33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 3 | 20250428 | 183000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 4 | 20250428 | 182900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 5 | 20250428 | 182800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 6 | 20250428 | 182700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 7 | 20250428 | 182600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 8 | 20250428 | 182500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 9 | 20250428 | 182400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 10 | 20250428 | 182300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 11 | 20250428 | 182200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 12 | 20250428 | 182100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 13 | 20250428 | 182000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 14 | 20250428 | 181900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 15 | 20250428 | 181800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 16 | 20250428 | 181700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 17 | 20250428 | 181600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 18 | 20250428 | 181500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 19 | 20250428 | 181400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 20 | 20250428 | 181300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 21 | 20250428 | 181200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 22 | 20250428 | 181100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 23 | 20250428 | 181000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 24 | 20250428 | 180900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 25 | 20250428 | 180800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 26 | 20250428 | 180700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 27 | 20250428 | 180600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 28 | 20250428 | 180500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 29 | 20250428 | 180400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 30 | 20250428 | 180300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 31 | 20250428 | 180200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 32 | 20250428 | 180100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 33 | 20250428 | 180000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 34 | 20250428 | 175900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 35 | 20250428 | 175800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 36 | 20250428 | 175700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 37 | 20250428 | 175600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 38 | 20250428 | 175500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 39 | 20250428 | 175400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 40 | 20250428 | 175300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 41 | 20250428 | 175200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 42 | 20250428 | 175100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 43 | 20250428 | 175000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 44 | 20250428 | 174900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 45 | 20250428 | 174800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 46 | 20250428 | 174700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 47 | 20250428 | 174600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 48 | 20250428 | 174500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 49 | 20250428 | 174400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 50 | 20250428 | 174300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 51 | 20250428 | 174200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 52 | 20250428 | 174100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 53 | 20250428 | 174000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 54 | 20250428 | 173900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 55 | 20250428 | 173800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 56 | 20250428 | 173700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 57 | 20250428 | 173600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 58 | 20250428 | 173500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 59 | 20250428 | 173400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 60 | 20250428 | 