32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 3 | 20250428 | 190500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250428 | 190400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250428 | 190300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250428 | 190200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250428 | 190100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250428 | 190000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250428 | 185900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250428 | 185800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250428 | 185700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250428 | 185600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250428 | 185500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250428 | 185400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250428 | 185300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250428 | 185200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250428 | 185100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250428 | 185000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250428 | 184900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250428 | 184800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250428 | 184700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250428 | 184600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250428 | 184500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250428 | 184400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250428 | 184300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250428 | 184200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250428 | 184100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250428 | 184000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250428 | 183900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250428 | 183800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250428 | 183700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250428 | 183600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 33 | 20250428 | 183500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250428 | 183400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250428 | 183300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250428 | 183200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250428 | 183100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250428 | 183000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250428 | 182900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250428 | 182800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250428 | 182700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250428 | 182600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250428 | 182500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250428 | 182400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250428 | 182300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250428 | 182200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250428 | 182100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250428 | 182000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250428 | 181900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250428 | 181800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250428 | 181700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250428 | 181600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250428 | 181500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250428 | 181400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250428 | 181300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250428 | 181200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250428 | 181100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250428 | 181000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250428 | 180900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250428 | 180800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250428 | 180700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250428 | 180600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 63 | 20250428 | 180500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250428 | 180400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250428 | 180300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250428 | 180200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250428 | 180100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250428 | 180000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250428 | 175900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250428 | 175800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250428 | 175700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250428 | 175600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250428 | 175500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250428 | 175400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250428 | 175300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250428 | 175200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250428 | 175100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250428 | 175000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250428 | 174900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250428 | 174800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250428 | 174700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250428 | 174600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250428 | 174500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250428 | 174400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250428 | 