505 | 0 |
| 530 | 20250428 | 093300 | 354256534 | 3505 | 3500 | 3505 | 3500 | 65 |
| 531 | 20250428 | 093200 | 354029004 | 3500 | 3500 | 3500 | 3500 | 439 |
| 532 | 20250428 | 093100 | 352492504 | 3505 | 3500 | 3505 | 3500 | 1121 |
| 533 | 20250428 | 093000 | 348568904 | 3505 | 3500 | 3505 | 3485 | 1008 |
| 534 | 20250428 | 092900 | 345049599 | 3490 | 3490 | 3490 | 3485 | 4320 |
| 535 | 20250428 | 092800 | 329979989 | 3490 | 3490 | 3490 | 3470 | 10395 |
| 536 | 20250428 | 092700 | 293703639 | 3470 | 3470 | 3490 | 3470 | 1069 |
| 537 | 20250428 | 092600 | 289991884 | 3470 | 3480 | 3480 | 3470 | 5126 |
| 538 | 20250428 | 092500 | 272163514 | 3485 | 3490 | 3490 | 3485 | 1689 |
| 539 | 20250428 | 092400 | 266277344 | 3485 | 3495 | 3495 | 3485 | 4670 |
| 540 | 20250428 | 092300 | 249978699 | 3495 | 3495 | 3495 | 3495 | 630 |
| 541 | 20250428 | 092200 | 247776849 | 3495 | 3500 | 3500 | 3495 | 1706 |
| 542 | 20250428 | 092100 | 241813734 | 3500 | 3500 | 3500 | 3495 | 52 |
| 543 | 20250428 | 092000 | 241631974 | 3500 | 3500 | 3500 | 3500 | 60 |
| 544 | 20250428 | 091900 | 241421974 | 3500 | 3505 | 3505 | 3495 | 867 |
| 545 | 20250428 | 091800 | 238387734 | 3515 | 3515 | 3515 | 3515 | 0 |
| 546 | 20250428 | 091700 | 238387734 | 3515 | 3520 | 3520 | 3515 | 260 |
| 547 | 20250428 | 091600 | 237473284 | 3515 | 3500 | 3515 | 3500 | 1184 |
| 548 | 20250428 | 091500 | 233318489 | 3490 | 3495 | 3495 | 3490 | 1592 |
| 549 | 20250428 | 091400 | 227761349 | 3495 | 3495 | 3495 | 3490 | 710 |
| 550 | 20250428 | 091300 | 225283174 | 3495 | 3495 | 3495 | 3495 | 71 |
| 551 | 20250428 | 091200 | 225035029 | 3495 | 3500 | 3500 | 3495 | 115 |
| 552 | 20250428 | 091100 | 224633004 | 3500 | 3500 | 3500 | 3500 | 51 |
| 553 | 20250428 | 091000 | 224454504 | 3500 | 3500 | 3510 | 3500 | 189 |
| 554 | 20250428 | 090900 | 223792994 | 3520 | 3500 | 3530 | 3500 | 12408 |
| 555 | 20250428 | 090800 | 180240724 | 3505 | 3520 | 3525 | 3495 | 5181 |
| 556 | 20250428 | 090700 | 162060430 | 3520 | 3515 | 3520 | 3510 | 4140 |
| 557 | 20250428 | 090600 | 147501190 | 3515 | 3470 | 3515 | 3470 | 4135 |
| 558 | 20250428 | 090500 | 133030050 | 3495 | 3465 | 3515 | 3460 | 14546 |
| 559 | 20250428 | 090400 | 82366505 | 3490 | 3480 | 3490 | 3445 | 5414 |
| 560 | 20250428 | 090300 | 63588620 | 3485 | 3525 | 3525 | 3485 | 7289 |
| 561 | 20250428 | 090200 | 38045975 | 3520 | 3520 | 3535 | 3515 | 3099 |
| 562 | 20250428 | 090100 | 27117425 | 3520 | 3520 | 3540 | 3510 | 1912 |
| 563 | 20250428 | 090000 | 20391785 | 3520 | 3505 | 3525 | 3500 | 5812 |