32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 185700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 3 | 20250428 | 185600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250428 | 185500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250428 | 185400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250428 | 185300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250428 | 185200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250428 | 185100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250428 | 185000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250428 | 184900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250428 | 184800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250428 | 184700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250428 | 184600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250428 | 184500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250428 | 184400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250428 | 184300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250428 | 184200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250428 | 184100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250428 | 184000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250428 | 183900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250428 | 183800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250428 | 183700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250428 | 183600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250428 | 183500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250428 | 183400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250428 | 183300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250428 | 183200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250428 | 183100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250428 | 183000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250428 | 182900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250428 | 182800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250428 | 182700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 33 | 20250428 | 182600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250428 | 182500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250428 | 182400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250428 | 182300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250428 | 182200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250428 | 182100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250428 | 182000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250428 | 181900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250428 | 181800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250428 | 181700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250428 | 181600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250428 | 181500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250428 | 181400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250428 | 181300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250428 | 181200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250428 | 181100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250428 | 181000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250428 | 180900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250428 | 180800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250428 | 180700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250428 | 180600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250428 | 180500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250428 | 180400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250428 | 180300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250428 | 180200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250428 | 180100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250428 | 180000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250428 | 175900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250428 | 175800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250428 | 175700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 63 | 20250428 | 175600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250428 | 175500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250428 | 175400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250428 | 175300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250428 | 175200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250428 | 175100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250428 | 175000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250428 | 174900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250428 | 174800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250428 | 174700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250428 | 174600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250428 | 174500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250428 | 174400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250428 | 174300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250428 | 174200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250428 | 174100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250428 | 174000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250428 | 173900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250428 | 173800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250428 | 173700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250428 | 