173300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 61 | 20250428 | 173200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 62 | 20250428 | 173100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 63 | 20250428 | 173000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 64 | 20250428 | 172900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 65 | 20250428 | 172800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 66 | 20250428 | 172700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 67 | 20250428 | 172600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 68 | 20250428 | 172500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 69 | 20250428 | 172400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 70 | 20250428 | 172300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 71 | 20250428 | 172200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 72 | 20250428 | 172100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 73 | 20250428 | 172000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 74 | 20250428 | 171900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 75 | 20250428 | 171800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 76 | 20250428 | 171700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 77 | 20250428 | 171600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 78 | 20250428 | 171500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 79 | 20250428 | 171400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 80 | 20250428 | 171300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 81 | 20250428 | 171200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 82 | 20250428 | 171100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 83 | 20250428 | 171000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 84 | 20250428 | 170900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 85 | 20250428 | 170800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 86 | 20250428 | 170700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 87 | 20250428 | 170600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 88 | 20250428 | 170500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 89 | 20250428 | 170400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 90 | 20250428 | 170300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 91 | 20250428 | 170200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 92 | 20250428 | 170100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 93 | 20250428 | 170000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 94 | 20250428 | 165900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 95 | 20250428 | 165800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 96 | 20250428 | 165700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 97 | 20250428 | 165600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 98 | 20250428 | 165500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 99 | 20250428 | 165400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 100 | 20250428 | 165300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 101 | 20250428 | 165200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 102 | 20250428 | 165100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 103 | 20250428 | 165000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 104 | 20250428 | 164900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 105 | 20250428 | 164800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 106 | 20250428 | 164700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 107 | 20250428 | 164600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 108 | 20250428 | 164500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 109 | 20250428 | 164400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 110 | 20250428 | 164300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 111 | 20250428 | 164200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 112 | 20250428 | 164100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 113 | 20250428 | 164000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 114 | 20250428 | 163900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 115 | 20250428 | 163800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 116 | 20250428 | 163700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 117 | 20250428 | 163600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 118 | 20250428 | 163500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 119 | 20250428 | 163400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 120 | 20250428 | 163300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 121 | 20250428 | 163200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 122 | 20250428 | 163100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 123 | 20250428 | 163000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 124 | 20250428 | 162900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 125 | 20250428 | 162800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 126 | 20250428 | 162700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 127 | 20250428 | 162600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 128 | 20250428 | 162500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 129 | 20250428 | 162400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 130 | 20250428 | 162300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 131 | 20250428 | 162200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 132 | 20250428 | 162100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 133 | 20250428 | 162000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 134 | 20250428 | 161900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 135 | 20250428 | 161800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 136 | 20250428 | 161700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 137 | 20250428 | 161600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 138 | 20250428 | 161500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 139 | 20250428 | 161400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 140 | 20250428 | 161300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 141 | 20250428 | 161200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 142 | 20250428 | 161100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 143 | 20250428 | 161000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 144 | 20250428 | 160900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 145 | 20250428 | 160800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 146 | 20250428 | 160700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 147 | 20250428 | 160600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 148 | 20250428 | 160500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 149 | 20250428 | 160400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 150 | 20250428 | 160300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 151 | 20250428 | 160200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 152 | 20250428 | 160100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 153 | 20250428 | 160000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 154 | 20250428 | 155900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 155 | 20250428 | 155800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 156 | 20250428 | 155700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 157 | 20250428 | 155600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 158 | 20250428 | 155500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 159 | 20250428 | 155400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 160 | 20250428 | 155300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 161 | 20250428 | 155200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 162 | 20250428 | 155100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 163 | 20250428 | 155000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 164 | 20250428 | 154900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 165 | 20250428 | 154800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 166 | 20250428 | 154700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 167 | 20250428 | 154600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 168 | 20250428 | 154500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 169 | 20250428 | 154400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 170 | 20250428 | 154300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 171 | 20250428 | 154200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 172 | 20250428 | 154100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 173 | 20250428 | 154000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 174 | 20250428 | 153900 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 175 | 20250428 | 153800 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 176 | 20250428 | 153700 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 177 | 20250428 | 153600 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 178 | 20250428 | 153500 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 179 | 20250428 | 153400 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 180 | 20250428 | 153300 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 181 | 20250428 | 153200 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 0 |
