33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 192200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 3 | 20250428 | 192100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20250428 | 192000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20250428 | 191900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20250428 | 191800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20250428 | 191700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20250428 | 191600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20250428 | 191500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20250428 | 191400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20250428 | 191300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20250428 | 191200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20250428 | 191100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20250428 | 191000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20250428 | 190900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20250428 | 190800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20250428 | 190700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20250428 | 190600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20250428 | 190500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20250428 | 190400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20250428 | 190300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20250428 | 190200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20250428 | 190100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20250428 | 190000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20250428 | 185900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20250428 | 185800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20250428 | 185700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20250428 | 185600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20250428 | 185500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20250428 | 185400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20250428 | 185300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20250428 | 185200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 33 | 20250428 | 185100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20250428 | 185000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20250428 | 184900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20250428 | 184800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20250428 | 184700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20250428 | 184600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20250428 | 184500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20250428 | 184400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20250428 | 184300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20250428 | 184200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20250428 | 184100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20250428 | 184000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20250428 | 183900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20250428 | 183800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20250428 | 183700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20250428 | 183600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20250428 | 183500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20250428 | 183400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20250428 | 183300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20250428 | 183200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20250428 | 183100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20250428 | 183000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20250428 | 182900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20250428 | 182800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20250428 | 182700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20250428 | 182600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20250428 | 182500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20250428 | 182400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20250428 | 182300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20250428 | 182200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 63 | 20250428 | 182100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20250428 | 182000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20250428 | 181900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20250428 | 181800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20250428 | 181700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20250428 | 181600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20250428 | 181500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20250428 | 181400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20250428 | 181300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20250428 | 181200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20250428 | 181100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20250428 | 181000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20250428 | 180900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20250428 | 180800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20250428 | 180700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20250428 | 180600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20250428 | 180500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20250428 | 180400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20250428 | 180300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20250428 | 180200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20250428 | 180100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20250428 | 180000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20250428 | 175900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20250428 | 175800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20250428 | 175700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20250428 | 175600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20250428 | 175500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20250428 | 175400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20250428 | 175300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20250428 | 175200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 93 | 20250428 | 175100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20250428 | 175000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20250428 | 174900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20250428 | 174800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20250428 | 174700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20250428 | 174600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20250428 | 174500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20250428 | 174400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20250428 | 174300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20250428 | 174200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20250428 | 174100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20250428 | 174000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20250428 | 173900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20250428 | 173800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20250428 | 173700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20250428 | 173600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20250428 | 173500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20250428 | 173400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20250428 | 173300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20250428 | 173200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20250428 | 173100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20250428 | 173000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20250428 | 172900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20250428 | 172800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20250428 | 172700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20250428 | 172600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20250428 | 172500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20250428 | 172400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20250428 | 172300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20250428 | 172200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 123 | 20250428 | 172100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20250428 | 172000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20250428 | 171900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20250428 | 171800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20250428 | 171700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20250428 | 171600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20250428 | 171500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20250428 | 171400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20250428 | 171300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20250428 | 171200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20250428 | 171100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20250428 | 171000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20250428 | 170900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20250428 | 170800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20250428 | 170700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20250428 | 170600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20250428 | 170500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20250428 | 170400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20250428 | 170300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20250428 | 170200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20250428 | 170100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20250428 | 170000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20250428 | 165900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20250428 | 165800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20250428 | 165700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20250428 | 165600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20250428 | 165500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20250428 | 165400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20250428 | 165300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20250428 | 165200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 153 | 20250428 | 165100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20250428 | 165000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20250428 | 164900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20250428 | 164800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20250428 | 164700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20250428 | 164600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20250428 | 164500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20250428 | 164400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20250428 | 164300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20250428 | 164200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20250428 | 164100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20250428 | 164000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20250428 | 163900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20250428 | 163800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20250428 | 163700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20250428 | 163600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20250428 | 163500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20250428 | 163400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20250428 | 163300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20250428 | 163200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20250428 | 163100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20250428 | 163000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20250428 | 162900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20250428 | 162800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20250428 | 162700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20250428 | 162600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20250428 | 162500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20250428 | 162400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20250428 | 162300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20250428 | 162200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 183 | 20250428 | 162100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20250428 | 162000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20250428 | 161900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20250428 | 161800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20250428 | 161700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20250428 | 161600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20250428 | 161500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20250428 | 161400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20250428 | 161300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20250428 | 161200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20250428 | 161100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20250428 | 161000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20250428 | 160900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20250428 | 160800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20250428 | 160700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20250428 | 160600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20250428 | 160500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20250428 | 160400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20250428 | 160300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20250428 | 160200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20250428 | 160100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20250428 | 160000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20250428 | 155900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20250428 | 155800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20250428 | 155700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20250428 | 155600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20250428 | 155500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20250428 | 155400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20250428 | 155300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20250428 | 155200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 213 | 20250428 | 155100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20250428 | 155000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20250428 | 154900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20250428 | 154800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20250428 | 154700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20250428 | 154600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20250428 | 154500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20250428 | 154400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20250428 | 154300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20250428 | 154200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20250428 | 154100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20250428 | 154000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20250428 | 153900 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20250428 | 153800 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20250428 | 153700 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20250428 | 153600 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20250428 | 153500 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20250428 | 153400 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20250428 | 153300 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20250428 | 153200 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20250428 | 153100 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20250428 | 153000 | 3884701800 | 25100 | 25100 | 25100 | 25100 | 6034 |
| 235 | 20250428 | 152900 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20250428 | 152800 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20250428 | 152700 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20250428 | 152600 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 239 | 20250428 | 152500 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 240 | 20250428 | 152400 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 241 | 20250428 | 152300 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 242 | 20250428 | 152200 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 243 | 20250428 | 152100 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 244 | 20250428 | 152000 | 3733248400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 245 | 20250428 | 151900 | 3733248400 | 25100 | 25100 | 25100 | 24950 | 684 |
| 246 | 20250428 | 151800 | 3716117800 | 25100 | 25100 | 25100 | 24900 | 1185 |
| 247 | 20250428 | 151700 | 3686511400 | 25100 | 25000 | 25100 | 24900 | 278 |
| 248 | 20250428 | 151600 | 3679557150 | 24950 | 24950 | 25150 | 24900 | 1600 |
| 249 | 20250428 | 151500 | 3639585950 | 25050 | 24950 | 25050 | 24950 | 742 |