173600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250428 | 173500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250428 | 173400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250428 | 173300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250428 | 173200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250428 | 173100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250428 | 173000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250428 | 172900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250428 | 172800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250428 | 172700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 93 | 20250428 | 172600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250428 | 172500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250428 | 172400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250428 | 172300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250428 | 172200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250428 | 172100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250428 | 172000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250428 | 171900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250428 | 171800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250428 | 171700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250428 | 171600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250428 | 171500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250428 | 171400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250428 | 171300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250428 | 171200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250428 | 171100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250428 | 171000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250428 | 170900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250428 | 170800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250428 | 170700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250428 | 170600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250428 | 170500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250428 | 170400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250428 | 170300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250428 | 170200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250428 | 170100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250428 | 170000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250428 | 165900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250428 | 165800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250428 | 165700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 123 | 20250428 | 165600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250428 | 165500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250428 | 165400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250428 | 165300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250428 | 165200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250428 | 165100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250428 | 165000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250428 | 164900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250428 | 164800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250428 | 164700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250428 | 164600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250428 | 164500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250428 | 164400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250428 | 164300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250428 | 164200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250428 | 164100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250428 | 164000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250428 | 163900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250428 | 163800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250428 | 163700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250428 | 163600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250428 | 163500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250428 | 163400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250428 | 163300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250428 | 163200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250428 | 163100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250428 | 163000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250428 | 162900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250428 | 162800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250428 | 162700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 153 | 20250428 | 162600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250428 | 162500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250428 | 162400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250428 | 162300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250428 | 162200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250428 | 162100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250428 | 162000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250428 | 161900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250428 | 161800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250428 | 161700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250428 | 161600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250428 | 161500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250428 | 