| 182 | 20250428 | 153100 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 183 | 20250428 | 153000 | 17817712700 | 126000 | 126000 | 126000 | 126000 | 2739 |
| 184 | 20250428 | 152900 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 185 | 20250428 | 152800 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 186 | 20250428 | 152700 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 187 | 20250428 | 152600 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 188 | 20250428 | 152500 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 189 | 20250428 | 152400 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 190 | 20250428 | 152300 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 191 | 20250428 | 152200 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 192 | 20250428 | 152100 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 193 | 20250428 | 152000 | 17472598700 | 126200 | 126200 | 126200 | 126200 | 0 |
| 194 | 20250428 | 151900 | 17472598700 | 126200 | 126100 | 126200 | 125800 | 69 |
| 195 | 20250428 | 151800 | 17463893400 | 125800 | 126000 | 126200 | 125800 | 205 |
| 196 | 20250428 | 151700 | 17438044500 | 125900 | 125800 | 126100 | 125700 | 832 |
| 197 | 20250428 | 151600 | 17333275900 | 125800 | 126100 | 126100 | 125700 | 495 |
| 198 | 20250428 | 151500 | 17270950500 | 126000 | 126100 | 126100 | 126000 | 276 |
| 199 | 20250428 | 151400 | 17236153200 | 126100 | 126100 | 126100 | 126000 | 144 |
| 200 | 20250428 | 151300 | 17218002700 | 126200 | 125900 | 126200 | 125800 | 1742 |
| 201 | 20250428 | 151200 | 16998650500 | 125900 | 125900 | 125900 | 125800 | 108 |
| 202 | 20250428 | 151100 | 16985059100 | 125900 | 125900 | 126000 | 125800 | 127 |
| 203 | 20250428 | 151000 | 16969069300 | 125900 | 125900 | 126000 | 125900 | 192 |
| 204 | 20250428 | 150900 | 16944885400 | 125900 | 125900 | 126000 | 125900 | 154 |
| 205 | 20250428 | 150800 | 16925490000 | 126000 | 125800 | 126000 | 125800 | 230 |
| 206 | 20250428 | 150700 | 16896515200 | 125800 | 126200 | 126200 | 125800 | 209 |
| 207 | 20250428 | 150600 | 16870204100 | 126200 | 125800 | 126200 | 125800 | 1503 |
| 208 | 20250428 | 150500 | 16680968900 | 125800 | 125900 | 125900 | 125800 | 181 |
| 209 | 20250428 | 150400 | 16658185200 | 125800 | 125800 | 125900 | 125800 | 303 |
| 210 | 20250428 | 150300 | 16620038700 | 125800 | 126100 | 126100 | 125800 | 288 |
| 211 | 20250428 | 150200 | 16583761100 | 126000 | 125900 | 126100 | 125900 | 85 |
| 212 | 20250428 | 150100 | 16573048350 | 126000 | 126200 | 126200 | 126000 | 344 |
| 213 | 20250428 | 150000 | 16529688250 | 126100 | 126200 | 126300 | 126100 | 194 |
| 214 | 20250428 | 145900 | 16505200150 | 126200 | 125800 | 126300 | 125800 | 1335 |
| 215 | 20250428 | 145800 | 16337032150 | 125800 | 125900 | 126000 | 125800 | 407 |
| 216 | 20250428 | 145700 | 16285790450 | 126000 | 125900 | 126000 | 125900 | 198 |
| 217 | 20250428 | 145600 | 16260852700 | 126000 | 125900 | 126000 | 125900 | 147 |
| 218 | 20250428 | 145500 | 16242336000 | 126000 | 125900 | 126000 | 125900 | 125 |
| 219 | 20250428 | 145400 | 16226592500 | 125900 | 126100 | 126100 | 125800 | 579 |
| 220 | 20250428 | 145300 | 16153700400 | 126000 | 126000 | 126100 | 125900 | 299 |
| 221 | 20250428 | 145200 | 16116028000 | 126000 | 125950 | 126000 | 125900 | 250 |
| 222 | 20250428 | 145100 | 16084544650 | 125900 | 125900 | 126000 | 125900 | 149 |
| 223 | 20250428 | 145000 | 16065775150 | 126000 | 126000 | 126000 | 125900 | 392 |
| 224 | 20250428 | 144900 | 16016392350 | 125900 | 126100 | 126100 | 125900 | 278 |
| 225 | 20250428 | 144800 | 15981365650 | 126000 | 126200 | 126200 | 126000 | 268 |
| 226 | 20250428 | 144700 | 15947552250 | 126200 | 126200 | 126200 | 126000 | 376 |
| 227 | 20250428 | 144600 | 15900149350 | 126200 | 126200 | 126200 | 126100 | 168 |
| 228 | 20250428 | 144500 | 15878954500 | 126200 | 126000 | 126200 | 126000 | 1873 |