| 250 | 20250428 | 151400 | 3621062800 | 24950 | 24950 | 25000 | 24900 | 1399 |
| 251 | 20250428 | 151300 | 3586166700 | 24950 | 25000 | 25000 | 24950 | 373 |
| 252 | 20250428 | 151200 | 3576841800 | 25000 | 25050 | 25050 | 24950 | 900 |
| 253 | 20250428 | 151100 | 3554339350 | 25050 | 25050 | 25100 | 25000 | 459 |
| 254 | 20250428 | 151000 | 3542837150 | 25000 | 25050 | 25150 | 25000 | 416 |
| 255 | 20250428 | 150900 | 3532399450 | 25100 | 25100 | 25150 | 25100 | 487 |
| 256 | 20250428 | 150800 | 3520162800 | 25100 | 25100 | 25150 | 25000 | 341 |
| 257 | 20250428 | 150700 | 3511600000 | 25100 | 25050 | 25100 | 25000 | 411 |
| 258 | 20250428 | 150600 | 3501305150 | 25000 | 25000 | 25050 | 24950 | 1719 |
| 259 | 20250428 | 150500 | 3458340150 | 25000 | 24950 | 25000 | 24900 | 590 |
| 260 | 20250428 | 150400 | 3443617700 | 24950 | 24900 | 24950 | 24900 | 417 |
| 261 | 20250428 | 150300 | 3433221650 | 24900 | 24900 | 24950 | 24900 | 108 |
| 262 | 20250428 | 150200 | 3430532400 | 24900 | 24950 | 24950 | 24900 | 113 |
| 263 | 20250428 | 150100 | 3427713350 | 24950 | 24850 | 24950 | 24850 | 2343 |
| 264 | 20250428 | 150000 | 3369370450 | 24850 | 24800 | 24900 | 24800 | 751 |
| 265 | 20250428 | 145900 | 3350706050 | 24800 | 24800 | 24850 | 24800 | 145 |
| 266 | 20250428 | 145800 | 3347107950 | 24800 | 24850 | 24850 | 24800 | 111 |
| 267 | 20250428 | 145700 | 3344353900 | 24850 | 24800 | 24850 | 24800 | 194 |
| 268 | 20250428 | 145600 | 3339541600 | 24850 | 24850 | 24900 | 24850 | 521 |
| 269 | 20250428 | 145500 | 3326594550 | 24850 | 24850 | 24900 | 24850 | 151 |
| 270 | 20250428 | 145400 | 3322839550 | 24850 | 24850 | 24900 | 24850 | 130 |
| 271 | 20250428 | 145300 | 3319608550 | 24900 | 24850 | 24900 | 24850 | 341 |
| 272 | 20250428 | 145200 | 3311131300 | 24850 | 24900 | 24900 | 24850 | 3164 |
| 273 | 20250428 | 145100 | 3232352875 | 24850 | 24850 | 24850 | 24850 | 118 |
| 274 | 20250428 | 145000 | 3229420575 | 24900 | 24900 | 24900 | 24850 | 113 |
| 275 | 20250428 | 144900 | 3226612300 | 24850 | 24850 | 24900 | 24850 | 124 |
| 276 | 20250428 | 144800 | 3223530850 | 24850 | 24850 | 24900 | 24850 | 478 |
| 277 | 20250428 | 144700 | 3211651400 | 24850 | 24850 | 24900 | 24850 | 683 |
| 278 | 20250428 | 144600 | 3194676050 | 24850 | 24850 | 24900 | 24850 | 115 |
| 279 | 20250428 | 144500 | 3191818150 | 24850 | 24850 | 24900 | 24850 | 250 |
| 280 | 20250428 | 144400 | 3185604650 | 24850 | 24850 | 24850 | 24850 | 147 |
| 281 | 20250428 | 144300 | 3181951700 | 24850 | 24850 | 24900 | 24850 | 182 |
| 282 | 20250428 | 144200 | 3177427875 | 24850 | 24850 | 24850 | 24850 | 237 |
| 283 | 20250428 | 144100 | 3171538425 | 24850 | 24800 | 24900 | 24800 | 685 |
| 284 | 20250428 | 144000 | 3154516625 | 24850 | 24850 | 24850 | 24850 | 846 |
| 285 | 20250428 | 143900 | 3133493525 | 24850 | 24850 | 24900 | 24850 | 129 |
| 286 | 20250428 | 143800 | 3130287225 | 24850 | 24850 | 24850 | 24850 | 389 |
| 287 | 20250428 | 143700 | 3120620575 | 24850 | 24850 | 24850 | 24850 | 371 |
| 288 | 20250428 | 143600 | 3111401225 | 24850 | 24850 | 24900 | 24850 | 285 |
| 289 | 20250428 | 143500 | 3104308225 | 24900 | 24900 | 24900 | 24850 | 215 |
| 290 | 20250428 | 143400 | 3098955375 | 24800 | 24900 | 24950 | 24800 | 7346 |
| 291 | 20250428 | 143300 | 2916618750 | 24950 | 24950 | 24950 | 24800 | 10582 |
| 292 | 20250428 | 143200 | 2653349800 | 24950 | 24950 | 25000 | 24950 | 213 |
| 293 | 20250428 | 143100 | 2648035300 | 24950 | 25000 | 25000 | 24950 | 401 |
| 294 | 20250428 | 143000 | 2638027850 | 24950 | 24950 | 25000 | 24950 | 301 |
| 295 | 20250428 | 142900 | 2630517850 | 25000 | 25050 | 25050 | 25000 | 811 |
| 296 | 20250428 | 142800 | 2610242600 | 25000 | 25000 | 25000 | 25000 | 80 |
| 297 | 20250428 | 142700 | 2608242600 | 25000 | 25000 | 25050 | 25000 | 112 |
| 298 | 20250428 | 142600 | 2605442450 | 25000 | 25000 | 25000 | 25000 | 29 |
| 299 | 20250428 | 142500 | 2604717450 | 25050 | 25050 | 25050 | 25000 | 35 |
| 300 | 20250428 | 142400 | 2603841100 | 25000 | 25000 | 25000 | 25000 | 11 |
| 301 | 20250428 | 142300 | 2603566100 | 25000 | 25050 | 25050 | 25000 | 193 |
| 302 | 20250428 | 142200 | 2598732250 | 25050 | 25050 | 25050 | 25000 | 609 |
| 303 | 20250428 | 142100 | 2583476850 | 25050 | 25050 | 25050 | 25000 | 717 |
| 304 | 20250428 | 142000 | 2565551550 | 25000 | 25050 | 25050 | 25000 | 15 |
| 305 | 20250428 | 141900 | 2565176050 | 25050 | 25050 | 25050 | 25000 | 29 |
| 306 | 20250428 | 141800 | 2564449750 | 25000 | 25050 | 25050 | 25000 | 91 |
| 307 | 20250428 | 141700 | 2562173800 | 25050 | 25000 | 25050 | 25000 | 111 |
| 308 | 20250428 | 141600 | 2559395050 | 25000 | 25100 | 25100 | 25000 | 1243 |
| 309 | 20250428 | 141500 | 2528245900 | 25050 | 25050 | 25100 | 25050 | 30 |
| 310 | 20250428 | 141400 | 2527494250 | 25050 | 25100 | 25100 | 25050 | 1001 |
| 311 | 20250428 | 141300 | 2502373550 | 25100 | 25150 | 25150 | 25100 | 4 |
| 312 | 20250428 | 141200 | 2502273000 | 25100 | 25100 | 25100 | 25100 | 1 |
| 313 | 20250428 | 141100 | 2502247900 | 25100 | 25150 | 25150 | 25100 | 4 |
| 314 | 20250428 | 141000 | 2502147350 | 25150 | 25100 | 25150 | 25100 | 105 |
| 315 | 20250428 | 140900 | 2499510850 | 25100 | 25150 | 25150 | 25100 | 26 |
| 316 | 20250428 | 140800 | 2498857250 | 25150 | 25100 | 25150 | 25100 | 69 |
| 317 | 20250428 | 140700 | 2497125150 | 25100 | 25100 | 25100 | 25100 | 38 |
| 318 | 20250428 | 140600 | 2496171350 | 25100 | 25100 | 25150 | 25100 | 41 |
| 319 | 20250428 | 140500 | 2495142100 | 25100 | 25100 | 25100 | 25100 | 476 |
| 320 | 20250428 | 140400 | 2483194500 | 25100 | 25100 | 25150 | 25100 | 328 |
| 321 | 20250428 | 140300 | 2474961050 | 25100 | 25100 | 25100 | 25100 | 1 |
| 322 | 20250428 | 140200 | 2474935950 | 25100 | 25100 | 25100 | 25100 | 354 |
| 323 | 20250428 | 140100 | 2466050550 | 25150 | 25100 | 25150 | 25100 | 234 |
| 324 | 20250428 | 140000 | 2460166450 | 25100 | 25100 | 25100 | 25100 | 0 |