174300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250428 | 174200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250428 | 174100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250428 | 174000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250428 | 173900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250428 | 173800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250428 | 173700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250428 | 173600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 93 | 20250428 | 173500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250428 | 173400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250428 | 173300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250428 | 173200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250428 | 173100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250428 | 173000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250428 | 172900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250428 | 172800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250428 | 172700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250428 | 172600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250428 | 172500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250428 | 172400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250428 | 172300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250428 | 172200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250428 | 172100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250428 | 172000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250428 | 171900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250428 | 171800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250428 | 171700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250428 | 171600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250428 | 171500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250428 | 171400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250428 | 171300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250428 | 171200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250428 | 171100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250428 | 171000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250428 | 170900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250428 | 170800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250428 | 170700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250428 | 170600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 123 | 20250428 | 170500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250428 | 170400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250428 | 170300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250428 | 170200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250428 | 170100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250428 | 170000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250428 | 165900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250428 | 165800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250428 | 165700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250428 | 165600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250428 | 165500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250428 | 165400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250428 | 165300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250428 | 165200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250428 | 165100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250428 | 165000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250428 | 164900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250428 | 164800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250428 | 164700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250428 | 164600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250428 | 164500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250428 | 164400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250428 | 164300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250428 | 164200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250428 | 164100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250428 | 164000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250428 | 163900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250428 | 163800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250428 | 163700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250428 | 163600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 153 | 20250428 | 163500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250428 | 163400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250428 | 163300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250428 | 163200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250428 | 163100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250428 | 163000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250428 | 162900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250428 | 162800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250428 | 162700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250428 | 162600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250428 | 162500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250428 | 162400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250428 | 162300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250428 | 162200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250428 | 162100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250428 | 162000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250428 | 161900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250428 | 161800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250428 | 161700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250428 | 161600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250428 | 161500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250428 | 161400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250428 | 161300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250428 | 161200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250428 | 161100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250428 | 161000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250428 | 160900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250428 | 160800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250428 | 160700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250428 | 160600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 183 | 20250428 | 160500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250428 | 160400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250428 | 160300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250428 | 160200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250428 | 160100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250428 | 160000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250428 | 155900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250428 | 155800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250428 | 155700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250428 | 155600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250428 | 155500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250428 | 155400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250428 | 155300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250428 | 155200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250428 | 155100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250428 | 155000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250428 | 154900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250428 | 154800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250428 | 154700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250428 | 154600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250428 | 154500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250428 | 154400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250428 | 154300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250428 | 154200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250428 | 154100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250428 | 154000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250428 | 153900 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250428 | 153800 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250428 | 153700 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20250428 | 153600 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 213 | 20250428 | 153500 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20250428 | 153400 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20250428 | 153300 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20250428 | 153200 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20250428 | 153100 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20250428 | 153000 | 6173350050 | 27700 | 27700 | 27700 | 27700 | 4667 |
| 219 | 20250428 | 152900 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20250428 | 152800 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20250428 | 152700 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20250428 | 152600 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20250428 | 152500 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20250428 | 152400 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20250428 | 152300 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20250428 | 152200 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20250428 | 152100 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20250428 | 152000 | 6044074150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20250428 | 151900 | 6044074150 | 27700 | 27650 | 27700 | 27600 | 450 |
| 230 | 20250428 | 151800 | 6031625650 | 27600 | 27600 | 27650 | 27600 | 531 |
| 231 | 20250428 | 151700 | 6016967300 | 27650 | 27600 | 27650 | 27600 | 699 |
| 232 | 20250428 | 151600 | 5997641100 | 27650 | 27600 | 27650 | 27600 | 429 |
| 233 | 20250428 | 151500 | 5985783000 | 27650 | 27650 | 27650 | 27600 | 498 |
| 234 | 20250428 | 151400 | 5972021900 | 27600 | 27600 | 27650 | 27600 | 494 |
| 235 | 20250428 | 151300 | 5958378650 | 27600 | 27650 | 27650 | 27600 | 262 |
| 236 | 20250428 | 151200 | 5951137200 | 27600 | 27600 | 27650 | 27600 | 1757 |
| 237 | 20250428 | 151100 | 5902560950 | 27600 | 27600 | 27650 | 27600 | 423 |
| 238 | 20250428 | 151000 | 5890868350 | 27600 | 27600 | 27650 | 27600 | 221 |
| 239 | 20250428 | 150900 | 5884761400 | 27600 | 27650 | 27650 | 27600 | 84 |
| 240 | 20250428 | 150800 | 5882442750 | 27600 | 27600 | 27650 | 27600 | 257 |
| 241 | 20250428 | 150700 | 5875340600 | 27650 | 27650 | 27650 | 27600 | 618 |
| 242 | 20250428 | 150600 | 5858255700 | 27600 | 27700 | 27700 | 27600 | 1228 |
| 243 | 20250428 | 150500 | 5824302800 | 27650 | 27675 | 27700 | 27650 | 384 |
| 244 | 20250428 | 150400 | 5813674325 | 27650 | 27650 | 27700 | 27650 | 229 |
| 245 | 20250428 | 150300 | 5807341875 | 27700 | 27650 | 27700 | 27650 | 156 |
| 246 | 20250428 | 150200 | 5803023475 | 27700 | 27650 | 27700 | 27650 | 103 |
| 247 | 20250428 | 150100 | 5800173675 | 27700 | 27650 | 27700 | 27650 | 72 |