| 229 | 20250428 | 144400 | 15642807000 | 126000 | 126200 | 126300 | 125900 | 1347 |
| 230 | 20250428 | 144300 | 15472997400 | 126300 | 126200 | 126300 | 126200 | 294 |
| 231 | 20250428 | 144200 | 15435873900 | 126300 | 126300 | 126300 | 126200 | 242 |
| 232 | 20250428 | 144100 | 15405319500 | 126300 | 126200 | 126300 | 126200 | 85 |
| 233 | 20250428 | 144000 | 15394589650 | 126300 | 126400 | 126500 | 126200 | 925 |
| 234 | 20250428 | 143900 | 15277746950 | 126500 | 126400 | 126500 | 126400 | 192 |
| 235 | 20250428 | 143800 | 15253474250 | 126500 | 126400 | 126500 | 126400 | 214 |
| 236 | 20250428 | 143700 | 15226413350 | 126500 | 126500 | 126500 | 126400 | 82 |
| 237 | 20250428 | 143600 | 15216046450 | 126500 | 126500 | 126500 | 126400 | 180 |
| 238 | 20250428 | 143500 | 15193286400 | 126400 | 126400 | 126600 | 126300 | 1122 |
| 239 | 20250428 | 143400 | 15051438400 | 126400 | 126400 | 126400 | 126300 | 311 |
| 240 | 20250428 | 143300 | 15012132900 | 126400 | 126400 | 126400 | 126300 | 275 |
| 241 | 20250428 | 143200 | 14977391800 | 126400 | 126600 | 126700 | 126300 | 1579 |
| 242 | 20250428 | 143100 | 14777615900 | 126600 | 126600 | 126700 | 126600 | 104 |
| 243 | 20250428 | 143000 | 14764444950 | 126700 | 126900 | 126900 | 126600 | 762 |
| 244 | 20250428 | 142900 | 14667851050 | 126900 | 126900 | 126900 | 126800 | 121 |
| 245 | 20250428 | 142800 | 14652505550 | 126900 | 126600 | 126900 | 126600 | 477 |
| 246 | 20250428 | 142700 | 14592060050 | 126600 | 126600 | 126700 | 126600 | 157 |
| 247 | 20250428 | 142600 | 14572172350 | 126700 | 126600 | 126700 | 126600 | 224 |
| 248 | 20250428 | 142500 | 14543806100 | 126600 | 126700 | 126700 | 126600 | 103 |
| 249 | 20250428 | 142400 | 14530761000 | 126600 | 126600 | 126700 | 126600 | 177 |
| 250 | 20250428 | 142300 | 14508344300 | 126600 | 126600 | 126700 | 126600 | 210 |
| 251 | 20250428 | 142200 | 14481743100 | 126600 | 126600 | 126700 | 126600 | 128 |
| 252 | 20250428 | 142100 | 14465536400 | 126600 | 126650 | 126700 | 126600 | 513 |
| 253 | 20250428 | 142000 | 14400571250 | 126600 | 126600 | 126700 | 126600 | 110 |
| 254 | 20250428 | 141900 | 14386644050 | 126700 | 126800 | 126800 | 126500 | 2576 |
| 255 | 20250428 | 141800 | 14060342850 | 126700 | 126700 | 126800 | 126700 | 214 |
| 256 | 20250428 | 141700 | 14033220550 | 126700 | 126700 | 126800 | 126700 | 306 |
| 257 | 20250428 | 141600 | 13994430450 | 126700 | 126800 | 126800 | 126700 | 167 |
| 258 | 20250428 | 141500 | 13973264550 | 126800 | 126900 | 126900 | 126700 | 697 |
| 259 | 20250428 | 141400 | 13884869300 | 126800 | 126800 | 126900 | 126800 | 184 |
| 260 | 20250428 | 141300 | 13861534900 | 126900 | 127000 | 127100 | 126900 | 1201 |
| 261 | 20250428 | 141200 | 13709029000 | 127100 | 127100 | 127100 | 127000 | 202 |
| 262 | 20250428 | 141100 | 13683367800 | 127100 | 127100 | 127100 | 127000 | 423 |
| 263 | 20250428 | 141000 | 13629622900 | 127100 | 127100 | 127100 | 127000 | 185 |
| 264 | 20250428 | 140900 | 13606120950 | 127100 | 127000 | 127100 | 127000 | 66 |
| 265 | 20250428 | 140800 | 13597735150 | 127100 | 127300 | 127300 | 127000 | 760 |
| 266 | 20250428 | 140700 | 13501107550 | 127200 | 127200 | 127300 | 127200 | 136 |
| 267 | 20250428 | 140600 | 13483804250 | 127200 | 127200 | 127400 | 127200 | 494 |
| 268 | 20250428 | 140500 | 13420929250 | 127300 | 127200 | 127300 | 127200 | 101 |
| 269 | 20250428 | 140400 | 13408078800 | 127200 | 127300 | 127300 | 127200 | 256 |
| 270 | 20250428 | 140300 | 13375500900 | 127200 | 127200 | 127400 | 127200 | 505 |
| 271 | 20250428 | 140200 | 13311217500 | 127100 | 127200 | 127200 | 127100 | 548 |
| 272 | 20250428 | 140100 | 13241523200 | 127100 | 127400 | 127400 | 127100 | 520 |
| 273 | 20250428 | 140000 | 13175363300 | 127400 | 127300 | 127400 | 127300 | 180 |
| 274 | 20250428 | 135900 | 13152445350 | 127300 | 127500 | 127500 | 127300 | 942 |
| 275 | 20250428 | 135800 | 13032458050 | 127500 | 127600 | 127700 | 127400 | 807 |
| 276 | 20250428 | 135700 | 12929520550 | 127700 | 127700 | 127700 | 127600 | 132 |
| 277 | 20250428 | 135600 | 12912669650 | 127600 | 127800 | 127800 | 127600 | 258 |
| 278 | 20250428 | 135500 | 12879722850 | 127700 | 127700 | 127800 | 127600 | 617 |
| 279 | 20250428 | 135400 | 12800960450 | 127700 | 127700 | 127800 | 127600 | 882 |
| 280 | 20250428 | 135300 | 12688296200 | 127700 | 127900 | 128000 | 127700 | 865 |
| 281 | 20250428 | 135200 | 12577732300 | 127900 | 127800 | 127900 | 127800 | 232 |