161400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250428 | 161300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250428 | 161200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250428 | 161100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250428 | 161000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250428 | 160900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250428 | 160800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250428 | 160700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250428 | 160600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250428 | 160500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250428 | 160400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250428 | 160300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250428 | 160200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250428 | 160100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250428 | 160000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250428 | 155900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250428 | 155800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250428 | 155700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 183 | 20250428 | 155600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250428 | 155500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250428 | 155400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250428 | 155300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250428 | 155200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250428 | 155100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250428 | 155000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250428 | 154900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250428 | 154800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250428 | 154700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250428 | 154600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250428 | 154500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250428 | 154400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250428 | 154300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250428 | 154200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250428 | 154100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250428 | 154000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250428 | 153900 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250428 | 153800 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250428 | 153700 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250428 | 153600 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250428 | 153500 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20250428 | 153400 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20250428 | 153300 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20250428 | 153200 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20250428 | 153100 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20250428 | 153000 | 3925039050 | 34000 | 34000 | 34000 | 34000 | 1196 |
| 210 | 20250428 | 152900 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20250428 | 152800 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20250428 | 152700 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 213 | 20250428 | 152600 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20250428 | 152500 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20250428 | 152400 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20250428 | 152300 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20250428 | 152200 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20250428 | 152100 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20250428 | 152000 | 3884375050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20250428 | 151900 | 3884375050 | 34100 | 34100 | 34100 | 34050 | 749 |
| 221 | 20250428 | 151800 | 3858865150 | 34100 | 34100 | 34100 | 34100 | 27 |
| 222 | 20250428 | 151700 | 3857944450 | 34100 | 34050 | 34100 | 34000 | 1194 |
| 223 | 20250428 | 151600 | 3817237100 | 34050 | 34050 | 34100 | 34050 | 774 |
| 224 | 20250428 | 151500 | 3790882100 | 34050 | 34050 | 34100 | 34050 | 256 |
| 225 | 20250428 | 151400 | 3782159950 | 34100 | 34150 | 34150 | 34050 | 1373 |
| 226 | 20250428 | 151300 | 3735328800 | 34150 | 34050 | 34150 | 34050 | 190 |
| 227 | 20250428 | 151200 | 3728842700 | 34100 | 34150 | 34150 | 34100 | 2712 |
| 228 | 20250428 | 151100 | 3636302350 | 34100 | 34100 | 34100 | 34050 | 319 |
| 229 | 20250428 | 151000 | 3625424650 | 34100 | 34150 | 34150 | 34050 | 387 |
| 230 | 20250428 | 150900 | 3612225600 | 34150 | 34100 | 34150 | 34050 | 1157 |
| 231 | 20250428 | 150800 | 3572767050 | 34100 | 34100 | 34100 | 34050 | 52 |
| 232 | 20250428 | 150700 | 3570993900 | 34050 | 34050 | 34100 | 34050 | 135 |
| 233 | 20250428 | 150600 | 3566394100 | 34050 | 34100 | 34100 | 34050 | 11 |
| 234 | 20250428 | 150500 | 3566019225 | 34100 | 34100 | 34100 | 34050 | 10 |
| 235 | 20250428 | 150400 | 3565678425 | 34100 | 34100 | 34150 | 34050 | 1381 |
| 236 | 20250428 | 150300 | 3518586225 | 34100 | 34100 | 34150 | 34100 | 46 |
| 237 | 20250428 | 150200 | 3517017225 | 34100 | 34150 | 34150 | 34100 | 694 |
| 238 | 20250428 | 150100 | 3493342475 | 34100 | 34150 | 34150 | 34100 | 31 |
| 239 | 20250428 | 150000 | 3492285125 | 34100 | 34100 | 34150 | 34100 | 167 |
| 240 | 20250428 | 145900 | 3486589175 | 34100 | 34100 | 34100 | 34050 | 11 |
| 241 | 20250428 | 145800 | 3486214125 | 34050 | 34100 | 34100 | 34050 | 80 |
| 242 | 20250428 | 145700 | 3483489525 | 34100 | 34100 | 34150 | 34100 | 262 |