| 248 | 20250428 | 150000 | 5798182625 | 27650 | 27650 | 27700 | 27650 | 611 |
| 249 | 20250428 | 145900 | 5781263375 | 27650 | 27675 | 27675 | 27650 | 428 |
| 250 | 20250428 | 145800 | 5769428900 | 27675 | 27700 | 27700 | 27650 | 160 |
| 251 | 20250428 | 145700 | 5764999375 | 27650 | 27700 | 27700 | 27650 | 70 |
| 252 | 20250428 | 145600 | 5763060775 | 27700 | 27650 | 27700 | 27650 | 854 |
| 253 | 20250428 | 145500 | 5739414025 | 27650 | 27650 | 27700 | 27650 | 645 |
| 254 | 20250428 | 145400 | 5721554025 | 27650 | 27600 | 27650 | 27600 | 1188 |
| 255 | 20250428 | 145300 | 5688707225 | 27600 | 27600 | 27650 | 27600 | 121 |
| 256 | 20250428 | 145200 | 5685365325 | 27600 | 27600 | 27650 | 27600 | 308 |
| 257 | 20250428 | 145100 | 5676861675 | 27600 | 27600 | 27650 | 27600 | 167 |
| 258 | 20250428 | 145000 | 5672252375 | 27600 | 27600 | 27600 | 27600 | 408 |
| 259 | 20250428 | 144900 | 5660991575 | 27600 | 27650 | 27650 | 27600 | 1277 |
| 260 | 20250428 | 144800 | 5625740875 | 27600 | 27600 | 27650 | 27600 | 276 |
| 261 | 20250428 | 144700 | 5618120975 | 27600 | 27600 | 27650 | 27600 | 265 |
| 262 | 20250428 | 144600 | 5610797175 | 27600 | 27600 | 27650 | 27600 | 138 |
| 263 | 20250428 | 144500 | 5606985825 | 27600 | 27600 | 27650 | 27600 | 376 |
| 264 | 20250428 | 144400 | 5596605825 | 27600 | 27600 | 27650 | 27600 | 1468 |
| 265 | 20250428 | 144300 | 5556024075 | 27600 | 27650 | 27650 | 27600 | 229 |
| 266 | 20250428 | 144200 | 5549701275 | 27600 | 27600 | 27600 | 27600 | 78 |
| 267 | 20250428 | 144100 | 5547548475 | 27600 | 27600 | 27600 | 27600 | 235 |
| 268 | 20250428 | 144000 | 5541062475 | 27600 | 27650 | 27650 | 27600 | 510 |
| 269 | 20250428 | 143900 | 5526982425 | 27600 | 27600 | 27650 | 27600 | 251 |
| 270 | 20250428 | 143800 | 5520046625 | 27650 | 27650 | 27700 | 27600 | 246 |
| 271 | 20250428 | 143700 | 5513243725 | 27650 | 27650 | 27650 | 27600 | 467 |
| 272 | 20250428 | 143600 | 5500334175 | 27600 | 27650 | 27650 | 27600 | 795 |
| 273 | 20250428 | 143500 | 5478361325 | 27650 | 27650 | 27675 | 27650 | 267 |
| 274 | 20250428 | 143400 | 5470978650 | 27650 | 27700 | 27750 | 27650 | 613 |
| 275 | 20250428 | 143300 | 5454003700 | 27700 | 27700 | 27700 | 27700 | 551 |
| 276 | 20250428 | 143200 | 5438741000 | 27700 | 27700 | 27700 | 27700 | 105 |
| 277 | 20250428 | 143100 | 5435832500 | 27650 | 27650 | 27700 | 27650 | 205 |
| 278 | 20250428 | 143000 | 5430155650 | 27700 | 27700 | 27700 | 27650 | 380 |
| 279 | 20250428 | 142900 | 5419641050 | 27700 | 27700 | 27750 | 27650 | 852 |
| 280 | 20250428 | 142800 | 5396041500 | 27700 | 27650 | 27700 | 27650 | 228 |
| 281 | 20250428 | 142700 | 5389726300 | 27650 | 27650 | 27700 | 27650 | 257 |
| 282 | 20250428 | 142600 | 5382613800 | 27650 | 27700 | 27700 | 27650 | 565 |
| 283 | 20250428 | 142500 | 5366967050 | 27650 | 27750 | 27750 | 27650 | 559 |
| 284 | 20250428 | 142400 | 5351479750 | 27700 | 27700 | 27700 | 27700 | 138 |
| 285 | 20250428 | 142300 | 5347657150 | 27700 | 27700 | 27700 | 27700 | 106 |
| 286 | 20250428 | 142200 | 5344720950 | 27700 | 27650 | 27700 | 27650 | 592 |
| 287 | 20250428 | 142100 | 5328324600 | 27650 | 27650 | 27700 | 27650 | 821 |
| 288 | 20250428 | 142000 | 5305595650 | 27650 | 27650 | 27700 | 27650 | 312 |
| 289 | 20250428 | 141900 | 5296956650 | 27700 | 27700 | 27700 | 27650 | 2647 |
| 290 | 20250428 | 141800 | 5223637250 | 27700 | 27750 | 27750 | 27700 | 559 |
| 291 | 20250428 | 141700 | 5208127900 | 27750 | 27750 | 27800 | 27700 | 503 |
| 292 | 20250428 | 141600 | 5194175650 | 27750 | 27750 | 27800 | 27750 | 807 |
| 293 | 20250428 | 141500 | 5171742550 | 27750 | 27750 | 27800 | 27750 | 740 |
| 294 | 20250428 | 141400 | 5151205950 | 27750 | 27800 | 27800 | 27750 | 1036 |
| 295 | 20250428 | 141300 | 5122415850 | 27800 | 27800 | 27800 | 27800 | 142 |
| 296 | 20250428 | 141200 | 5118468250 | 27850 | 27850 | 27850 | 27850 | 907 |
| 297 | 20250428 | 141100 | 5093208300 | 27850 | 27850 | 27900 | 27850 | 119 |
| 298 | 20250428 | 141000 | 5089893250 | 27850 | 27850 | 27900 | 27850 | 1028 |
| 299 | 20250428 | 140900 | 5061222850 | 27850 | 27850 | 27850 | 27850 | 467 |
| 300 | 20250428 | 140800 | 5048216900 | 27900 | 27850 | 27900 | 27850 | 116 |
| 301 | 20250428 | 140700 | 5044986250 | 27850 | 27850 | 27900 | 27850 | 51 |
| 302 | 20250428 | 140600 | 5043565800 | 27850 | 27850 | 27875 | 27850 | 148 |
| 303 | 20250428 | 140500 | 5039443950 | 27900 | 27850 | 27900 | 27850 | 245 |
| 304 | 20250428 | 140400 | 5032619950 | 27900 | 27900 | 27900 | 27850 | 148 |
| 305 | 20250428 | 140300 | 5028497800 | 27850 | 27900 | 27900 | 27850 | 100 |
| 306 | 20250428 | 140200 | 5025710000 | 27850 | 27850 | 27900 | 27850 | 179 |
| 307 | 20250428 | 140100 | 5020724750 | 27850 | 27850 | 27900 | 27850 | 188 |
| 308 | 20250428 | 140000 | 5015484050 | 27850 | 27850 | 27900 | 27850 | 71 |
| 309 | 20250428 | 135900 | 5013506650 | 27850 | 27850 | 27900 | 27850 | 166 |
| 310 | 20250428 | 135800 | 5008880300 | 27900 | 27850 | 27900 | 27850 | 380 |
| 311 | 20250428 | 135700 | 4998285550 | 27850 | 27850 | 27900 | 27850 | 336 |
| 312 | 20250428 | 135600 | 4988915650 | 27850 | 27900 | 27900 | 27850 | 1948 |
| 313 | 20250428 | 135500 | 4934616300 | 27950 | 27900 | 27950 | 27900 | 149 |
| 314 | 20250428 | 135400 | 4930457850 | 27950 | 27900 | 27950 | 27900 | 560 |
| 315 | 20250428 | 135300 | 4914814700 | 27950 | 27800 | 27950 | 27800 | 879 |
| 316 | 20250428 | 135200 | 4890301000 | 27750 | 27800 | 27850 | 27700 | 3792 |
| 317 | 20250428 | 135100 | 4785000200 | 27850 | 27850 | 27850 | 27800 | 234 |
| 318 | 20250428 | 135000 | 4778485850 | 27800 | 27850 | 27950 | 27750 | 4278 |
| 319 | 20250428 | 134900 | 4659456250 | 27850 | 27850 | 27900 | 27850 | 560 |