| 282 | 20250428 | 135100 | 12548077800 | 127700 | 127900 | 127900 | 127700 | 271 |
| 283 | 20250428 | 135000 | 12513423950 | 127900 | 127700 | 128000 | 127600 | 1628 |
| 284 | 20250428 | 134900 | 12305381250 | 127700 | 127500 | 127700 | 127500 | 627 |
| 285 | 20250428 | 134800 | 12225352800 | 127600 | 127600 | 127600 | 127500 | 171 |
| 286 | 20250428 | 134700 | 12203543400 | 127600 | 127500 | 127600 | 127500 | 235 |
| 287 | 20250428 | 134600 | 12173576200 | 127400 | 127400 | 127500 | 127400 | 247 |
| 288 | 20250428 | 134500 | 12142095800 | 127500 | 127500 | 127600 | 127500 | 467 |
| 289 | 20250428 | 134400 | 12082533200 | 127500 | 127600 | 127600 | 127400 | 361 |
| 290 | 20250428 | 134300 | 12036506550 | 127500 | 127700 | 127700 | 127500 | 313 |
| 291 | 20250428 | 134200 | 11996564450 | 127600 | 127600 | 127700 | 127400 | 477 |
| 292 | 20250428 | 134100 | 11935697550 | 127600 | 127400 | 127700 | 127300 | 4259 |
| 293 | 20250428 | 134000 | 11392625950 | 127400 | 127100 | 127500 | 127000 | 2065 |
| 294 | 20250428 | 133900 | 11129855550 | 127100 | 127000 | 127100 | 126900 | 720 |
| 295 | 20250428 | 133800 | 11038406800 | 126900 | 126900 | 127000 | 126900 | 303 |
| 296 | 20250428 | 133700 | 10999939700 | 126900 | 127000 | 127000 | 126800 | 160 |
| 297 | 20250428 | 133600 | 10979632100 | 126900 | 126900 | 127000 | 126800 | 382 |
| 298 | 20250428 | 133500 | 10931153600 | 126800 | 126900 | 126900 | 126800 | 126 |
| 299 | 20250428 | 133400 | 10915171000 | 126900 | 126800 | 126900 | 126800 | 378 |
| 300 | 20250428 | 133300 | 10867207250 | 126800 | 126800 | 126900 | 126800 | 173 |
| 301 | 20250428 | 133200 | 10845259750 | 126900 | 126900 | 126900 | 126800 | 111 |
| 302 | 20250428 | 133100 | 10831183150 | 126900 | 126800 | 126900 | 126800 | 138 |
| 303 | 20250428 | 133000 | 10813681250 | 126800 | 126900 | 127000 | 126800 | 664 |
| 304 | 20250428 | 132900 | 10729425450 | 126900 | 126900 | 127000 | 126900 | 144 |
| 305 | 20250428 | 132800 | 10711143150 | 126900 | 126900 | 127000 | 126800 | 1234 |
| 306 | 20250428 | 132700 | 10554508000 | 126900 | 126700 | 126900 | 126700 | 274 |
| 307 | 20250428 | 132600 | 10519749800 | 126700 | 126800 | 126800 | 126700 | 399 |
| 308 | 20250428 | 132500 | 10469162400 | 126800 | 126700 | 126800 | 126700 | 243 |
| 309 | 20250428 | 132400 | 10438354100 | 126700 | 126800 | 126800 | 126700 | 238 |
| 310 | 20250428 | 132300 | 10408192900 | 126800 | 126700 | 126900 | 126700 | 493 |
| 311 | 20250428 | 132200 | 10345691050 | 126800 | 126800 | 126800 | 126700 | 232 |
| 312 | 20250428 | 132100 | 10316285050 | 126800 | 126700 | 126800 | 126700 | 329 |
| 313 | 20250428 | 132000 | 10274575150 | 126800 | 126700 | 126800 | 126700 | 83 |
| 314 | 20250428 | 131900 | 10264056150 | 126800 | 126700 | 126800 | 126700 | 1051 |
| 315 | 20250428 | 131800 | 10130833550 | 126700 | 126700 | 126700 | 126500 | 135 |
| 316 | 20250428 | 131700 | 10113741000 | 126700 | 126600 | 126700 | 126500 | 89 |
| 317 | 20250428 | 131600 | 10102476500 | 126500 | 126500 | 126600 | 126400 | 176 |
| 318 | 20250428 | 131500 | 10080208500 | 126500 | 126600 | 126700 | 126400 | 328 |
| 319 | 20250428 | 131400 | 10038686200 | 126700 | 126600 | 126700 | 126500 | 148 |
| 320 | 20250428 | 131300 | 10019949200 | 126600 | 126700 | 126700 | 126600 | 145 |
| 321 | 20250428 | 131200 | 10001584650 | 126600 | 126600 | 126700 | 126400 | 167 |
| 322 | 20250428 | 131100 | 9980453650 | 126700 | 126600 | 126700 | 126400 | 123 |
| 323 | 20250428 | 131000 | 9964884450 | 126600 | 126700 | 126700 | 126500 | 322 |
| 324 | 20250428 | 130900 | 9924103650 | 126700 | 126700 | 126700 | 126600 | 137 |
| 325 | 20250428 | 130800 | 9906749650 | 126700 | 126650 | 126700 | 126600 | 215 |
| 326 | 20250428 | 130700 | 9879527600 | 126700 | 126700 | 126700 | 126600 | 299 |
| 327 | 20250428 | 130600 | 9841655600 | 126700 | 126700 | 126800 | 126600 | 456 |
| 328 | 20250428 | 130500 | 9783884900 | 126700 | 126700 | 126800 | 126600 | 71 |
| 329 | 20250428 | 130400 | 9774886500 | 126700 | 126700 | 126800 | 126600 | 309 |
| 330 | 20250428 | 130300 | 9735734200 | 126600 | 126500 | 126700 | 126500 | 192 |
| 331 | 20250428 | 130200 | 9711432900 | 126500 | 126700 | 126700 | 126500 | 253 |
| 332 | 20250428 | 130100 | 9679403250 | 126700 | 126600 | 126700 | 126500 | 208 |
| 333 | 20250428 | 130000 | 9653070350 | 126600 | 126500 | 126600 | 126400 | 177 |