| 243 | 20250428 | 145600 | 3474551525 | 34050 | 34050 | 34100 | 34050 | 127 |
| 244 | 20250428 | 145500 | 3470226875 | 34050 | 34100 | 34150 | 34050 | 216 |
| 245 | 20250428 | 145400 | 3462861075 | 34100 | 34100 | 34150 | 34100 | 328 |
| 246 | 20250428 | 145300 | 3451665525 | 34100 | 34050 | 34150 | 34050 | 1183 |
| 247 | 20250428 | 145200 | 3411322925 | 34100 | 34050 | 34100 | 34050 | 166 |
| 248 | 20250428 | 145100 | 3405666375 | 34100 | 34050 | 34100 | 34050 | 109 |
| 249 | 20250428 | 145000 | 3401949675 | 34050 | 34050 | 34100 | 34050 | 251 |
| 250 | 20250428 | 144900 | 3393394575 | 34050 | 34100 | 34100 | 34000 | 106 |
| 251 | 20250428 | 144800 | 3389783225 | 34100 | 34050 | 34100 | 34000 | 409 |
| 252 | 20250428 | 144700 | 3375840025 | 34100 | 34050 | 34100 | 34000 | 343 |
| 253 | 20250428 | 144600 | 3364154825 | 34000 | 34050 | 34050 | 34000 | 271 |
| 254 | 20250428 | 144500 | 3354930425 | 34000 | 34050 | 34050 | 34000 | 149 |
| 255 | 20250428 | 144400 | 3349860325 | 34050 | 34000 | 34050 | 34000 | 116 |
| 256 | 20250428 | 144300 | 3345916075 | 34050 | 34000 | 34050 | 34000 | 71 |
| 257 | 20250428 | 144200 | 3343501475 | 34000 | 33950 | 34000 | 33950 | 126 |
| 258 | 20250428 | 144100 | 3339220675 | 33950 | 34050 | 34050 | 33950 | 62 |
| 259 | 20250428 | 144000 | 3337110125 | 34050 | 34050 | 34050 | 34000 | 466 |
| 260 | 20250428 | 143900 | 3321261675 | 34050 | 34000 | 34050 | 34000 | 7 |
| 261 | 20250428 | 143800 | 3321023525 | 34000 | 34050 | 34100 | 34000 | 155 |
| 262 | 20250428 | 143700 | 3315745125 | 34100 | 34000 | 34100 | 34000 | 515 |
| 263 | 20250428 | 143600 | 3298213675 | 34000 | 34000 | 34050 | 34000 | 82 |
| 264 | 20250428 | 143500 | 3295424925 | 34050 | 34050 | 34050 | 34000 | 82 |
| 265 | 20250428 | 143400 | 3292633025 | 34000 | 34000 | 34050 | 34000 | 83 |
| 266 | 20250428 | 143300 | 3289810275 | 34000 | 34050 | 34050 | 34000 | 92 |
| 267 | 20250428 | 143200 | 3286678225 | 34000 | 33950 | 34050 | 33950 | 261 |
| 268 | 20250428 | 143100 | 3277807075 | 33950 | 34000 | 34000 | 33950 | 6 |
| 269 | 20250428 | 143000 | 3277603275 | 34000 | 33950 | 34000 | 33900 | 1334 |
| 270 | 20250428 | 142900 | 3232308225 | 33950 | 33950 | 33950 | 33900 | 73 |
| 271 | 20250428 | 142800 | 3229833225 | 33900 | 33950 | 33950 | 33900 | 443 |
| 272 | 20250428 | 142700 | 3214793575 | 33950 | 33950 | 34000 | 33950 | 17 |
| 273 | 20250428 | 142600 | 3214216325 | 33950 | 34000 | 34000 | 33950 | 179 |
| 274 | 20250428 | 142500 | 3208135225 | 34000 | 33950 | 34000 | 33950 | 74 |
| 275 | 20250428 | 142400 | 3205622875 | 33950 | 33950 | 33950 | 33950 | 104 |
| 276 | 20250428 | 142300 | 3202092075 | 34000 | 34000 | 34000 | 33950 | 98 |
| 277 | 20250428 | 142200 | 3198760475 | 34000 | 33950 | 34000 | 33950 | 93 |
| 278 | 20250428 | 142100 | 3195602875 | 33950 | 34000 | 34000 | 33950 | 325 |
| 279 | 20250428 | 142000 | 3184565225 | 34000 | 33950 | 34000 | 33950 | 65 |
| 280 | 20250428 | 141900 | 3182358375 | 33950 | 34000 | 34000 | 33950 | 9 |
| 281 | 20250428 | 141800 | 3182052675 | 33950 | 33950 | 33950 | 33900 | 152 |
| 282 | 20250428 | 141700 | 3176892675 | 33950 | 33950 | 34000 | 33950 | 86 |
| 283 | 20250428 | 141600 | 3173971975 | 33950 | 34000 | 34000 | 33950 | 77 |
| 284 | 20250428 | 141500 | 3171357625 | 34000 | 33950 | 34000 | 33950 | 57 |
| 285 | 20250428 | 141400 | 3169420425 | 34000 | 33950 | 34000 | 33950 | 1006 |
| 286 | 20250428 | 141300 | 3135266625 | 34000 | 34000 | 34000 | 33950 | 205 |
| 287 | 20250428 | 141200 | 3128302525 | 34000 | 34000 | 34000 | 34000 | 54 |
| 288 | 20250428 | 141100 | 3126466525 | 34000 | 33950 | 34000 | 33950 | 63 |
| 289 | 20250428 | 141000 | 3124326025 | 33950 | 33950 | 33950 | 33950 | 315 |
| 290 | 20250428 | 140900 | 3113631775 | 34000 | 34050 | 34050 | 34000 | 303 |
| 291 | 20250428 | 140800 | 3103324475 | 34000 | 34000 | 34000 | 34000 | 68 |
| 292 | 20250428 | 140700 | 3101012475 | 34050 | 34050 | 34050 | 34050 | 3 |
| 293 | 20250428 | 140600 | 3100910325 | 34050 | 34000 | 34050 | 34000 | 169 |
| 294 | 20250428 | 140500 | 3095160225 | 34000 | 34000 | 34050 | 34000 | 123 |
| 295 | 20250428 | 140400 | 3090978025 | 34000 | 34050 | 34050 | 34000 | 83 |
| 296 | 20250428 | 140300 | 3088155925 | 34000 | 34000 | 34000 | 34000 | 10 |
| 297 | 20250428 | 140200 | 3087815925 | 34000 | 34000 | 34050 | 34000 | 72 |
| 298 | 20250428 | 140100 | 3085367725 | 34000 | 34000 | 34050 | 33950 | 72 |
| 299 | 20250428 | 140000 | 3082919825 | 34000 | 34000 | 34050 | 34000 | 250 |
| 300 | 20250428 | 135900 | 3074419675 | 34050 | 34000 | 34050 | 34000 | 87 |
| 301 | 20250428 | 135800 | 3071457875 | 34050 | 34000 | 34050 | 34000 | 103 |
| 302 | 20250428 | 135700 | 3067955525 | 34000 | 34050 | 34050 | 34000 | 200 |
| 303 | 20250428 | 135600 | 3061153725 | 34050 | 34050 | 34050 | 34000 | 69 |
| 304 | 20250428 | 135500 | 3058804575 | 34100 | 34100 | 34100 | 34050 | 23 |
| 305 | 20250428 | 135400 | 3058020725 | 34050 | 34050 | 34100 | 34000 | 159 |
| 306 | 20250428 | 135300 | 3052608975 | 34000 | 34000 | 34050 | 34000 | 231 |
| 307 | 20250428 | 135200 | 3044749675 | 34000 | 33950 | 34000 | 33950 | 196 |
| 308 | 20250428 | 135100 | 3038089025 | 33950 | 34000 | 34000 | 33950 | 71 |
| 309 | 20250428 | 135000 | 3035677675 | 34000 | 33950 | 34000 | 33950 | 64 |
| 310 | 20250428 | 134900 | 3033504825 | 34000 | 34000 | 34050 | 33950 | 150 |
| 311 | 20250428 | 134800 | 3028408225 | 33950 | 34000 | 34000 | 33950 | 47 |
| 312 | 20250428 | 134700 | 3026810425 | 34000 | 34050 | 34050 | 34000 | 103 |
| 313 | 20250428 | 134600 | 3023304425 | 34000 | 34050 | 34050 | 34000 | 65 |