| 320 | 20250428 | 134800 | 4643835250 | 27900 | 27850 | 27900 | 27850 | 71 |
| 321 | 20250428 | 134700 | 4641857350 | 27850 | 27850 | 27850 | 27850 | 52 |
| 322 | 20250428 | 134600 | 4640409150 | 27850 | 27900 | 27900 | 27850 | 394 |
| 323 | 20250428 | 134500 | 4629428150 | 27850 | 27850 | 27900 | 27850 | 69 |
| 324 | 20250428 | 134400 | 4627506250 | 27850 | 27900 | 27900 | 27850 | 3713 |
| 325 | 20250428 | 134300 | 4524043350 | 27900 | 27900 | 27900 | 27850 | 1522 |
| 326 | 20250428 | 134200 | 4481579950 | 27900 | 27900 | 27900 | 27900 | 142 |
| 327 | 20250428 | 134100 | 4477618150 | 27950 | 27900 | 27950 | 27900 | 401 |
| 328 | 20250428 | 134000 | 4466426500 | 27900 | 27900 | 27900 | 27850 | 1742 |
| 329 | 20250428 | 133900 | 4417827450 | 27900 | 27900 | 27950 | 27900 | 2757 |
| 330 | 20250428 | 133800 | 4340905650 | 27900 | 27900 | 27950 | 27900 | 205 |
| 331 | 20250428 | 133700 | 4335186100 | 27900 | 27900 | 27900 | 27900 | 82 |
| 332 | 20250428 | 133600 | 4332898300 | 27900 | 27900 | 27950 | 27900 | 136 |
| 333 | 20250428 | 133500 | 4329102000 | 27900 | 27900 | 27950 | 27900 | 200 |
| 334 | 20250428 | 133400 | 4323521900 | 27900 | 27900 | 27950 | 27900 | 221 |
| 335 | 20250428 | 133300 | 4317353650 | 27950 | 27900 | 27950 | 27900 | 390 |
| 336 | 20250428 | 133200 | 4306472600 | 27900 | 27900 | 27950 | 27900 | 177 |
| 337 | 20250428 | 133100 | 4301532650 | 27900 | 27900 | 27900 | 27900 | 200 |
| 338 | 20250428 | 133000 | 4295952650 | 27950 | 27900 | 27950 | 27900 | 95 |
| 339 | 20250428 | 132900 | 4293300450 | 27900 | 27900 | 27950 | 27900 | 67 |
| 340 | 20250428 | 132800 | 4291431100 | 27900 | 27900 | 27950 | 27900 | 227 |
| 341 | 20250428 | 132700 | 4285092225 | 27900 | 27900 | 27950 | 27900 | 279 |
| 342 | 20250428 | 132600 | 4277306725 | 27900 | 27950 | 27950 | 27900 | 166 |
| 343 | 20250428 | 132500 | 4272675075 | 27900 | 27900 | 27950 | 27900 | 117 |
| 344 | 20250428 | 132400 | 4269410725 | 27900 | 27900 | 27900 | 27900 | 54 |
| 345 | 20250428 | 132300 | 4267904125 | 27950 | 27900 | 27950 | 27900 | 188 |
| 346 | 20250428 | 132200 | 4262658425 | 27900 | 27900 | 27900 | 27900 | 42 |
| 347 | 20250428 | 132100 | 4261486625 | 27900 | 27900 | 27950 | 27900 | 156 |
| 348 | 20250428 | 132000 | 4257132375 | 27900 | 27950 | 27950 | 27900 | 60 |
| 349 | 20250428 | 131900 | 4255457875 | 27950 | 27900 | 27950 | 27900 | 150 |
| 350 | 20250428 | 131800 | 4251272775 | 27950 | 27900 | 27950 | 27900 | 84 |
| 351 | 20250428 | 131700 | 4248927525 | 27900 | 27950 | 27950 | 27900 | 138 |
| 352 | 20250428 | 131600 | 4245073575 | 27950 | 27950 | 27950 | 27900 | 204 |
| 353 | 20250428 | 131500 | 4239371925 | 27950 | 27900 | 27950 | 27900 | 538 |
| 354 | 20250428 | 131400 | 4224337225 | 27900 | 27900 | 27950 | 27900 | 151 |
| 355 | 20250428 | 131300 | 4220121525 | 27900 | 27950 | 27950 | 27900 | 1004 |
| 356 | 20250428 | 131200 | 4192059825 | 27950 | 27950 | 28000 | 27950 | 213 |
| 357 | 20250428 | 131100 | 4186103575 | 28000 | 28000 | 28000 | 27950 | 102 |
| 358 | 20250428 | 131000 | 4183251275 | 28000 | 28000 | 28050 | 28000 | 215 |
| 359 | 20250428 | 130900 | 4177231225 | 28000 | 28000 | 28050 | 28000 | 39 |
| 360 | 20250428 | 130800 | 4176138825 | 28000 | 28050 | 28050 | 27950 | 178 |
| 361 | 20250428 | 130700 | 4171157725 | 27950 | 28000 | 28050 | 27950 | 1408 |
| 362 | 20250428 | 130600 | 4131741575 | 27950 | 27950 | 28000 | 27950 | 41 |
| 363 | 20250428 | 130500 | 4130594875 | 27950 | 27950 | 27950 | 27950 | 38 |
| 364 | 20250428 | 130400 | 4129532775 | 28000 | 27950 | 28000 | 27950 | 161 |
| 365 | 20250428 | 130300 | 4125030775 | 27950 | 27950 | 27950 | 27950 | 28 |
| 366 | 20250428 | 130200 | 4124248175 | 27950 | 27950 | 27950 | 27950 | 15 |
| 367 | 20250428 | 130100 | 4123828925 | 27950 | 28000 | 28000 | 27950 | 32 |
| 368 | 20250428 | 130000 | 4122934025 | 27950 | 27950 | 27950 | 27950 | 197 |
| 369 | 20250428 | 125900 | 4117427875 | 27950 | 27950 | 27950 | 27950 | 7 |
| 370 | 20250428 | 125800 | 4117232225 | 27950 | 27950 | 27950 | 27950 | 15 |
| 371 | 20250428 | 125700 | 4116812975 | 27950 | 27950 | 27950 | 27950 | 19 |
| 372 | 20250428 | 125600 | 4116281925 | 27950 | 27900 | 28000 | 27900 | 3401 |
| 373 | 20250428 | 125500 | 4021226125 | 27900 | 27900 | 27925 | 27900 | 233 |
| 374 | 20250428 | 125400 | 4014721600 | 27925 | 27900 | 27950 | 27900 | 776 |
| 375 | 20250428 | 125300 | 3993069000 | 27900 | 27900 | 27900 | 27900 | 46 |
| 376 | 20250428 | 125200 | 3991785600 | 27900 | 27900 | 27900 | 27900 | 170 |
| 377 | 20250428 | 125100 | 3987042600 | 27900 | 27900 | 27950 | 27900 | 58 |
| 378 | 20250428 | 125000 | 3985422400 | 27900 | 27900 | 27950 | 27900 | 114 |
| 379 | 20250428 | 124900 | 3982240800 | 27900 | 27950 | 28000 | 27900 | 2092 |
| 380 | 20250428 | 124800 | 3923779050 | 27950 | 27950 | 28000 | 27950 | 70 |
| 381 | 20250428 | 124700 | 3921821100 | 27950 | 27950 | 28000 | 27950 | 20 |
| 382 | 20250428 | 124600 | 3921261900 | 28000 | 27950 | 28000 | 27950 | 53 |
| 383 | 20250428 | 124500 | 3919778800 | 27950 | 27950 | 27950 | 27950 | 168 |
| 384 | 20250428 | 124400 | 3915083200 | 27950 | 27950 | 27950 | 27950 | 60 |
| 385 | 20250428 | 124300 | 3913406200 | 27950 | 27950 | 27950 | 27950 | 17 |
| 386 | 20250428 | 124200 | 3912931050 | 27950 | 27950 | 28000 | 27950 | 75 |
| 387 | 20250428 | 124100 | 3910834300 | 27950 | 27950 | 28000 | 27950 | 136 |
| 388 | 20250428 | 124000 | 3907033000 | 27950 | 28000 | 28000 | 27950 | 124 |
| 389 | 20250428 | 123900 | 3903562050 | 27950 | 28000 | 28000 | 27950 | 126 |
| 390 | 20250428 | 123800 | 3900039150 | 27950 | 27950 | 27950 | 27950 | 24 |
| 391 | 20250428 | 123700 | 3899368350 | 27950 | 27950 | 28000 | 27950 | 297 |