| 325 | 20250428 | 135900 | 2460166450 | 25100 | 25150 | 25150 | 25100 | 13 |
| 326 | 20250428 | 135800 | 2459840000 | 25100 | 25100 | 25100 | 25100 | 72 |
| 327 | 20250428 | 135700 | 2458032800 | 25100 | 25100 | 25150 | 25100 | 8 |
| 328 | 20250428 | 135600 | 2457831850 | 25100 | 25150 | 25150 | 25100 | 2985 |
| 329 | 20250428 | 135500 | 2382908300 | 25150 | 25100 | 25150 | 25100 | 3 |
| 330 | 20250428 | 135400 | 2382832900 | 25150 | 25100 | 25150 | 25100 | 8 |
| 331 | 20250428 | 135300 | 2382631950 | 25150 | 25150 | 25150 | 25150 | 51 |
| 332 | 20250428 | 135200 | 2381349300 | 25100 | 25150 | 25150 | 25100 | 57 |
| 333 | 20250428 | 135100 | 2379915900 | 25150 | 25150 | 25150 | 25100 | 14 |
| 334 | 20250428 | 135000 | 2379563900 | 25100 | 25100 | 25150 | 25100 | 247 |
| 335 | 20250428 | 134900 | 2373364050 | 25150 | 25100 | 25150 | 25100 | 41 |
| 336 | 20250428 | 134800 | 2372334400 | 25150 | 25150 | 25150 | 25100 | 895 |
| 337 | 20250428 | 134700 | 2349825200 | 25150 | 25050 | 25200 | 25050 | 2604 |
| 338 | 20250428 | 134600 | 2284456850 | 25050 | 25050 | 25050 | 25050 | 8 |
| 339 | 20250428 | 134500 | 2284256450 | 25050 | 25050 | 25100 | 25050 | 158 |
| 340 | 20250428 | 134400 | 2280298400 | 25050 | 25100 | 25100 | 25050 | 21 |
| 341 | 20250428 | 134300 | 2279771700 | 25050 | 25100 | 25100 | 25050 | 11 |
| 342 | 20250428 | 134200 | 2279496000 | 25050 | 25100 | 25100 | 25050 | 104 |
| 343 | 20250428 | 134100 | 2276885850 | 25050 | 25050 | 25100 | 25050 | 73 |
| 344 | 20250428 | 134000 | 2275057150 | 25100 | 25050 | 25100 | 25050 | 189 |
| 345 | 20250428 | 133900 | 2270322550 | 25050 | 25050 | 25050 | 25050 | 47 |
| 346 | 20250428 | 133800 | 2269145200 | 25100 | 25100 | 25100 | 25050 | 15 |
| 347 | 20250428 | 133700 | 2268768750 | 25050 | 25100 | 25100 | 25050 | 3 |
| 348 | 20250428 | 133600 | 2268693550 | 25050 | 25100 | 25100 | 25050 | 548 |
| 349 | 20250428 | 133500 | 2254965900 | 25050 | 25050 | 25050 | 25050 | 774 |
| 350 | 20250428 | 133400 | 2235577200 | 25000 | 25000 | 25050 | 25000 | 195 |
| 351 | 20250428 | 133300 | 2230701850 | 25050 | 25000 | 25050 | 25000 | 301 |
| 352 | 20250428 | 133200 | 2223176650 | 25000 | 25050 | 25050 | 24950 | 2036 |
| 353 | 20250428 | 133100 | 2172319750 | 25050 | 25050 | 25150 | 25000 | 4017 |
| 354 | 20250428 | 133000 | 2071791550 | 25050 | 25100 | 25100 | 25050 | 708 |
| 355 | 20250428 | 132900 | 2054020800 | 25100 | 25100 | 25150 | 25050 | 2466 |
| 356 | 20250428 | 132800 | 1992124100 | 25100 | 25100 | 25100 | 25100 | 13 |
| 357 | 20250428 | 132700 | 1991797800 | 25150 | 25150 | 25150 | 25100 | 31 |
| 358 | 20250428 | 132600 | 1991018400 | 25100 | 25150 | 25150 | 25100 | 27 |
| 359 | 20250428 | 132500 | 1990339800 | 25100 | 25100 | 25150 | 25100 | 10 |
| 360 | 20250428 | 132400 | 1990088750 | 25100 | 25100 | 25150 | 25100 | 16 |
| 361 | 20250428 | 132300 | 1989687000 | 25100 | 25100 | 25100 | 25100 | 1 |
| 362 | 20250428 | 132200 | 1989661900 | 25100 | 25150 | 25150 | 25100 | 19 |
| 363 | 20250428 | 132100 | 1989184800 | 25100 | 25100 | 25100 | 25100 | 14 |
| 364 | 20250428 | 132000 | 1988833400 | 25100 | 25150 | 25150 | 25100 | 29 |
| 365 | 20250428 | 131900 | 1988105450 | 25100 | 25150 | 25150 | 25100 | 1006 |
| 366 | 20250428 | 131800 | 1962805050 | 25150 | 25150 | 25150 | 25150 | 10 |
| 367 | 20250428 | 131700 | 1962553550 | 25150 | 25150 | 25200 | 25150 | 437 |
| 368 | 20250428 | 131600 | 1951562850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 369 | 20250428 | 131500 | 1951562850 | 25150 | 25200 | 25200 | 25150 | 127 |
| 370 | 20250428 | 131400 | 1948368650 | 25150 | 25150 | 25150 | 25150 | 2 |
| 371 | 20250428 | 131300 | 1948318350 | 25150 | 25150 | 25200 | 25150 | 66 |
| 372 | 20250428 | 131200 | 1946655950 | 25200 | 25150 | 25200 | 25150 | 6 |
| 373 | 20250428 | 131100 | 1946504900 | 25150 | 25150 | 25150 | 25150 | 147 |
| 374 | 20250428 | 131000 | 1942807850 | 25150 | 25200 | 25200 | 25150 | 16 |
| 375 | 20250428 | 130900 | 1942405300 | 25150 | 25150 | 25150 | 25150 | 254 |
| 376 | 20250428 | 130800 | 1936017200 | 25200 | 25200 | 25200 | 25150 | 10 |
| 377 | 20250428 | 130700 | 1935765500 | 25150 | 25150 | 25150 | 25150 | 231 |
| 378 | 20250428 | 130600 | 1929955850 | 25200 | 25150 | 25200 | 25150 | 198 |
| 379 | 20250428 | 130500 | 1924976100 | 25150 | 25150 | 25200 | 25150 | 75 |
| 380 | 20250428 | 130400 | 1923089650 | 25200 | 25150 | 25200 | 25150 | 526 |
| 381 | 20250428 | 130300 | 1909840450 | 25150 | 25150 | 25200 | 25150 | 280 |
| 382 | 20250428 | 130200 | 1902798300 | 25150 | 25150 | 25150 | 25150 | 1 |
| 383 | 20250428 | 130100 | 1902773150 | 25150 | 25200 | 25200 | 25150 | 11 |
| 384 | 20250428 | 130000 | 1902496300 | 25150 | 25200 | 25200 | 25150 | 40 |
| 385 | 20250428 | 125900 | 1901490250 | 25200 | 25150 | 25200 | 25150 | 135 |
| 386 | 20250428 | 125800 | 1898094850 | 25150 | 25150 | 25200 | 25150 | 525 |
| 387 | 20250428 | 125700 | 1884890950 | 25150 | 25150 | 25150 | 25150 | 7 |
| 388 | 20250428 | 125600 | 1884714900 | 25150 | 25150 | 25200 | 25150 | 5 |
| 389 | 20250428 | 125500 | 1884589000 | 25150 | 25150 | 25150 | 25150 | 37 |
| 390 | 20250428 | 125400 | 1883658450 | 25150 | 25200 | 25200 | 25150 | 123 |
| 391 | 20250428 | 125300 | 1880564850 | 25150 | 25150 | 25150 | 25150 | 24 |
| 392 | 20250428 | 125200 | 1879961250 | 25150 | 25150 | 25150 | 25150 | 8 |
| 393 | 20250428 | 125100 | 1879760050 | 25200 | 25200 | 25200 | 25200 | 3 |
| 394 | 20250428 | 125000 | 1879684450 | 25150 | 25150 | 25150 | 25150 | 866 |
| 395 | 20250428 | 124900 | 1857904550 | 25150 | 25200 | 25200 | 25150 | 440 |
| 396 | 20250428 | 124800 | 1846838050 | 25150 | 25150 | 25150 | 25150 | 6 |
| 397 | 20250428 | 124700 | 1846687150 | 25150 | 25200 | 25200 | 25150 | 15 |
| 398 | 20250428 | 124600 | 1846309750 | 25150 | 25150 | 25150 | 25150 | 6 |
| 399 | 20250428 | 124500 | 1846158850 | 25150 | 25150 | 25150 | 25150 | 131 |