| 314 | 20250428 | 134500 | 3021094375 | 34000 | 34000 | 34000 | 33950 | 166 |
| 315 | 20250428 | 134400 | 3015451375 | 34050 | 34050 | 34100 | 34050 | 153 |
| 316 | 20250428 | 134300 | 3010237925 | 34000 | 34050 | 34100 | 34000 | 1496 |
| 317 | 20250428 | 134200 | 2959365425 | 34050 | 34050 | 34100 | 34050 | 218 |
| 318 | 20250428 | 134100 | 2951936275 | 34050 | 34050 | 34100 | 34050 | 92 |
| 319 | 20250428 | 134000 | 2948802775 | 34050 | 34100 | 34150 | 34050 | 116 |
| 320 | 20250428 | 133900 | 2944851325 | 34100 | 34100 | 34100 | 34050 | 241 |
| 321 | 20250428 | 133800 | 2936633425 | 34100 | 34100 | 34100 | 34050 | 98 |
| 322 | 20250428 | 133700 | 2933295025 | 34050 | 34100 | 34150 | 34050 | 136 |
| 323 | 20250428 | 133600 | 2928657475 | 34100 | 34100 | 34100 | 34100 | 18 |
| 324 | 20250428 | 133500 | 2928043675 | 34100 | 34050 | 34150 | 34050 | 1235 |
| 325 | 20250428 | 133400 | 2885941575 | 34000 | 34000 | 34000 | 33950 | 425 |
| 326 | 20250428 | 133300 | 2871494975 | 34000 | 33950 | 34000 | 33950 | 69 |
| 327 | 20250428 | 133200 | 2869152375 | 34000 | 33950 | 34000 | 33950 | 129 |
| 328 | 20250428 | 133100 | 2864766425 | 33950 | 34000 | 34000 | 33950 | 77 |
| 329 | 20250428 | 133000 | 2862151775 | 33950 | 34000 | 34000 | 33950 | 153 |
| 330 | 20250428 | 132900 | 2856953275 | 34000 | 33950 | 34000 | 33950 | 72 |
| 331 | 20250428 | 132800 | 2854508675 | 33950 | 34000 | 34000 | 33950 | 113 |
| 332 | 20250428 | 132700 | 2850666825 | 34000 | 33975 | 34000 | 33950 | 149 |
| 333 | 20250428 | 132600 | 2845604275 | 33950 | 33975 | 33975 | 33950 | 95 |
| 334 | 20250428 | 132500 | 2842379000 | 34000 | 33950 | 34000 | 33950 | 143 |
| 335 | 20250428 | 132400 | 2837520350 | 34000 | 33900 | 34000 | 33900 | 68 |
| 336 | 20250428 | 132300 | 2835211450 | 33900 | 33950 | 33950 | 33900 | 687 |
| 337 | 20250428 | 132200 | 2811888050 | 33900 | 33950 | 33950 | 33900 | 259 |
| 338 | 20250428 | 132100 | 2803099100 | 33950 | 33950 | 33950 | 33900 | 201 |
| 339 | 20250428 | 132000 | 2796283500 | 33950 | 33950 | 33950 | 33900 | 197 |
| 340 | 20250428 | 131900 | 2789597800 | 33950 | 34000 | 34000 | 33950 | 491 |
| 341 | 20250428 | 131800 | 2772928250 | 34000 | 33950 | 34000 | 33900 | 278 |
| 342 | 20250428 | 131700 | 2763493250 | 33950 | 33950 | 33950 | 33900 | 74 |
| 343 | 20250428 | 131600 | 2760984300 | 33950 | 33900 | 33950 | 33900 | 5 |
| 344 | 20250428 | 131500 | 2760814750 | 33950 | 33950 | 33950 | 33900 | 91 |
| 345 | 20250428 | 131400 | 2757728500 | 33900 | 33900 | 33950 | 33900 | 93 |
| 346 | 20250428 | 131300 | 2754575650 | 33900 | 33950 | 33950 | 33900 | 239 |
| 347 | 20250428 | 131200 | 2746473400 | 33950 | 33900 | 33950 | 33900 | 5 |
| 348 | 20250428 | 131100 | 2746303850 | 33900 | 33900 | 33950 | 33900 | 129 |
| 349 | 20250428 | 131000 | 2741930150 | 33950 | 33950 | 33950 | 33900 | 70 |
| 350 | 20250428 | 130900 | 2739556800 | 33900 | 33900 | 33950 | 33900 | 133 |
| 351 | 20250428 | 130800 | 2735048050 | 33900 | 33900 | 33900 | 33850 | 70 |
| 352 | 20250428 | 130700 | 2732676900 | 33950 | 33850 | 33950 | 33850 | 364 |
| 353 | 20250428 | 130600 | 2720337450 | 33900 | 33950 | 33950 | 33900 | 709 |
| 354 | 20250428 | 130500 | 2696302200 | 33900 | 33900 | 33950 | 33900 | 70 |
| 355 | 20250428 | 130400 | 2693929150 | 33950 | 33950 | 33950 | 33900 | 17 |
| 356 | 20250428 | 130300 | 2693352250 | 34000 | 33850 | 34000 | 33850 | 1424 |
| 357 | 20250428 | 130200 | 2644996950 | 33900 | 33875 | 33900 | 33850 | 265 |
| 358 | 20250428 | 130100 | 2636019075 | 33875 | 33900 | 33900 | 33875 | 134 |
| 359 | 20250428 | 130000 | 2631476575 | 33900 | 33900 | 33900 | 33850 | 45 |
| 360 | 20250428 | 125900 | 2629951675 | 33900 | 33900 | 33900 | 33850 | 44 |
| 361 | 20250428 | 125800 | 2628460425 | 33900 | 33850 | 33900 | 33850 | 118 |
| 362 | 20250428 | 125700 | 2624465425 | 33900 | 33900 | 33900 | 33900 | 17 |
| 363 | 20250428 | 125600 | 2623889125 | 33850 | 33850 | 33900 | 33850 | 7 |
| 364 | 20250428 | 125500 | 2623652075 | 33850 | 33850 | 33900 | 33850 | 21 |
| 365 | 20250428 | 125400 | 2622941125 | 33850 | 33900 | 33900 | 33850 | 116 |
| 366 | 20250428 | 125300 | 2619014425 | 33900 | 33900 | 33900 | 33850 | 12 |
| 367 | 20250428 | 125200 | 2618607825 | 33850 | 33900 | 33900 | 33850 | 65 |
| 368 | 20250428 | 125100 | 2616405975 | 33850 | 33850 | 33850 | 33850 | 10 |
| 369 | 20250428 | 125000 | 2616067475 | 33900 | 33850 | 33900 | 33800 | 150 |
| 370 | 20250428 | 124900 | 2610990025 | 33850 | 33850 | 33850 | 33850 | 39 |
| 371 | 20250428 | 124800 | 2609669875 | 33850 | 33850 | 33900 | 33850 | 347 |
| 372 | 20250428 | 124700 | 2597912875 | 33900 | 33850 | 33900 | 33850 | 19 |
| 373 | 20250428 | 124600 | 2597269475 | 33850 | 33900 | 33900 | 33850 | 1226 |
| 374 | 20250428 | 124500 | 2555765475 | 33900 | 33900 | 33900 | 33900 | 14 |
| 375 | 20250428 | 124400 | 2555290875 | 33950 | 33900 | 33950 | 33900 | 11 |
| 376 | 20250428 | 124300 | 2554917825 | 33900 | 33900 | 33950 | 33900 | 46 |
| 377 | 20250428 | 124200 | 2553358275 | 33900 | 33900 | 33900 | 33850 | 122 |
| 378 | 20250428 | 124100 | 2549222825 | 33850 | 33850 | 33900 | 33850 | 25 |
| 379 | 20250428 | 124000 | 2548375925 | 33900 | 33900 | 33900 | 33850 | 316 |
| 380 | 20250428 | 123900 | 2537678675 | 33900 | 33900 | 33900 | 33850 | 21 |
| 381 | 20250428 | 123800 | 2536966925 | 33875 | 33875 | 33875 | 33875 | 4 |
| 382 | 20250428 | 123700 | 2536831425 | 33850 | 33850 | 33900 | 33850 | 109 |
| 383 | 20250428 | 123600 | 2533141725 | 33850 | 33900 | 33900 | 33850 | 12 |
| 384 | 20250428 | 123500 | 2532735275 | 33850 | 33850 | 33900 | 33850 | 7 |