| 392 | 20250428 | 123600 | 3891059400 | 27950 | 28000 | 28000 | 27950 | 45 |
| 393 | 20250428 | 123500 | 3889800100 | 27950 | 27950 | 28000 | 27950 | 42 |
| 394 | 20250428 | 123400 | 3888624600 | 27950 | 27950 | 28000 | 27950 | 61 |
| 395 | 20250428 | 123300 | 3886917900 | 27950 | 28000 | 28000 | 27950 | 601 |
| 396 | 20250428 | 123200 | 3870094600 | 28000 | 28000 | 28000 | 28000 | 31 |
| 397 | 20250428 | 123100 | 3869226600 | 28000 | 28000 | 28000 | 28000 | 29 |
| 398 | 20250428 | 123000 | 3868414600 | 28000 | 28000 | 28000 | 28000 | 38 |
| 399 | 20250428 | 122900 | 3867350600 | 28000 | 28000 | 28050 | 28000 | 143 |
| 400 | 20250428 | 122800 | 3863345850 | 28000 | 28000 | 28000 | 28000 | 17 |
| 401 | 20250428 | 122700 | 3862869850 | 28000 | 28000 | 28050 | 28000 | 48 |
| 402 | 20250428 | 122600 | 3861525750 | 28000 | 28000 | 28000 | 27950 | 353 |
| 403 | 20250428 | 122500 | 3851642350 | 28000 | 28050 | 28050 | 28000 | 167 |
| 404 | 20250428 | 122400 | 3846966250 | 28050 | 28000 | 28050 | 28000 | 36 |
| 405 | 20250428 | 122300 | 3845958150 | 28000 | 28000 | 28050 | 28000 | 5265 |
| 406 | 20250428 | 122200 | 3698526000 | 28000 | 28000 | 28050 | 28000 | 175 |
| 407 | 20250428 | 122100 | 3693624800 | 28000 | 28000 | 28050 | 28000 | 41 |
| 408 | 20250428 | 122000 | 3692475550 | 28000 | 28000 | 28050 | 28000 | 51 |
| 409 | 20250428 | 121900 | 3691045950 | 28000 | 28050 | 28050 | 28000 | 135 |
| 410 | 20250428 | 121800 | 3687264700 | 28000 | 28000 | 28050 | 28000 | 145 |
| 411 | 20250428 | 121700 | 3683202950 | 28000 | 28000 | 28000 | 28000 | 10 |
| 412 | 20250428 | 121600 | 3682922950 | 28000 | 28000 | 28100 | 28000 | 302 |
| 413 | 20250428 | 121500 | 3674451200 | 28000 | 28000 | 28000 | 28000 | 28 |
| 414 | 20250428 | 121400 | 3673667200 | 28000 | 28000 | 28000 | 28000 | 157 |
| 415 | 20250428 | 121300 | 3669271200 | 28000 | 28000 | 28000 | 28000 | 27 |
| 416 | 20250428 | 121200 | 3668515200 | 28000 | 28000 | 28000 | 28000 | 36 |
| 417 | 20250428 | 121100 | 3667507200 | 28000 | 28000 | 28000 | 28000 | 1200 |
| 418 | 20250428 | 121000 | 3633907200 | 28000 | 28000 | 28050 | 28000 | 249 |
| 419 | 20250428 | 120900 | 3626929650 | 28000 | 28000 | 28050 | 28000 | 46 |
| 420 | 20250428 | 120800 | 3625639700 | 28050 | 28000 | 28050 | 28000 | 148 |
| 421 | 20250428 | 120700 | 3621492850 | 28000 | 28050 | 28050 | 28000 | 4069 |
| 422 | 20250428 | 120600 | 3507560800 | 28000 | 27950 | 28000 | 27950 | 168 |
| 423 | 20250428 | 120500 | 3502863950 | 27950 | 27950 | 28000 | 27950 | 206 |
| 424 | 20250428 | 120400 | 3497096250 | 28000 | 28000 | 28000 | 27950 | 391 |
| 425 | 20250428 | 120300 | 3486149350 | 27950 | 27950 | 27950 | 27950 | 71 |
| 426 | 20250428 | 120200 | 3484164900 | 27950 | 27950 | 27950 | 27950 | 132 |
| 427 | 20250428 | 120100 | 3480475500 | 27950 | 27950 | 28000 | 27950 | 51 |
| 428 | 20250428 | 120000 | 3479048700 | 27950 | 27950 | 28000 | 27950 | 174 |
| 429 | 20250428 | 115900 | 3474178150 | 27950 | 28000 | 28000 | 27950 | 1280 |
| 430 | 20250428 | 115800 | 3438338300 | 28000 | 28000 | 28000 | 28000 | 291 |
| 431 | 20250428 | 115700 | 3430190300 | 28000 | 28000 | 28000 | 28000 | 9 |
| 432 | 20250428 | 115600 | 3429938300 | 28000 | 28000 | 28050 | 27950 | 26 |
| 433 | 20250428 | 115500 | 3429210700 | 28000 | 27950 | 28050 | 27950 | 644 |
| 434 | 20250428 | 115400 | 3411158100 | 28050 | 28050 | 28100 | 27950 | 1263 |
| 435 | 20250428 | 115300 | 3375792900 | 28000 | 28000 | 28100 | 28000 | 32 |
| 436 | 20250428 | 115200 | 3374895650 | 28050 | 28100 | 28100 | 28000 | 421 |
| 437 | 20250428 | 115100 | 3363081850 | 28100 | 28050 | 28100 | 28000 | 365 |
| 438 | 20250428 | 115000 | 3352841950 | 28050 | 28050 | 28100 | 28050 | 47 |
| 439 | 20250428 | 114900 | 3351523100 | 28050 | 28050 | 28050 | 28050 | 48 |
| 440 | 20250428 | 114800 | 3350176700 | 28050 | 28050 | 28100 | 28050 | 318 |
| 441 | 20250428 | 114700 | 3341256550 | 28100 | 28050 | 28100 | 28050 | 144 |
| 442 | 20250428 | 114600 | 3337216450 | 28050 | 28050 | 28050 | 28050 | 28 |
| 443 | 20250428 | 114500 | 3336431050 | 28050 | 28100 | 28100 | 28000 | 15 |
| 444 | 20250428 | 114400 | 3336009800 | 28100 | 28050 | 28100 | 28000 | 38 |
| 445 | 20250428 | 114300 | 3334943600 | 28050 | 28000 | 28050 | 27950 | 165 |
| 446 | 20250428 | 114200 | 3330321850 | 28050 | 28050 | 28050 | 27950 | 97 |
| 447 | 20250428 | 114100 | 3327605750 | 28000 | 28050 | 28050 | 27950 | 43 |
| 448 | 20250428 | 114000 | 3326399900 | 28050 | 28050 | 28050 | 27950 | 53 |
| 449 | 20250428 | 113900 | 3324913950 | 28050 | 28050 | 28050 | 27950 | 195 |
| 450 | 20250428 | 113800 | 3319454250 | 27950 | 28050 | 28050 | 27950 | 43 |
| 451 | 20250428 | 113700 | 3318249800 | 28000 | 27950 | 28050 | 27950 | 397 |
| 452 | 20250428 | 113600 | 3307144850 | 28000 | 28000 | 28100 | 27950 | 10 |
| 453 | 20250428 | 113500 | 3306864800 | 27950 | 27950 | 28050 | 27950 | 1652 |
| 454 | 20250428 | 113400 | 3260622800 | 28050 | 28050 | 28100 | 27950 | 133 |
| 455 | 20250428 | 113300 | 3256890950 | 28050 | 28000 | 28050 | 28000 | 1038 |
| 456 | 20250428 | 113200 | 3227825750 | 28000 | 28000 | 28000 | 27950 | 35 |
| 457 | 20250428 | 113100 | 3226846350 | 28000 | 28000 | 28050 | 27950 | 171 |
| 458 | 20250428 | 113000 | 3222062500 | 27950 | 28000 | 28000 | 27950 | 1014 |
| 459 | 20250428 | 112900 | 3193670850 | 27950 | 27900 | 28050 | 27900 | 120 |
| 460 | 20250428 | 112800 | 3190310900 | 27900 | 28000 | 28000 | 27900 | 276 |
| 461 | 20250428 | 112700 | 3182595750 | 27950 | 28000 | 28000 | 27950 | 839 |
| 462 | 20250428 | 112600 | 3159144050 | 27950 | 28000 | 28050 | 27950 | 1282 |
| 463 | 20250428 | 112500 | 3123310950 | 28000 | 28150 | 28150 | 27950 | 6716 |