| 334 | 20250428 | 125900 | 9630676550 | 126500 | 126400 | 126500 | 126400 | 217 |
| 335 | 20250428 | 125800 | 9603230250 | 126300 | 126600 | 126600 | 126300 | 387 |
| 336 | 20250428 | 125700 | 9554307850 | 126600 | 126500 | 126600 | 126500 | 247 |
| 337 | 20250428 | 125600 | 9523045100 | 126600 | 126300 | 126600 | 126300 | 126 |
| 338 | 20250428 | 125500 | 9507111200 | 126400 | 126300 | 126400 | 126300 | 110 |
| 339 | 20250428 | 125400 | 9493213000 | 126300 | 126300 | 126400 | 126300 | 103 |
| 340 | 20250428 | 125300 | 9480201300 | 126300 | 126200 | 126400 | 126200 | 142 |
| 341 | 20250428 | 125200 | 9462267000 | 126150 | 126200 | 126300 | 126100 | 94 |
| 342 | 20250428 | 125100 | 9450403750 | 126100 | 126300 | 126400 | 126100 | 163 |
| 343 | 20250428 | 125000 | 9429815750 | 126400 | 126400 | 126500 | 126300 | 344 |
| 344 | 20250428 | 124900 | 9386334350 | 126400 | 126500 | 126500 | 126400 | 287 |
| 345 | 20250428 | 124800 | 9350033650 | 126500 | 126400 | 126500 | 126400 | 254 |
| 346 | 20250428 | 124700 | 9317909850 | 126500 | 126500 | 126600 | 126400 | 184 |
| 347 | 20250428 | 124600 | 9294636600 | 126400 | 126400 | 126500 | 126300 | 136 |
| 348 | 20250428 | 124500 | 9277441400 | 126500 | 126400 | 126500 | 126300 | 119 |
| 349 | 20250428 | 124400 | 9262402700 | 126400 | 126300 | 126500 | 126300 | 188 |
| 350 | 20250428 | 124300 | 9238643700 | 126400 | 126300 | 126400 | 126300 | 110 |
| 351 | 20250428 | 124200 | 9224742000 | 126400 | 126350 | 126500 | 126350 | 205 |
| 352 | 20250428 | 124100 | 9198829150 | 126300 | 126400 | 126400 | 126300 | 198 |
| 353 | 20250428 | 124000 | 9173805650 | 126400 | 126300 | 126400 | 126300 | 92 |
| 354 | 20250428 | 123900 | 9162184550 | 126400 | 126400 | 126500 | 126300 | 288 |
| 355 | 20250428 | 123800 | 9125777650 | 126400 | 126400 | 126500 | 126400 | 108 |
| 356 | 20250428 | 123700 | 9112124150 | 126500 | 126250 | 126500 | 126250 | 113 |
| 357 | 20250428 | 123600 | 9097842300 | 126200 | 126600 | 126600 | 126200 | 524 |
| 358 | 20250428 | 123500 | 9031568000 | 126600 | 126600 | 126700 | 126500 | 107 |
| 359 | 20250428 | 123400 | 9018021200 | 126500 | 126600 | 126600 | 126500 | 73 |
| 360 | 20250428 | 123300 | 9008784400 | 126500 | 126500 | 126600 | 126500 | 173 |
| 361 | 20250428 | 123200 | 8986891600 | 126500 | 126500 | 126700 | 126500 | 144 |
| 362 | 20250428 | 123100 | 8968666100 | 126500 | 126500 | 126600 | 126500 | 218 |
| 363 | 20250428 | 123000 | 8941071350 | 126500 | 126500 | 126700 | 126500 | 185 |
| 364 | 20250428 | 122900 | 8917661150 | 126600 | 126500 | 126700 | 126500 | 152 |
| 365 | 20250428 | 122800 | 8898424250 | 126400 | 126500 | 126500 | 126400 | 106 |
| 366 | 20250428 | 122700 | 8885023350 | 126400 | 126500 | 126600 | 126400 | 227 |
| 367 | 20250428 | 122600 | 8856309350 | 126400 | 126400 | 126600 | 126300 | 172 |
| 368 | 20250428 | 122500 | 8834562900 | 126400 | 126400 | 126500 | 126300 | 54 |
| 369 | 20250428 | 122400 | 8827736500 | 126500 | 126400 | 126600 | 126400 | 196 |
| 370 | 20250428 | 122300 | 8802942500 | 126400 | 126300 | 126600 | 126300 | 124 |
| 371 | 20250428 | 122200 | 8787262300 | 126300 | 126400 | 126500 | 126300 | 228 |
| 372 | 20250428 | 122100 | 8758456600 | 126400 | 126500 | 126700 | 126400 | 87 |
| 373 | 20250428 | 122000 | 8747446650 | 126500 | 126500 | 126600 | 126500 | 414 |
| 374 | 20250428 | 121900 | 8695042250 | 126500 | 126500 | 126600 | 126500 | 210 |
| 375 | 20250428 | 121800 | 8668463850 | 126500 | 126500 | 126600 | 126500 | 255 |
| 376 | 20250428 | 121700 | 8636185950 | 126500 | 126600 | 126700 | 126500 | 202 |
| 377 | 20250428 | 121600 | 8610615250 | 126700 | 126550 | 126700 | 126500 | 118 |
| 378 | 20250428 | 121500 | 8595683100 | 126500 | 126500 | 126600 | 126500 | 142 |
| 379 | 20250428 | 121400 | 8577716800 | 126500 | 126500 | 126600 | 126400 | 143 |
| 380 | 20250428 | 121300 | 8559628400 | 126500 | 126400 | 126600 | 126400 | 146 |
| 381 | 20250428 | 121200 | 8541159600 | 126400 | 126400 | 126500 | 126400 | 129 |
| 382 | 20250428 | 121100 | 8524850800 | 126400 | 126500 | 126500 | 126400 | 111 |
| 383 | 20250428 | 121000 | 8510816900 | 126500 | 126700 | 126800 | 126200 | 316 |
| 384 | 20250428 | 120900 | 8470793150 | 126700 | 126800 | 126800 | 126700 | 274 |
| 385 | 20250428 | 120800 | 8436057650 | 126800 | 126800 | 126800 | 126700 | 187 |
| 386 | 20250428 | 120700 | 8412356550 | 126800 | 126600 | 126800 | 126600 | 63 |