| 385 | 20250428 | 123400 | 2532498275 | 33850 | 33900 | 33900 | 33850 | 8 |
| 386 | 20250428 | 123300 | 2532227375 | 33900 | 33900 | 33900 | 33850 | 10 |
| 387 | 20250428 | 123200 | 2531888575 | 33900 | 33850 | 33900 | 33850 | 412 |
| 388 | 20250428 | 123100 | 2517922075 | 33850 | 33900 | 33900 | 33850 | 50 |
| 389 | 20250428 | 123000 | 2516229075 | 33900 | 33900 | 33900 | 33850 | 46 |
| 390 | 20250428 | 122900 | 2514669875 | 33900 | 33850 | 33900 | 33850 | 7 |
| 391 | 20250428 | 122800 | 2514432775 | 33900 | 33850 | 33900 | 33850 | 31 |
| 392 | 20250428 | 122700 | 2513382500 | 33850 | 33850 | 33900 | 33850 | 10 |
| 393 | 20250428 | 122600 | 2513043650 | 33850 | 33900 | 33900 | 33850 | 14 |
| 394 | 20250428 | 122500 | 2512569250 | 33900 | 33900 | 33900 | 33850 | 9 |
| 395 | 20250428 | 122400 | 2512264350 | 33850 | 33850 | 33850 | 33850 | 5 |
| 396 | 20250428 | 122300 | 2512095100 | 33850 | 33900 | 33900 | 33850 | 5 |
| 397 | 20250428 | 122200 | 2511925650 | 33850 | 33900 | 33900 | 33850 | 11 |
| 398 | 20250428 | 122100 | 2511552925 | 33850 | 33900 | 33900 | 33850 | 5 |
| 399 | 20250428 | 122000 | 2511383625 | 33850 | 33850 | 33850 | 33850 | 6 |
| 400 | 20250428 | 121900 | 2511180525 | 33850 | 33800 | 33850 | 33800 | 712 |
| 401 | 20250428 | 121800 | 2487079525 | 33800 | 33800 | 33800 | 33800 | 367 |
| 402 | 20250428 | 121700 | 2474674925 | 33800 | 33800 | 33800 | 33775 | 205 |
| 403 | 20250428 | 121600 | 2467746025 | 33775 | 33775 | 33775 | 33750 | 29 |
| 404 | 20250428 | 121500 | 2466766775 | 33775 | 33750 | 33775 | 33750 | 66 |
| 405 | 20250428 | 121400 | 2464538950 | 33775 | 33775 | 33775 | 33750 | 91 |
| 406 | 20250428 | 121300 | 2461467600 | 33750 | 33775 | 33775 | 33750 | 7 |
| 407 | 20250428 | 121200 | 2461231300 | 33750 | 33750 | 33775 | 33750 | 14 |
| 408 | 20250428 | 121100 | 2460758700 | 33750 | 33750 | 33775 | 33750 | 33 |
| 409 | 20250428 | 121000 | 2459644925 | 33775 | 33775 | 33775 | 33775 | 4 |
| 410 | 20250428 | 120900 | 2459509825 | 33750 | 33750 | 33750 | 33750 | 71 |
| 411 | 20250428 | 120800 | 2457113575 | 33775 | 33800 | 33800 | 33750 | 113 |
| 412 | 20250428 | 120700 | 2453298175 | 33800 | 33800 | 33800 | 33750 | 47 |
| 413 | 20250428 | 120600 | 2451711775 | 33800 | 33750 | 33800 | 33750 | 11 |
| 414 | 20250428 | 120500 | 2451340375 | 33750 | 33800 | 33800 | 33750 | 40 |
| 415 | 20250428 | 120400 | 2449989250 | 33750 | 33800 | 33800 | 33750 | 95 |
| 416 | 20250428 | 120300 | 2446782700 | 33750 | 33800 | 33800 | 33750 | 15 |
| 417 | 20250428 | 120200 | 2446275950 | 33800 | 33800 | 33800 | 33750 | 125 |
| 418 | 20250428 | 120100 | 2442055150 | 33800 | 33750 | 33800 | 33750 | 43 |
| 419 | 20250428 | 120000 | 2440603000 | 33750 | 33750 | 33750 | 33700 | 76 |
| 420 | 20250428 | 115900 | 2438038100 | 33750 | 33800 | 33800 | 33700 | 178 |
| 421 | 20250428 | 115800 | 2432029800 | 33800 | 33800 | 33800 | 33700 | 119 |
| 422 | 20250428 | 115700 | 2428014250 | 33750 | 33750 | 33750 | 33750 | 13 |
| 423 | 20250428 | 115600 | 2427575500 | 33750 | 33750 | 33750 | 33700 | 296 |
| 424 | 20250428 | 115500 | 2417587175 | 33750 | 33700 | 33750 | 33700 | 300 |
| 425 | 20250428 | 115400 | 2407474175 | 33750 | 33750 | 33750 | 33700 | 70 |
| 426 | 20250428 | 115300 | 2405111875 | 33700 | 33800 | 33800 | 33700 | 2857 |
| 427 | 20250428 | 115200 | 2308655725 | 33850 | 33850 | 33850 | 33800 | 18 |
| 428 | 20250428 | 115100 | 2308047000 | 33800 | 33850 | 33850 | 33800 | 53 |
| 429 | 20250428 | 115000 | 2306255250 | 33850 | 33800 | 33850 | 33800 | 266 |
| 430 | 20250428 | 114900 | 2297264350 | 33800 | 33850 | 33850 | 33800 | 76 |
| 431 | 20250428 | 114800 | 2294695450 | 33800 | 33850 | 33850 | 33800 | 44 |
| 432 | 20250428 | 114700 | 2293207975 | 33800 | 33850 | 33850 | 33800 | 74 |
| 433 | 20250428 | 114600 | 2290703875 | 33800 | 33800 | 33800 | 33800 | 150 |
| 434 | 20250428 | 114500 | 2285633875 | 33800 | 33850 | 33850 | 33800 | 45 |
| 435 | 20250428 | 114400 | 2284112625 | 33850 | 33850 | 33850 | 33850 | 10 |
| 436 | 20250428 | 114300 | 2283774125 | 33800 | 33800 | 33850 | 33800 | 56 |
| 437 | 20250428 | 114200 | 2281881275 | 33800 | 33850 | 33850 | 33800 | 55 |
| 438 | 20250428 | 114100 | 2280022175 | 33850 | 33800 | 33850 | 33800 | 554 |
| 439 | 20250428 | 114000 | 2261296725 | 33800 | 33900 | 33900 | 33800 | 113 |
| 440 | 20250428 | 113900 | 2257475225 | 33900 | 33900 | 33900 | 33900 | 2 |
| 441 | 20250428 | 113800 | 2257407425 | 33850 | 33900 | 33900 | 33850 | 53 |
| 442 | 20250428 | 113700 | 2255612775 | 33900 | 33900 | 33900 | 33850 | 51 |
| 443 | 20250428 | 113600 | 2253884675 | 33900 | 33850 | 33900 | 33800 | 43 |
| 444 | 20250428 | 113500 | 2252430225 | 33900 | 33800 | 33900 | 33800 | 27 |
| 445 | 20250428 | 113400 | 2251517325 | 33900 | 33900 | 33900 | 33800 | 29 |
| 446 | 20250428 | 113300 | 2250534525 | 33850 | 33800 | 33850 | 33800 | 76 |
| 447 | 20250428 | 113200 | 2247963225 | 33800 | 33800 | 33850 | 33800 | 28 |
| 448 | 20250428 | 113100 | 2247016775 | 33800 | 33850 | 33900 | 33800 | 45 |
| 449 | 20250428 | 113000 | 2245494375 | 33850 | 33850 | 33850 | 33800 | 132 |
| 450 | 20250428 | 112900 | 2241027275 | 33850 | 33850 | 33850 | 33800 | 7 |
| 451 | 20250428 | 112800 | 2240790525 | 33800 | 33850 | 33850 | 33800 | 130 |
| 452 | 20250428 | 112700 | 2236395575 | 33800 | 33800 | 33850 | 33800 | 164 |
| 453 | 20250428 | 112600 | 2230852175 | 33800 | 33800 | 33850 | 33800 | 40 |
| 454 | 20250428 | 112500 | 2229499875 | 33800 | 33900 | 33900 | 33800 | 1933 |
| 455 | 20250428 | 112400 | 2164153725 | 33900 | 33800 | 33900 | 33800 | 292 |
| 456 | 20250428 | 112300 | 2154283925 | 33850 | 33850 | 33900 | 33800 | 254 |