| 400 | 20250428 | 124400 | 1842864200 | 25150 | 25150 | 25200 | 25150 | 437 |
| 401 | 20250428 | 124300 | 1831873450 | 25150 | 25150 | 25150 | 25150 | 7 |
| 402 | 20250428 | 124200 | 1831697400 | 25150 | 25200 | 25200 | 25150 | 11 |
| 403 | 20250428 | 124100 | 1831420550 | 25150 | 25200 | 25200 | 25150 | 36 |
| 404 | 20250428 | 124000 | 1830514650 | 25150 | 25150 | 25200 | 25150 | 18 |
| 405 | 20250428 | 123900 | 1830061800 | 25200 | 25150 | 25200 | 25150 | 17 |
| 406 | 20250428 | 123800 | 1829633600 | 25150 | 25200 | 25200 | 25150 | 38 |
| 407 | 20250428 | 123700 | 1828677450 | 25200 | 25150 | 25200 | 25150 | 19 |
| 408 | 20250428 | 123600 | 1828199000 | 25150 | 25150 | 25200 | 25150 | 17 |
| 409 | 20250428 | 123500 | 1827771300 | 25150 | 25200 | 25200 | 25150 | 116 |
| 410 | 20250428 | 123400 | 1824853700 | 25150 | 25200 | 25200 | 25150 | 146 |
| 411 | 20250428 | 123300 | 1821174900 | 25150 | 25200 | 25200 | 25150 | 42 |
| 412 | 20250428 | 123200 | 1820116800 | 25150 | 25150 | 25150 | 25150 | 6 |
| 413 | 20250428 | 123100 | 1819965900 | 25150 | 25150 | 25150 | 25150 | 23 |
| 414 | 20250428 | 123000 | 1819387450 | 25150 | 25200 | 25200 | 25150 | 15 |
| 415 | 20250428 | 122900 | 1819010000 | 25150 | 25150 | 25200 | 25150 | 27 |
| 416 | 20250428 | 122800 | 1818330000 | 25150 | 25150 | 25200 | 25150 | 12 |
| 417 | 20250428 | 122700 | 1818028000 | 25150 | 25150 | 25150 | 25150 | 285 |
| 418 | 20250428 | 122600 | 1810860250 | 25150 | 25200 | 25200 | 25150 | 219 |
| 419 | 20250428 | 122500 | 1805352250 | 25150 | 25200 | 25200 | 25150 | 16 |
| 420 | 20250428 | 122400 | 1804949600 | 25150 | 25150 | 25150 | 25150 | 6 |
| 421 | 20250428 | 122300 | 1804798700 | 25150 | 25150 | 25200 | 25150 | 15 |
| 422 | 20250428 | 122200 | 1804421300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 423 | 20250428 | 122100 | 1804421300 | 25150 | 25200 | 25200 | 25150 | 113 |
| 424 | 20250428 | 122000 | 1801578700 | 25150 | 25200 | 25200 | 25150 | 16 |
| 425 | 20250428 | 121900 | 1801176050 | 25200 | 25200 | 25200 | 25150 | 71 |
| 426 | 20250428 | 121800 | 1799390200 | 25150 | 25150 | 25150 | 25150 | 20 |
| 427 | 20250428 | 121700 | 1798887200 | 25150 | 25200 | 25200 | 25150 | 35 |
| 428 | 20250428 | 121600 | 1798006700 | 25200 | 25150 | 25200 | 25150 | 89 |
| 429 | 20250428 | 121500 | 1795768200 | 25150 | 25150 | 25200 | 25150 | 78 |
| 430 | 20250428 | 121400 | 1793806000 | 25150 | 25150 | 25200 | 25150 | 18 |
| 431 | 20250428 | 121300 | 1793353150 | 25150 | 25150 | 25150 | 25150 | 40 |
| 432 | 20250428 | 121200 | 1792347150 | 25150 | 25200 | 25200 | 25150 | 62 |
| 433 | 20250428 | 121100 | 1790787600 | 25150 | 25150 | 25150 | 25150 | 2 |
| 434 | 20250428 | 121000 | 1790737300 | 25150 | 25150 | 25150 | 25150 | 12 |
| 435 | 20250428 | 120900 | 1790435500 | 25150 | 25150 | 25200 | 25150 | 24 |
| 436 | 20250428 | 120800 | 1789831750 | 25150 | 25150 | 25150 | 25150 | 19 |
| 437 | 20250428 | 120700 | 1789353900 | 25200 | 25200 | 25200 | 25200 | 3 |
| 438 | 20250428 | 120600 | 1789278300 | 25150 | 25150 | 25150 | 25150 | 33 |
| 439 | 20250428 | 120500 | 1788448350 | 25150 | 25200 | 25200 | 25150 | 96 |
| 440 | 20250428 | 120400 | 1786029200 | 25150 | 25150 | 25150 | 25150 | 67 |
| 441 | 20250428 | 120300 | 1784344150 | 25150 | 25150 | 25150 | 25150 | 284 |
| 442 | 20250428 | 120200 | 1777201550 | 25150 | 25150 | 25200 | 25150 | 219 |
| 443 | 20250428 | 120100 | 1771693550 | 25150 | 25150 | 25150 | 25150 | 51 |
| 444 | 20250428 | 120000 | 1770410900 | 25200 | 25150 | 25200 | 25150 | 8 |
| 445 | 20250428 | 115900 | 1770209500 | 25150 | 25150 | 25200 | 25150 | 133 |
| 446 | 20250428 | 115800 | 1766862050 | 25150 | 25200 | 25200 | 25150 | 42 |
| 447 | 20250428 | 115700 | 1765803750 | 25150 | 25150 | 25150 | 25150 | 102 |
| 448 | 20250428 | 115600 | 1763238450 | 25150 | 25200 | 25200 | 25150 | 1151 |
| 449 | 20250428 | 115500 | 1734253750 | 25200 | 25200 | 25250 | 25200 | 110 |
| 450 | 20250428 | 115400 | 1731481550 | 25200 | 25250 | 25250 | 25200 | 127 |
| 451 | 20250428 | 115300 | 1728275750 | 25200 | 25250 | 25250 | 25200 | 5 |
| 452 | 20250428 | 115200 | 1728149600 | 25200 | 25200 | 25250 | 25200 | 33 |
| 453 | 20250428 | 115100 | 1727317500 | 25200 | 25250 | 25250 | 25200 | 31 |
| 454 | 20250428 | 115000 | 1726536150 | 25200 | 25200 | 25250 | 25200 | 41 |
| 455 | 20250428 | 114900 | 1725502700 | 25200 | 25200 | 25200 | 25200 | 8 |
| 456 | 20250428 | 114800 | 1725301100 | 25250 | 25200 | 25250 | 25200 | 151 |
| 457 | 20250428 | 114700 | 1721495600 | 25200 | 25200 | 25200 | 25200 | 3 |
| 458 | 20250428 | 114600 | 1721420000 | 25250 | 25250 | 25250 | 25250 | 53 |
| 459 | 20250428 | 114500 | 1720081750 | 25200 | 25200 | 25200 | 25200 | 13 |
| 460 | 20250428 | 114400 | 1719754150 | 25250 | 25250 | 25250 | 25200 | 207 |
| 461 | 20250428 | 114300 | 1714527550 | 25200 | 25200 | 25200 | 25200 | 12 |
| 462 | 20250428 | 114200 | 1714225150 | 25250 | 25200 | 25250 | 25200 | 218 |
| 463 | 20250428 | 114100 | 1708721300 | 25200 | 25200 | 25200 | 25200 | 640 |
| 464 | 20250428 | 114000 | 1692593300 | 25200 | 25200 | 25200 | 25200 | 15 |
| 465 | 20250428 | 113900 | 1692215300 | 25250 | 25250 | 25250 | 25250 | 6 |
| 466 | 20250428 | 113800 | 1692063800 | 25250 | 25200 | 25250 | 25200 | 13 |
| 467 | 20250428 | 113700 | 1691736150 | 25200 | 25250 | 25250 | 25200 | 158 |
| 468 | 20250428 | 113600 | 1687751800 | 25250 | 25200 | 25250 | 25200 | 10 |
| 469 | 20250428 | 113500 | 1687499700 | 25200 | 25200 | 25200 | 25200 | 63 |
| 470 | 20250428 | 113400 | 1685912100 | 25250 | 25200 | 25250 | 25200 | 5 |
| 471 | 20250428 | 113300 | 1685785950 | 25250 | 25250 | 25250 | 25200 | 462 |
| 472 | 20250428 | 113200 | 1674120900 | 25300 | 25250 | 25300 | 25250 | 14 |
| 473 | 20250428 | 113100 | 1673767200 | 25250 | 25250 | 25250 | 25250 | 14 |
| 474 | 20250428 | 113000 | 1673413700 | 25250 | 25250 | 25250 | 25250 | 22 |