| 464 | 20250428 | 112400 | 2935149450 | 28100 | 28100 | 28100 | 28100 | 131 |
| 465 | 20250428 | 112300 | 2931468350 | 28100 | 28100 | 28150 | 28050 | 191 |
| 466 | 20250428 | 112200 | 2926100650 | 28050 | 28100 | 28100 | 28050 | 14 |
| 467 | 20250428 | 112100 | 2925707850 | 28100 | 28050 | 28100 | 28050 | 57 |
| 468 | 20250428 | 112000 | 2924106750 | 28100 | 28100 | 28100 | 28050 | 242 |
| 469 | 20250428 | 111900 | 2917307250 | 28150 | 28150 | 28150 | 28100 | 157 |
| 470 | 20250428 | 111800 | 2912888900 | 28100 | 28100 | 28100 | 28100 | 45 |
| 471 | 20250428 | 111700 | 2911624400 | 28100 | 28100 | 28150 | 28100 | 45 |
| 472 | 20250428 | 111600 | 2910358050 | 28100 | 28100 | 28100 | 28050 | 129 |
| 473 | 20250428 | 111500 | 2906733900 | 28100 | 28100 | 28150 | 28100 | 60 |
| 474 | 20250428 | 111400 | 2905046050 | 28100 | 28100 | 28150 | 28100 | 45 |
| 475 | 20250428 | 111300 | 2903780550 | 28100 | 28050 | 28100 | 28050 | 247 |
| 476 | 20250428 | 111200 | 2896842750 | 28050 | 28050 | 28100 | 28050 | 149 |
| 477 | 20250428 | 111100 | 2892663050 | 28050 | 28100 | 28100 | 28050 | 61 |
| 478 | 20250428 | 111000 | 2890951350 | 28100 | 28050 | 28100 | 28050 | 87 |
| 479 | 20250428 | 110900 | 2888508500 | 28050 | 28150 | 28150 | 28050 | 58 |
| 480 | 20250428 | 110800 | 2886878600 | 28100 | 28050 | 28100 | 28050 | 643 |
| 481 | 20250428 | 110700 | 2868811750 | 28050 | 28000 | 28050 | 27950 | 2466 |
| 482 | 20250428 | 110600 | 2799808000 | 28000 | 28000 | 28050 | 28000 | 43 |
| 483 | 20250428 | 110500 | 2798602550 | 28000 | 28050 | 28050 | 28000 | 137 |
| 484 | 20250428 | 110400 | 2794760650 | 28050 | 28025 | 28100 | 28000 | 415 |
| 485 | 20250428 | 110300 | 2783115750 | 28050 | 28000 | 28050 | 28000 | 45 |
| 486 | 20250428 | 110200 | 2781854225 | 28000 | 28050 | 28100 | 28000 | 133 |
| 487 | 20250428 | 110100 | 2778126125 | 28050 | 28050 | 28050 | 28050 | 273 |
| 488 | 20250428 | 110000 | 2770468475 | 28050 | 28050 | 28050 | 28050 | 337 |
| 489 | 20250428 | 105900 | 2761015625 | 28050 | 28050 | 28050 | 28050 | 435 |
| 490 | 20250428 | 105800 | 2748813875 | 28050 | 28050 | 28050 | 28050 | 31 |
| 491 | 20250428 | 105700 | 2747944325 | 28100 | 28050 | 28100 | 28050 | 167 |
| 492 | 20250428 | 105600 | 2743259925 | 28050 | 28050 | 28100 | 28050 | 253 |
| 493 | 20250428 | 105500 | 2736151475 | 28050 | 28000 | 28100 | 28000 | 188 |
| 494 | 20250428 | 105400 | 2730877925 | 28000 | 28000 | 28100 | 28000 | 79 |
| 495 | 20250428 | 105300 | 2728658875 | 28100 | 28000 | 28100 | 28000 | 148 |
| 496 | 20250428 | 105200 | 2724513275 | 28000 | 28000 | 28050 | 28000 | 805 |
| 497 | 20250428 | 105100 | 2701935375 | 28000 | 28000 | 28050 | 28000 | 59 |
| 498 | 20250428 | 105000 | 2700282875 | 28000 | 28050 | 28050 | 28000 | 36 |
| 499 | 20250428 | 104900 | 2699273675 | 28000 | 28000 | 28050 | 28000 | 154 |
| 500 | 20250428 | 104800 | 2694961575 | 28000 | 28000 | 28000 | 27950 | 168 |
| 501 | 20250428 | 104700 | 2690257925 | 28000 | 28000 | 28000 | 28000 | 45 |
| 502 | 20250428 | 104600 | 2688997925 | 28000 | 28000 | 28000 | 27950 | 240 |
| 503 | 20250428 | 104500 | 2682278025 | 27950 | 27950 | 28000 | 27950 | 278 |
| 504 | 20250428 | 104400 | 2674504875 | 28000 | 28000 | 28000 | 27950 | 904 |
| 505 | 20250428 | 104300 | 2649196175 | 28000 | 28000 | 28000 | 28000 | 49 |
| 506 | 20250428 | 104200 | 2647824175 | 28000 | 28000 | 28000 | 28000 | 52 |
| 507 | 20250428 | 104100 | 2646368175 | 28000 | 27950 | 28000 | 27950 | 210 |
| 508 | 20250428 | 104000 | 2640489675 | 27950 | 27950 | 28000 | 27950 | 414 |
| 509 | 20250428 | 103900 | 2628899025 | 27950 | 28000 | 28000 | 27950 | 2962 |
| 510 | 20250428 | 103800 | 2545965275 | 28000 | 28000 | 28000 | 28000 | 1121 |
| 511 | 20250428 | 103700 | 2514577275 | 28000 | 28000 | 28050 | 28000 | 141 |
| 512 | 20250428 | 103600 | 2510624275 | 28000 | 28050 | 28050 | 28000 | 497 |
| 513 | 20250428 | 103500 | 2496704125 | 28000 | 28000 | 28050 | 28000 | 83 |
| 514 | 20250428 | 103400 | 2494377225 | 28050 | 28050 | 28050 | 28000 | 1051 |
| 515 | 20250428 | 103300 | 2464896775 | 28050 | 28100 | 28100 | 28050 | 21 |
| 516 | 20250428 | 103200 | 2464307425 | 28050 | 28100 | 28100 | 28050 | 48 |
| 517 | 20250428 | 103100 | 2462960225 | 28050 | 28050 | 28050 | 28050 | 19 |
| 518 | 20250428 | 103000 | 2462427275 | 28050 | 28050 | 28100 | 28050 | 251 |
| 519 | 20250428 | 102900 | 2455381725 | 28050 | 28050 | 28100 | 28050 | 42 |
| 520 | 20250428 | 102800 | 2454203575 | 28050 | 28050 | 28050 | 28050 | 225 |
| 521 | 20250428 | 102700 | 2447892325 | 28050 | 28050 | 28050 | 28050 | 65 |
| 522 | 20250428 | 102600 | 2446069075 | 28050 | 28050 | 28050 | 28050 | 216 |
| 523 | 20250428 | 102500 | 2440010275 | 28050 | 28050 | 28050 | 28000 | 883 |
| 524 | 20250428 | 102400 | 2415242275 | 28050 | 28050 | 28100 | 28025 | 1941 |
| 525 | 20250428 | 102300 | 2360796850 | 28025 | 28000 | 28050 | 28000 | 41 |
| 526 | 20250428 | 102200 | 2359647325 | 28050 | 28000 | 28050 | 28000 | 151 |
| 527 | 20250428 | 102100 | 2355416775 | 28000 | 28050 | 28050 | 28000 | 1218 |
| 528 | 20250428 | 102000 | 2321252425 | 28050 | 28050 | 28100 | 28050 | 56 |
| 529 | 20250428 | 101900 | 2319680125 | 28050 | 28050 | 28100 | 28050 | 859 |
| 530 | 20250428 | 101800 | 2295582775 | 28050 | 28100 | 28100 | 28050 | 646 |
| 531 | 20250428 | 101700 | 2277437825 | 28100 | 28100 | 28100 | 28100 | 489 |
| 532 | 20250428 | 101600 | 2263696925 | 28150 | 28100 | 28200 | 28100 | 1541 |
| 533 | 20250428 | 101500 | 2220330075 | 28100 | 28150 | 28150 | 28100 | 552 |
| 534 | 20250428 | 101400 | 2204791775 | 28150 | 28250 | 28250 | 28100 | 6096 |
| 535 | 20250428 | 101300 | 2033190075 | 28200 | 28200 | 28250 | 28150 | 610 |
| 536 | 20250428 | 101200 | 2015987525 | 28150 | 28150 | 28150 | 28100 | 61 |