| 457 | 20250428 | 112200 | 2145693975 | 33900 | 33900 | 33900 | 33850 | 236 |
| 458 | 20250428 | 112100 | 2137698525 | 33850 | 33800 | 33850 | 33800 | 119 |
| 459 | 20250428 | 112000 | 2133671525 | 33900 | 33800 | 33900 | 33800 | 117 |
| 460 | 20250428 | 111900 | 2129712225 | 33900 | 33850 | 33900 | 33800 | 41 |
| 461 | 20250428 | 111800 | 2128325075 | 33800 | 33850 | 33900 | 33800 | 31 |
| 462 | 20250428 | 111700 | 2127276575 | 33800 | 33900 | 33900 | 33800 | 215 |
| 463 | 20250428 | 111600 | 2120004225 | 33850 | 33850 | 33900 | 33850 | 41 |
| 464 | 20250428 | 111500 | 2118616325 | 33850 | 33900 | 33900 | 33850 | 67 |
| 465 | 20250428 | 111400 | 2116346575 | 33900 | 33900 | 33900 | 33850 | 20 |
| 466 | 20250428 | 111300 | 2115669425 | 33950 | 33800 | 33950 | 33750 | 254 |
| 467 | 20250428 | 111200 | 2107068975 | 33750 | 33800 | 33800 | 33750 | 1607 |
| 468 | 20250428 | 111100 | 2052801125 | 33800 | 33900 | 33900 | 33800 | 140 |
| 469 | 20250428 | 111000 | 2048063975 | 33900 | 33850 | 33900 | 33850 | 45 |
| 470 | 20250428 | 110900 | 2046540325 | 33900 | 33850 | 33900 | 33850 | 24 |
| 471 | 20250428 | 110800 | 2045727375 | 33850 | 33900 | 33900 | 33850 | 89 |
| 472 | 20250428 | 110700 | 2042711625 | 33850 | 33850 | 33900 | 33850 | 39 |
| 473 | 20250428 | 110600 | 2041390875 | 33900 | 33850 | 33900 | 33850 | 42 |
| 474 | 20250428 | 110500 | 2039968975 | 33850 | 33850 | 33850 | 33800 | 139 |
| 475 | 20250428 | 110400 | 2035270575 | 33900 | 33850 | 33900 | 33800 | 287 |
| 476 | 20250428 | 110300 | 2025549375 | 33800 | 33800 | 33850 | 33800 | 530 |
| 477 | 20250428 | 110200 | 2007635175 | 33900 | 33900 | 33900 | 33800 | 108 |
| 478 | 20250428 | 110100 | 2003983625 | 33850 | 33900 | 33900 | 33850 | 50 |
| 479 | 20250428 | 110000 | 2002291025 | 33900 | 33950 | 33950 | 33850 | 141 |
| 480 | 20250428 | 105900 | 1997506875 | 33950 | 33800 | 34000 | 33800 | 202 |
| 481 | 20250428 | 105800 | 1990653725 | 33800 | 33800 | 33950 | 33800 | 570 |
| 482 | 20250428 | 105700 | 1971387425 | 33800 | 34000 | 34000 | 33750 | 2281 |
| 483 | 20250428 | 105600 | 1894234475 | 33950 | 33900 | 34000 | 33900 | 806 |
| 484 | 20250428 | 105500 | 1866873625 | 33900 | 33900 | 33900 | 33850 | 292 |
| 485 | 20250428 | 105400 | 1856976575 | 33850 | 33850 | 33900 | 33850 | 232 |
| 486 | 20250428 | 105300 | 1849123275 | 33850 | 33850 | 33850 | 33800 | 100 |
| 487 | 20250428 | 105200 | 1845741775 | 33800 | 33850 | 33850 | 33800 | 222 |
| 488 | 20250428 | 105100 | 1838237975 | 33850 | 33850 | 33900 | 33850 | 105 |
| 489 | 20250428 | 105000 | 1834683575 | 33800 | 33850 | 33850 | 33800 | 303 |
| 490 | 20250428 | 104900 | 1824441175 | 33850 | 33800 | 33850 | 33800 | 79 |
| 491 | 20250428 | 104800 | 1821767675 | 33800 | 33800 | 33850 | 33800 | 62 |
| 492 | 20250428 | 104700 | 1819671975 | 33800 | 33800 | 33850 | 33800 | 203 |
| 493 | 20250428 | 104600 | 1812810525 | 33850 | 33900 | 33900 | 33800 | 1734 |
| 494 | 20250428 | 104500 | 1754191125 | 33900 | 33900 | 33900 | 33850 | 337 |
| 495 | 20250428 | 104400 | 1742778525 | 33900 | 33900 | 33900 | 33850 | 27 |
| 496 | 20250428 | 104300 | 1741864425 | 33850 | 33800 | 33900 | 33800 | 1002 |
| 497 | 20250428 | 104200 | 1707947325 | 33850 | 33800 | 33850 | 33800 | 233 |
| 498 | 20250428 | 104100 | 1700070900 | 33800 | 33850 | 33850 | 33800 | 47 |
| 499 | 20250428 | 104000 | 1698481850 | 33850 | 33900 | 33900 | 33800 | 2685 |
| 500 | 20250428 | 103900 | 1607674500 | 33900 | 33900 | 33900 | 33850 | 128 |
| 501 | 20250428 | 103800 | 1603338950 | 33900 | 33900 | 33900 | 33850 | 661 |
| 502 | 20250428 | 103700 | 1580940700 | 33950 | 33950 | 33950 | 33900 | 888 |
| 503 | 20250428 | 103600 | 1550836450 | 33900 | 33950 | 33950 | 33900 | 265 |
| 504 | 20250428 | 103500 | 1541847800 | 33900 | 33950 | 34000 | 33900 | 206 |
| 505 | 20250428 | 103400 | 1534856850 | 33950 | 33950 | 34000 | 33950 | 318 |
| 506 | 20250428 | 103300 | 1524060525 | 33950 | 33950 | 34000 | 33950 | 650 |
| 507 | 20250428 | 103200 | 1501989375 | 34000 | 34050 | 34050 | 33950 | 2276 |
| 508 | 20250428 | 103100 | 1424640125 | 34000 | 34000 | 34050 | 34000 | 40 |
| 509 | 20250428 | 103000 | 1423279825 | 34000 | 34050 | 34050 | 34000 | 345 |
| 510 | 20250428 | 102900 | 1411549175 | 34050 | 34050 | 34050 | 34000 | 21 |
| 511 | 20250428 | 102800 | 1410834775 | 34050 | 34050 | 34050 | 34000 | 88 |
| 512 | 20250428 | 102700 | 1407842625 | 34050 | 34050 | 34100 | 34050 | 140 |
| 513 | 20250428 | 102600 | 1403075575 | 34050 | 34100 | 34100 | 34050 | 29 |
| 514 | 20250428 | 102500 | 1402087775 | 34100 | 34050 | 34100 | 34050 | 38 |
| 515 | 20250428 | 102400 | 1400793725 | 34100 | 34050 | 34100 | 34050 | 14 |
| 516 | 20250428 | 102300 | 1400316975 | 34050 | 34100 | 34100 | 34050 | 45 |
| 517 | 20250428 | 102200 | 1398784125 | 34100 | 34050 | 34100 | 34000 | 468 |
| 518 | 20250428 | 102100 | 1382866025 | 34050 | 34100 | 34100 | 34050 | 39 |
| 519 | 20250428 | 102000 | 1381536725 | 34100 | 34100 | 34100 | 34000 | 1858 |
| 520 | 20250428 | 101900 | 1318237875 | 34100 | 34100 | 34100 | 34050 | 142 |
| 521 | 20250428 | 101800 | 1313401325 | 34050 | 34100 | 34100 | 34050 | 68 |
| 522 | 20250428 | 101700 | 1311085625 | 34050 | 34050 | 34100 | 34000 | 207 |
| 523 | 20250428 | 101600 | 1304037475 | 34100 | 34100 | 34100 | 34050 | 22 |
| 524 | 20250428 | 101500 | 1303287975 | 34050 | 34050 | 34100 | 34050 | 442 |
| 525 | 20250428 | 101400 | 1288237475 | 34100 | 34050 | 34100 | 34050 | 57 |
| 526 | 20250428 | 101300 | 1286296475 | 34050 | 34075 | 34100 | 34050 | 77 |
| 527 | 20250428 | 101200 | 1283674100 | 34100 | 34100 | 34100 | 34050 | 25 |