| 475 | 20250428 | 112900 | 1672858200 | 25250 | 25200 | 25250 | 25200 | 1501 |
| 476 | 20250428 | 112800 | 1634961600 | 25225 | 25225 | 25225 | 25225 | 10 |
| 477 | 20250428 | 112700 | 1634709350 | 25200 | 25250 | 25250 | 25200 | 14 |
| 478 | 20250428 | 112600 | 1634356400 | 25200 | 25200 | 25200 | 25200 | 2 |
| 479 | 20250428 | 112500 | 1634306000 | 25200 | 25250 | 25250 | 25200 | 21 |
| 480 | 20250428 | 112400 | 1633776650 | 25200 | 25200 | 25200 | 25200 | 102 |
| 481 | 20250428 | 112300 | 1631206250 | 25200 | 25250 | 25250 | 25200 | 13 |
| 482 | 20250428 | 112200 | 1630878600 | 25250 | 25200 | 25250 | 25200 | 144 |
| 483 | 20250428 | 112100 | 1627249650 | 25200 | 25200 | 25200 | 25200 | 18 |
| 484 | 20250428 | 112000 | 1626796050 | 25250 | 25200 | 25250 | 25200 | 10 |
| 485 | 20250428 | 111900 | 1626543600 | 25200 | 25200 | 25250 | 25200 | 106 |
| 486 | 20250428 | 111800 | 1623872200 | 25200 | 25200 | 25250 | 25200 | 146 |
| 487 | 20250428 | 111700 | 1620189350 | 25200 | 25200 | 25200 | 25200 | 16 |
| 488 | 20250428 | 111600 | 1619786150 | 25250 | 25250 | 25250 | 25250 | 1 |
| 489 | 20250428 | 111500 | 1619760900 | 25250 | 25200 | 25250 | 25200 | 20 |
| 490 | 20250428 | 111400 | 1619256750 | 25200 | 25250 | 25250 | 25200 | 6 |
| 491 | 20250428 | 111300 | 1619105450 | 25200 | 25200 | 25250 | 25200 | 55 |
| 492 | 20250428 | 111200 | 1617719000 | 25200 | 25200 | 25200 | 25200 | 98 |
| 493 | 20250428 | 111100 | 1615249400 | 25200 | 25250 | 25250 | 25200 | 140 |
| 494 | 20250428 | 111000 | 1611721250 | 25200 | 25200 | 25200 | 25200 | 5 |
| 495 | 20250428 | 110900 | 1611595250 | 25200 | 25250 | 25250 | 25200 | 19 |
| 496 | 20250428 | 110800 | 1611116350 | 25250 | 25200 | 25250 | 25200 | 14 |
| 497 | 20250428 | 110700 | 1610763400 | 25200 | 25200 | 25200 | 25200 | 55 |
| 498 | 20250428 | 110600 | 1609377400 | 25250 | 25250 | 25250 | 25200 | 27 |
| 499 | 20250428 | 110500 | 1608696700 | 25200 | 25200 | 25200 | 25200 | 25 |
| 500 | 20250428 | 110400 | 1608066700 | 25250 | 25200 | 25250 | 25200 | 11 |
| 501 | 20250428 | 110300 | 1607789150 | 25200 | 25200 | 25200 | 25200 | 19 |
| 502 | 20250428 | 110200 | 1607310350 | 25250 | 25200 | 25250 | 25200 | 20 |
| 503 | 20250428 | 110100 | 1606806100 | 25200 | 25200 | 25250 | 25200 | 420 |
| 504 | 20250428 | 110000 | 1596221800 | 25250 | 25200 | 25250 | 25200 | 174 |
| 505 | 20250428 | 105900 | 1591836900 | 25250 | 25250 | 25250 | 25200 | 821 |
| 506 | 20250428 | 105800 | 1571127100 | 25250 | 25200 | 25250 | 25200 | 273 |
| 507 | 20250428 | 105700 | 1564237000 | 25200 | 25200 | 25250 | 25150 | 1699 |
| 508 | 20250428 | 105600 | 1521422150 | 25200 | 25150 | 25200 | 25150 | 45 |
| 509 | 20250428 | 105500 | 1520289250 | 25200 | 25150 | 25200 | 25150 | 21 |
| 510 | 20250428 | 105400 | 1519760100 | 25200 | 25150 | 25200 | 25150 | 42 |
| 511 | 20250428 | 105300 | 1518703150 | 25200 | 25200 | 25250 | 25200 | 434 |
| 512 | 20250428 | 105200 | 1507766050 | 25200 | 25250 | 25250 | 25200 | 7 |
| 513 | 20250428 | 105100 | 1507589500 | 25200 | 25250 | 25250 | 25200 | 91 |
| 514 | 20250428 | 105000 | 1505293350 | 25250 | 25250 | 25250 | 25250 | 204 |
| 515 | 20250428 | 104900 | 1500142350 | 25250 | 25150 | 25250 | 25150 | 1196 |
| 516 | 20250428 | 104800 | 1470006750 | 25150 | 25150 | 25150 | 25150 | 110 |
| 517 | 20250428 | 104700 | 1467240250 | 25200 | 25150 | 25200 | 25150 | 1214 |
| 518 | 20250428 | 104600 | 1436707950 | 25100 | 25125 | 25125 | 25100 | 246 |
| 519 | 20250428 | 104500 | 1430532600 | 25150 | 25125 | 25150 | 25125 | 19 |
| 520 | 20250428 | 104400 | 1430055150 | 25125 | 25100 | 25125 | 25100 | 59 |
| 521 | 20250428 | 104300 | 1428574150 | 25150 | 25150 | 25150 | 25100 | 12 |
| 522 | 20250428 | 104200 | 1428272750 | 25100 | 25125 | 25150 | 25100 | 21 |
| 523 | 20250428 | 104100 | 1427745300 | 25150 | 25100 | 25150 | 25100 | 67 |
| 524 | 20250428 | 104000 | 1426062950 | 25150 | 25100 | 25150 | 25100 | 24 |
| 525 | 20250428 | 103900 | 1425460350 | 25150 | 25125 | 25150 | 25100 | 45 |
| 526 | 20250428 | 103800 | 1424328900 | 25100 | 25125 | 25125 | 25100 | 4 |
| 527 | 20250428 | 103700 | 1424228425 | 25100 | 25100 | 25100 | 25100 | 303 |
| 528 | 20250428 | 103600 | 1416623125 | 25125 | 25125 | 25125 | 25100 | 11 |
| 529 | 20250428 | 103500 | 1416346875 | 25100 | 25150 | 25150 | 25100 | 1078 |
| 530 | 20250428 | 103400 | 1389239350 | 25150 | 25150 | 25150 | 25150 | 105 |
| 531 | 20250428 | 103300 | 1386598600 | 25150 | 25175 | 25175 | 25150 | 22 |
| 532 | 20250428 | 103200 | 1386044950 | 25150 | 25175 | 25175 | 25150 | 100 |
| 533 | 20250428 | 103100 | 1383529925 | 25175 | 25175 | 25175 | 25150 | 61 |
| 534 | 20250428 | 103000 | 1381994650 | 25150 | 25200 | 25200 | 25150 | 88 |
| 535 | 20250428 | 102900 | 1379777450 | 25200 | 25150 | 25200 | 25150 | 4 |
| 536 | 20250428 | 102800 | 1379676700 | 25150 | 25200 | 25200 | 25150 | 665 |
| 537 | 20250428 | 102700 | 1362924300 | 25200 | 25200 | 25250 | 25200 | 23 |
| 538 | 20250428 | 102600 | 1362344250 | 25250 | 25200 | 25250 | 25200 | 24 |
| 539 | 20250428 | 102500 | 1361739300 | 25200 | 25250 | 25250 | 25200 | 470 |
| 540 | 20250428 | 102400 | 1349871950 | 25300 | 25250 | 25300 | 25250 | 305 |
| 541 | 20250428 | 102300 | 1342170500 | 25250 | 25300 | 25300 | 25250 | 188 |
| 542 | 20250428 | 102200 | 1337422075 | 25300 | 25300 | 25300 | 25300 | 4 |
| 543 | 20250428 | 102100 | 1337320875 | 25250 | 25300 | 25300 | 25250 | 3 |
| 544 | 20250428 | 102000 | 1337245025 | 25275 | 25250 | 25275 | 25250 | 41 |
| 545 | 20250428 | 101900 | 1336209750 | 25300 | 25300 | 25300 | 25250 | 43 |
| 546 | 20250428 | 101800 | 1335122600 | 25250 | 25250 | 25250 | 25250 | 22 |
| 547 | 20250428 | 101700 | 1334567100 | 25250 | 25300 | 25300 | 25250 | 56 |
| 548 | 20250428 | 101600 | 1333151250 | 25300 | 25250 | 25300 | 25250 | 699 |
| 549 | 20250428 | 101500 | 1315467400 | 25250 | 25300 | 25300 | 25250 | 21 |