| 537 | 20250428 | 101100 | 2014270425 | 28150 | 28150 | 28150 | 28150 | 274 |
| 538 | 20250428 | 101000 | 2006557325 | 28100 | 28150 | 28200 | 28100 | 94 |
| 539 | 20250428 | 100900 | 2003908775 | 28100 | 28100 | 28150 | 28100 | 379 |
| 540 | 20250428 | 100800 | 1993250825 | 28100 | 28100 | 28100 | 28100 | 157 |
| 541 | 20250428 | 100700 | 1988839125 | 28100 | 28100 | 28150 | 28050 | 720 |
| 542 | 20250428 | 100600 | 1968633525 | 28050 | 28150 | 28150 | 28050 | 1513 |
| 543 | 20250428 | 100500 | 1926087825 | 28200 | 28200 | 28200 | 28100 | 1327 |
| 544 | 20250428 | 100400 | 1888727125 | 28200 | 28150 | 28200 | 28100 | 472 |
| 545 | 20250428 | 100300 | 1875431525 | 28150 | 28100 | 28150 | 28050 | 1146 |
| 546 | 20250428 | 100200 | 1843237675 | 28050 | 28100 | 28100 | 28050 | 344 |
| 547 | 20250428 | 100100 | 1833571925 | 28050 | 28100 | 28150 | 28050 | 2344 |
| 548 | 20250428 | 100000 | 1767803175 | 28100 | 28050 | 28100 | 28000 | 422 |
| 549 | 20250428 | 095900 | 1755960675 | 28050 | 28025 | 28050 | 27950 | 1103 |
| 550 | 20250428 | 095800 | 1725078275 | 28050 | 28050 | 28100 | 28000 | 1848 |
| 551 | 20250428 | 095700 | 1673292275 | 28050 | 28150 | 28150 | 28000 | 6330 |
| 552 | 20250428 | 095600 | 1495823875 | 28150 | 28200 | 28200 | 28150 | 816 |
| 553 | 20250428 | 095500 | 1472841725 | 28200 | 28300 | 28300 | 28100 | 3686 |
| 554 | 20250428 | 095400 | 1368971875 | 28300 | 28300 | 28350 | 28300 | 289 |
| 555 | 20250428 | 095300 | 1360793125 | 28300 | 28300 | 28350 | 28300 | 34 |
| 556 | 20250428 | 095200 | 1359829575 | 28300 | 28350 | 28400 | 28300 | 238 |
| 557 | 20250428 | 095100 | 1353084175 | 28350 | 28350 | 28400 | 28300 | 167 |
| 558 | 20250428 | 095000 | 1348353975 | 28300 | 28250 | 28300 | 28250 | 1272 |
| 559 | 20250428 | 094900 | 1312395775 | 28250 | 28250 | 28300 | 28200 | 7770 |
| 560 | 20250428 | 094800 | 1093252125 | 28250 | 28250 | 28250 | 28200 | 1232 |
| 561 | 20250428 | 094700 | 1058448225 | 28300 | 28300 | 28300 | 28250 | 333 |
| 562 | 20250428 | 094600 | 1049030675 | 28350 | 28300 | 28350 | 28300 | 55 |
| 563 | 20250428 | 094500 | 1047471925 | 28300 | 28250 | 28350 | 28250 | 495 |
| 564 | 20250428 | 094400 | 1033461425 | 28250 | 28400 | 28450 | 28250 | 3080 |
| 565 | 20250428 | 094300 | 946146025 | 28400 | 28425 | 28425 | 28400 | 22 |
| 566 | 20250428 | 094200 | 945520725 | 28450 | 28450 | 28450 | 28350 | 226 |
| 567 | 20250428 | 094100 | 939097925 | 28400 | 28350 | 28400 | 28350 | 1106 |
| 568 | 20250428 | 094000 | 907694975 | 28400 | 28350 | 28400 | 28350 | 261 |
| 569 | 20250428 | 093900 | 900289975 | 28400 | 28350 | 28400 | 28350 | 172 |
| 570 | 20250428 | 093800 | 895412825 | 28400 | 28350 | 28450 | 28350 | 793 |
| 571 | 20250428 | 093700 | 872891800 | 28350 | 28350 | 28450 | 28350 | 126 |
| 572 | 20250428 | 093600 | 869317250 | 28400 | 28400 | 28450 | 28350 | 669 |
| 573 | 20250428 | 093500 | 850322900 | 28450 | 28400 | 28450 | 28350 | 2057 |
| 574 | 20250428 | 093400 | 791970000 | 28400 | 28400 | 28500 | 28350 | 600 |
| 575 | 20250428 | 093300 | 774934550 | 28400 | 28350 | 28450 | 28350 | 913 |
| 576 | 20250428 | 093200 | 749041850 | 28400 | 28350 | 28400 | 28350 | 374 |
| 577 | 20250428 | 093100 | 738427550 | 28350 | 28450 | 28450 | 28350 | 971 |
| 578 | 20250428 | 093000 | 710834900 | 28450 | 28500 | 28500 | 28450 | 52 |
| 579 | 20250428 | 092900 | 709353350 | 28450 | 28350 | 28450 | 28350 | 66 |
| 580 | 20250428 | 092800 | 707476650 | 28350 | 28350 | 28450 | 28350 | 383 |
| 581 | 20250428 | 092700 | 696594100 | 28350 | 28350 | 28400 | 28300 | 330 |
| 582 | 20250428 | 092600 | 687237850 | 28350 | 28350 | 28400 | 28350 | 445 |
| 583 | 20250428 | 092500 | 674619250 | 28350 | 28450 | 28450 | 28350 | 558 |
| 584 | 20250428 | 092400 | 658773950 | 28450 | 28400 | 28500 | 28350 | 992 |
| 585 | 20250428 | 092300 | 630612500 | 28500 | 28450 | 28500 | 28400 | 132 |
| 586 | 20250428 | 092200 | 626857000 | 28350 | 28400 | 28450 | 28300 | 1894 |
| 587 | 20250428 | 092100 | 573079700 | 28400 | 28350 | 28450 | 28250 | 1619 |
| 588 | 20250428 | 092000 | 527212050 | 28450 | 28350 | 28500 | 28300 | 757 |
| 589 | 20250428 | 091900 | 505748200 | 28350 | 28400 | 28500 | 28350 | 1274 |
| 590 | 20250428 | 091800 | 469564500 | 28400 | 28400 | 28450 | 28350 | 986 |
| 591 | 20250428 | 091700 | 441556750 | 28500 | 28650 | 28700 | 28350 | 2110 |
| 592 | 20250428 | 091600 | 381383650 | 28600 | 28750 | 28750 | 28550 | 1670 |
| 593 | 20250428 | 091500 | 333565450 | 28700 | 28750 | 28750 | 28700 | 403 |
| 594 | 20250428 | 091400 | 321990450 | 28750 | 28750 | 28750 | 28750 | 247 |
| 595 | 20250428 | 091300 | 314889200 | 28750 | 28800 | 28900 | 28750 | 1271 |
| 596 | 20250428 | 091200 | 278273250 | 28800 | 28700 | 28850 | 28700 | 226 |
| 597 | 20250428 | 091100 | 271782400 | 28750 | 28800 | 28800 | 28650 | 1498 |
| 598 | 20250428 | 091000 | 228764550 | 28800 | 28850 | 28850 | 28800 | 282 |
| 599 | 20250428 | 090900 | 220641150 | 28800 | 28850 | 28900 | 28800 | 966 |
| 600 | 20250428 | 090800 | 192771650 | 28900 | 29000 | 29000 | 28900 | 584 |
| 601 | 20250428 | 090700 | 175865750 | 29000 | 29000 | 29050 | 28950 | 708 |
| 602 | 20250428 | 090600 | 155361700 | 29000 | 29000 | 29000 | 28950 | 121 |
| 603 | 20250428 | 090500 | 151852750 | 29000 | 28950 | 29050 | 28950 | 78 |
| 604 | 20250428 | 090400 | 149593200 | 28950 | 28750 | 29050 | 28750 | 952 |
| 605 | 20250428 | 090300 | 122114600 | 28800 | 28800 | 28850 | 28800 | 45 |
| 606 | 20250428 | 090200 | 120818500 | 28800 | 28850 | 28850 | 28700 | 945 |
| 607 | 20250428 | 090100 | 93621950 | 28900 | 29050 | 29050 | 28850 | 1078 |
| 608 | 20250428 | 090000 | 62370000 | 29050 | 29050 | 29050 | 28900 | 2149 |