| 528 | 20250428 | 101100 | 1282822650 | 34100 | 34050 | 34100 | 34050 | 39 |
| 529 | 20250428 | 101000 | 1281494125 | 34050 | 34100 | 34100 | 34050 | 251 |
| 530 | 20250428 | 100900 | 1272946975 | 34050 | 34100 | 34100 | 34050 | 238 |
| 531 | 20250428 | 100800 | 1264842825 | 34050 | 34100 | 34100 | 34050 | 56 |
| 532 | 20250428 | 100700 | 1262935325 | 34100 | 34050 | 34100 | 34050 | 28 |
| 533 | 20250428 | 100600 | 1261981625 | 34050 | 34050 | 34050 | 34050 | 341 |
| 534 | 20250428 | 100500 | 1250370575 | 34000 | 34150 | 34150 | 34000 | 4417 |
| 535 | 20250428 | 100400 | 1099771225 | 34100 | 34150 | 34150 | 34100 | 56 |
| 536 | 20250428 | 100300 | 1097861075 | 34100 | 34150 | 34150 | 34100 | 74 |
| 537 | 20250428 | 100200 | 1095335575 | 34150 | 34100 | 34150 | 34100 | 100 |
| 538 | 20250428 | 100100 | 1091922275 | 34150 | 34150 | 34150 | 34150 | 132 |
| 539 | 20250428 | 100000 | 1087414475 | 34100 | 34100 | 34150 | 34100 | 181 |
| 540 | 20250428 | 095900 | 1081242275 | 34150 | 34150 | 34150 | 34100 | 489 |
| 541 | 20250428 | 095800 | 1064550675 | 34150 | 34200 | 34200 | 34100 | 5618 |
| 542 | 20250428 | 095700 | 872608675 | 34250 | 34250 | 34250 | 34200 | 157 |
| 543 | 20250428 | 095600 | 867237275 | 34250 | 34275 | 34275 | 34250 | 5 |
| 544 | 20250428 | 095500 | 867065925 | 34300 | 34300 | 34300 | 34300 | 1 |
| 545 | 20250428 | 095400 | 867031625 | 34300 | 34250 | 34300 | 34250 | 1035 |
| 546 | 20250428 | 095300 | 831582525 | 34300 | 34250 | 34300 | 34250 | 71 |
| 547 | 20250428 | 095200 | 829148225 | 34300 | 34300 | 34300 | 34300 | 45 |
| 548 | 20250428 | 095100 | 827604725 | 34250 | 34300 | 34300 | 34250 | 28 |
| 549 | 20250428 | 095000 | 826645325 | 34300 | 34300 | 34300 | 34250 | 134 |
| 550 | 20250428 | 094900 | 822054975 | 34250 | 34300 | 34300 | 34250 | 77 |
| 551 | 20250428 | 094800 | 819417175 | 34300 | 34300 | 34300 | 34300 | 35 |
| 552 | 20250428 | 094700 | 818216675 | 34300 | 34250 | 34300 | 34250 | 69 |
| 553 | 20250428 | 094600 | 815852925 | 34250 | 34300 | 34300 | 34250 | 216 |
| 554 | 20250428 | 094500 | 808451475 | 34300 | 34300 | 34350 | 34300 | 704 |
| 555 | 20250428 | 094400 | 784304025 | 34350 | 34350 | 34350 | 34350 | 12 |
| 556 | 20250428 | 094300 | 783891825 | 34350 | 34300 | 34350 | 34300 | 321 |
| 557 | 20250428 | 094200 | 772881175 | 34300 | 34300 | 34300 | 34300 | 155 |
| 558 | 20250428 | 094100 | 767564675 | 34300 | 34300 | 34300 | 34250 | 422 |
| 559 | 20250428 | 094000 | 753110375 | 34250 | 34300 | 34300 | 34250 | 35 |
| 560 | 20250428 | 093900 | 751910825 | 34300 | 34350 | 34350 | 34250 | 2222 |
| 561 | 20250428 | 093800 | 675744625 | 34350 | 34350 | 34350 | 34300 | 403 |
| 562 | 20250428 | 093700 | 661909475 | 34350 | 34300 | 34350 | 34300 | 18 |
| 563 | 20250428 | 093600 | 661291675 | 34300 | 34400 | 34400 | 34300 | 211 |
| 564 | 20250428 | 093500 | 654044475 | 34400 | 34400 | 34400 | 34350 | 215 |
| 565 | 20250428 | 093400 | 646658475 | 34400 | 34300 | 34400 | 34300 | 429 |
| 566 | 20250428 | 093300 | 631939175 | 34400 | 34400 | 34425 | 34400 | 79 |
| 567 | 20250428 | 093200 | 629221450 | 34400 | 34400 | 34450 | 34400 | 122 |
| 568 | 20250428 | 093100 | 625024550 | 34400 | 34300 | 34450 | 34300 | 1129 |
| 569 | 20250428 | 093000 | 586213450 | 34250 | 34250 | 34300 | 34250 | 263 |
| 570 | 20250428 | 092900 | 577194050 | 34250 | 34200 | 34300 | 34200 | 394 |
| 571 | 20250428 | 092800 | 563715400 | 34200 | 34250 | 34250 | 34200 | 574 |
| 572 | 20250428 | 092700 | 544078900 | 34250 | 34250 | 34250 | 34200 | 958 |
| 573 | 20250428 | 092600 | 511279250 | 34250 | 34300 | 34300 | 34250 | 143 |
| 574 | 20250428 | 092500 | 506377050 | 34300 | 34300 | 34300 | 34300 | 450 |
| 575 | 20250428 | 092400 | 490942050 | 34300 | 34300 | 34300 | 34300 | 136 |
| 576 | 20250428 | 092300 | 486277250 | 34250 | 34250 | 34250 | 34250 | 22 |
| 577 | 20250428 | 092200 | 485523750 | 34250 | 34300 | 34300 | 34250 | 451 |
| 578 | 20250428 | 092100 | 470054500 | 34350 | 34350 | 34350 | 34300 | 242 |
| 579 | 20250428 | 092000 | 461750800 | 34300 | 34250 | 34300 | 34200 | 1497 |
| 580 | 20250428 | 091900 | 410461675 | 34250 | 34250 | 34250 | 34250 | 118 |
| 581 | 20250428 | 091800 | 406420175 | 34250 | 34300 | 34300 | 34200 | 340 |
| 582 | 20250428 | 091700 | 394780175 | 34200 | 34300 | 34300 | 34200 | 1291 |
| 583 | 20250428 | 091600 | 350563275 | 34300 | 34325 | 34350 | 34300 | 263 |
| 584 | 20250428 | 091500 | 341542200 | 34350 | 34250 | 34350 | 34250 | 350 |
| 585 | 20250428 | 091400 | 329536850 | 34250 | 34300 | 34300 | 34250 | 498 |
| 586 | 20250428 | 091300 | 312479350 | 34250 | 34300 | 34300 | 34250 | 516 |
| 587 | 20250428 | 091200 | 294785200 | 34300 | 34250 | 34300 | 34250 | 991 |
| 588 | 20250428 | 091100 | 260836600 | 34250 | 34300 | 34300 | 34250 | 433 |
| 589 | 20250428 | 091000 | 245996300 | 34300 | 34250 | 34300 | 34250 | 304 |
| 590 | 20250428 | 090900 | 235581450 | 34300 | 34300 | 34350 | 34250 | 67 |
| 591 | 20250428 | 090800 | 233283200 | 34350 | 34325 | 34350 | 34250 | 796 |
| 592 | 20250428 | 090700 | 206013675 | 34350 | 34250 | 34350 | 34250 | 566 |
| 593 | 20250428 | 090600 | 186608050 | 34250 | 34300 | 34300 | 34250 | 205 |
| 594 | 20250428 | 090500 | 179585250 | 34300 | 34350 | 34350 | 34250 | 268 |
| 595 | 20250428 | 090400 | 170392500 | 34350 | 34400 | 34400 | 34300 | 438 |
| 596 | 20250428 | 090300 | 155351850 | 34400 | 34450 | 34450 | 34300 | 344 |
| 597 | 20250428 | 090200 | 143530250 | 34350 | 34250 | 34450 | 34250 | 673 |
| 598 | 20250428 | 090100 | 120442850 | 34250 | 34450 | 34450 | 34250 | 1135 |
| 599 | 20250428 | 090000 | 81473550 | 34450 | 34500 | 34550 | 34350 | 2360 |