| 550 | 20250428 | 101400 | 1314936750 | 25300 | 25250 | 25300 | 25250 | 79 |
| 551 | 20250428 | 101300 | 1312940050 | 25250 | 25275 | 25300 | 25250 | 95 |
| 552 | 20250428 | 101200 | 1310540300 | 25275 | 25250 | 25300 | 25250 | 14 |
| 553 | 20250428 | 101100 | 1310186450 | 25300 | 25250 | 25300 | 25250 | 12 |
| 554 | 20250428 | 101000 | 1309883100 | 25300 | 25250 | 25300 | 25250 | 292 |
| 555 | 20250428 | 100900 | 1302509950 | 25300 | 25300 | 25300 | 25300 | 0 |
| 556 | 20250428 | 100800 | 1302509950 | 25300 | 25300 | 25300 | 25250 | 44 |
| 557 | 20250428 | 100700 | 1301398500 | 25300 | 25300 | 25300 | 25300 | 49 |
| 558 | 20250428 | 100600 | 1300158800 | 25250 | 25300 | 25300 | 25250 | 43 |
| 559 | 20250428 | 100500 | 1299072950 | 25300 | 25250 | 25300 | 25250 | 46 |
| 560 | 20250428 | 100400 | 1297910750 | 25300 | 25200 | 25300 | 25200 | 1992 |
| 561 | 20250428 | 100300 | 1247608400 | 25200 | 25250 | 25250 | 25200 | 444 |
| 562 | 20250428 | 100200 | 1236397500 | 25250 | 25200 | 25300 | 25200 | 118 |
| 563 | 20250428 | 100100 | 1233418200 | 25250 | 25200 | 25250 | 25150 | 532 |
| 564 | 20250428 | 100000 | 1219986200 | 25150 | 25200 | 25200 | 25150 | 518 |
| 565 | 20250428 | 095900 | 1206939550 | 25200 | 25150 | 25200 | 25000 | 3778 |
| 566 | 20250428 | 095800 | 1112167200 | 25150 | 25200 | 25250 | 25150 | 493 |
| 567 | 20250428 | 095700 | 1099743700 | 25250 | 25250 | 25250 | 25200 | 86 |
| 568 | 20250428 | 095600 | 1097572700 | 25250 | 25250 | 25250 | 25200 | 83 |
| 569 | 20250428 | 095500 | 1095477200 | 25250 | 25250 | 25250 | 25250 | 11 |
| 570 | 20250428 | 095400 | 1095199450 | 25200 | 25250 | 25250 | 25200 | 19 |
| 571 | 20250428 | 095300 | 1094720300 | 25250 | 25250 | 25250 | 25200 | 246 |
| 572 | 20250428 | 095200 | 1088508850 | 25250 | 25250 | 25300 | 25200 | 116 |
| 573 | 20250428 | 095100 | 1085581800 | 25250 | 25250 | 25300 | 25200 | 1309 |
| 574 | 20250428 | 095000 | 1052533450 | 25250 | 25150 | 25250 | 25150 | 1772 |
| 575 | 20250428 | 094900 | 1007907350 | 25150 | 25175 | 25175 | 25125 | 1137 |
| 576 | 20250428 | 094800 | 979311675 | 25150 | 25175 | 25175 | 25150 | 27 |
| 577 | 20250428 | 094700 | 978632600 | 25150 | 25200 | 25200 | 25150 | 9 |
| 578 | 20250428 | 094600 | 978406100 | 25150 | 25150 | 25150 | 25150 | 62 |
| 579 | 20250428 | 094500 | 976846800 | 25150 | 25200 | 25200 | 25150 | 148 |
| 580 | 20250428 | 094400 | 973124300 | 25200 | 25150 | 25200 | 25150 | 106 |
| 581 | 20250428 | 094300 | 970458250 | 25150 | 25200 | 25200 | 25150 | 348 |
| 582 | 20250428 | 094200 | 961688700 | 25200 | 25200 | 25250 | 25200 | 553 |
| 583 | 20250428 | 094100 | 947752950 | 25200 | 25200 | 25250 | 25200 | 1462 |
| 584 | 20250428 | 094000 | 910902800 | 25150 | 25150 | 25200 | 25150 | 516 |
| 585 | 20250428 | 093900 | 897923300 | 25150 | 25150 | 25150 | 25150 | 58 |
| 586 | 20250428 | 093800 | 896464600 | 25150 | 25150 | 25200 | 25100 | 530 |
| 587 | 20250428 | 093700 | 883145850 | 25100 | 25150 | 25200 | 25100 | 613 |
| 588 | 20250428 | 093600 | 867737250 | 25150 | 25200 | 25200 | 25150 | 408 |
| 589 | 20250428 | 093500 | 857469750 | 25250 | 25200 | 25250 | 25200 | 255 |
| 590 | 20250428 | 093400 | 851042600 | 25200 | 25200 | 25250 | 25200 | 820 |
| 591 | 20250428 | 093300 | 830345150 | 25150 | 25200 | 25200 | 25050 | 2590 |
| 592 | 20250428 | 093200 | 765325900 | 25200 | 25200 | 25200 | 25150 | 1090 |
| 593 | 20250428 | 093100 | 737874600 | 25250 | 25250 | 25250 | 25200 | 27 |
| 594 | 20250428 | 093000 | 737193150 | 25250 | 25250 | 25250 | 25200 | 415 |
| 595 | 20250428 | 092900 | 726734600 | 25250 | 25200 | 25250 | 25150 | 620 |
| 596 | 20250428 | 092800 | 711117050 | 25200 | 25150 | 25250 | 25150 | 414 |
| 597 | 20250428 | 092700 | 700687600 | 25150 | 25150 | 25150 | 25100 | 1380 |
| 598 | 20250428 | 092600 | 665980700 | 25150 | 25250 | 25250 | 25150 | 642 |
| 599 | 20250428 | 092500 | 649806850 | 25200 | 25250 | 25250 | 25150 | 407 |
| 600 | 20250428 | 092400 | 639552350 | 25300 | 25200 | 25300 | 25100 | 2655 |
| 601 | 20250428 | 092300 | 572724000 | 25200 | 25250 | 25300 | 25200 | 1516 |
| 602 | 20250428 | 092200 | 534489600 | 25250 | 25350 | 25350 | 25250 | 2836 |
| 603 | 20250428 | 092100 | 462819500 | 25300 | 25350 | 25400 | 25300 | 1125 |
| 604 | 20250428 | 092000 | 434301650 | 25350 | 25400 | 25450 | 25350 | 100 |
| 605 | 20250428 | 091900 | 431762550 | 25400 | 25400 | 25500 | 25400 | 1429 |
| 606 | 20250428 | 091800 | 395414850 | 25400 | 25450 | 25450 | 25400 | 625 |
| 607 | 20250428 | 091700 | 379539750 | 25450 | 25400 | 25450 | 25400 | 414 |
| 608 | 20250428 | 091600 | 369024000 | 25400 | 25450 | 25450 | 25400 | 308 |
| 609 | 20250428 | 091500 | 361188250 | 25475 | 25450 | 25500 | 25450 | 212 |
| 610 | 20250428 | 091400 | 355791700 | 25450 | 25400 | 25450 | 25400 | 1124 |
| 611 | 20250428 | 091300 | 327212950 | 25500 | 25500 | 25500 | 25400 | 388 |
| 612 | 20250428 | 091200 | 317331600 | 25500 | 25550 | 25550 | 25500 | 402 |
| 613 | 20250428 | 091100 | 307074100 | 25600 | 25500 | 25600 | 25500 | 1141 |
| 614 | 20250428 | 091000 | 277898300 | 25550 | 25550 | 25600 | 25550 | 807 |
| 615 | 20250428 | 090900 | 257255750 | 25550 | 25500 | 25600 | 25500 | 471 |
| 616 | 20250428 | 090800 | 245221750 | 25600 | 25550 | 25600 | 25550 | 179 |
| 617 | 20250428 | 090700 | 240646950 | 25500 | 25650 | 25650 | 25500 | 412 |
| 618 | 20250428 | 090600 | 230101800 | 25650 | 25550 | 25650 | 25550 | 1201 |
| 619 | 20250428 | 090500 | 199358500 | 25550 | 25600 | 25650 | 25525 | 802 |
| 620 | 20250428 | 090400 | 178863800 | 25600 | 25550 | 25600 | 25550 | 525 |
| 621 | 20250428 | 090300 | 165441550 | 25550 | 25400 | 25550 | 25400 | 651 |
| 622 | 20250428 | 090200 | 148864050 | 25450 | 25500 | 25550 | 25450 | 842 |
| 623 | 20250428 | 090100 | 127395950 | 25500 | 25550 | 25600 | 25450 | 667 |
| 624 | 20250428 | 090000 | 110363900 | 25550 | 25750 | 25750 | 25350 | 4306 |