| 387 | 20250428 | 120600 | 8404374650 | 126600 | 126800 | 126800 | 126600 | 310 |
| 388 | 20250428 | 120500 | 8365099850 | 126700 | 126700 | 126900 | 126600 | 195 |
| 389 | 20250428 | 120400 | 8340383200 | 126600 | 126900 | 126900 | 126600 | 139 |
| 390 | 20250428 | 120300 | 8322762700 | 126800 | 126700 | 127000 | 126700 | 139 |
| 391 | 20250428 | 120200 | 8305140000 | 126600 | 126600 | 126800 | 126600 | 166 |
| 392 | 20250428 | 120100 | 8284113900 | 126600 | 126700 | 126700 | 126600 | 88 |
| 393 | 20250428 | 120000 | 8272970100 | 126700 | 126600 | 126700 | 126600 | 88 |
| 394 | 20250428 | 115900 | 8261823950 | 126600 | 126500 | 126700 | 126300 | 234 |
| 395 | 20250428 | 115800 | 8232217950 | 126600 | 126500 | 126600 | 126400 | 146 |
| 396 | 20250428 | 115700 | 8213746350 | 126500 | 126700 | 126800 | 126400 | 204 |
| 397 | 20250428 | 115600 | 8187906050 | 126800 | 126900 | 127000 | 126700 | 448 |
| 398 | 20250428 | 115500 | 8131077450 | 126900 | 126900 | 126900 | 126800 | 113 |
| 399 | 20250428 | 115400 | 8116740900 | 127000 | 126900 | 127000 | 126700 | 239 |
| 400 | 20250428 | 115300 | 8086422300 | 126800 | 126800 | 126900 | 126700 | 117 |
| 401 | 20250428 | 115200 | 8071583000 | 126800 | 126700 | 126900 | 126600 | 182 |
| 402 | 20250428 | 115100 | 8048512700 | 126700 | 126900 | 126900 | 126500 | 182 |
| 403 | 20250428 | 115000 | 8025458400 | 126800 | 126700 | 126900 | 126700 | 250 |
| 404 | 20250428 | 114900 | 7993755550 | 126800 | 126800 | 126900 | 126800 | 203 |
| 405 | 20250428 | 114800 | 7968005950 | 126900 | 126900 | 126900 | 126700 | 812 |
| 406 | 20250428 | 114700 | 7865016150 | 126800 | 127000 | 127000 | 126800 | 363 |
| 407 | 20250428 | 114600 | 7818956150 | 126900 | 127000 | 127000 | 126900 | 138 |
| 408 | 20250428 | 114500 | 7801436550 | 127000 | 127000 | 127000 | 126900 | 227 |
| 409 | 20250428 | 114400 | 7772614950 | 126900 | 127000 | 127000 | 126800 | 89 |
| 410 | 20250428 | 114300 | 7761321700 | 127000 | 126800 | 127000 | 126700 | 244 |
| 411 | 20250428 | 114200 | 7730365800 | 126900 | 126800 | 126900 | 126800 | 125 |
| 412 | 20250428 | 114100 | 7714513100 | 126800 | 126800 | 126900 | 126700 | 201 |
| 413 | 20250428 | 114000 | 7689031100 | 126800 | 126900 | 126900 | 126700 | 119 |
| 414 | 20250428 | 113900 | 7673939500 | 126800 | 126800 | 127000 | 126700 | 967 |
| 415 | 20250428 | 113800 | 7551292550 | 126800 | 126700 | 126800 | 126600 | 354 |
| 416 | 20250428 | 113700 | 7506443050 | 126600 | 126600 | 126700 | 126600 | 384 |
| 417 | 20250428 | 113600 | 7457795850 | 126700 | 126600 | 126700 | 126600 | 123 |
| 418 | 20250428 | 113500 | 7442215950 | 126700 | 126600 | 126700 | 126600 | 126 |
| 419 | 20250428 | 113400 | 7426259150 | 126600 | 126600 | 126700 | 126500 | 245 |
| 420 | 20250428 | 113300 | 7395243500 | 126600 | 126500 | 126600 | 126200 | 1489 |
| 421 | 20250428 | 113200 | 7206876400 | 126400 | 126200 | 126400 | 126100 | 431 |
| 422 | 20250428 | 113100 | 7152480500 | 126300 | 126200 | 126300 | 126200 | 219 |
| 423 | 20250428 | 113000 | 7124839700 | 126200 | 126000 | 126200 | 126000 | 320 |
| 424 | 20250428 | 112900 | 7084480100 | 126000 | 126200 | 126200 | 126000 | 170 |
| 425 | 20250428 | 112800 | 7063048850 | 126200 | 126200 | 126200 | 126100 | 214 |
| 426 | 20250428 | 112700 | 7036061850 | 126200 | 125900 | 126200 | 125900 | 96 |
| 427 | 20250428 | 112600 | 7023966250 | 125900 | 125900 | 126100 | 125900 | 180 |
| 428 | 20250428 | 112500 | 7001295550 | 126000 | 125900 | 126000 | 125800 | 628 |
| 429 | 20250428 | 112400 | 6922198450 | 125900 | 125900 | 126100 | 125900 | 257 |
| 430 | 20250428 | 112300 | 6889808750 | 125900 | 126100 | 126100 | 125900 | 359 |
| 431 | 20250428 | 112200 | 6844560950 | 126200 | 126400 | 126400 | 126200 | 303 |
| 432 | 20250428 | 112100 | 6806294250 | 126400 | 126500 | 126500 | 126400 | 161 |
| 433 | 20250428 | 112000 | 6785940150 | 126500 | 126400 | 126500 | 126400 | 279 |
| 434 | 20250428 | 111900 | 6750671850 | 126500 | 126500 | 126600 | 126400 | 188 |
| 435 | 20250428 | 111800 | 6726891350 | 126500 | 126600 | 126600 | 126500 | 208 |
| 436 | 20250428 | 111700 | 6700563750 | 126600 | 126500 | 126600 | 126500 | 100 |
| 437 | 20250428 | 111600 | 6687905050 | 126500 | 126400 | 126500 | 126400 | 160 |
| 438 | 20250428 | 111500 | 6667666350 | 126400 | 126500 | 126500 | 126400 | 290 |
| 439 | 20250428 | 111400 | 6630993450 | 126500 | 126400 | 126500 | 126300 | 410 |
| 440 | 20250428 | 111300 | 6579140150 | 126400 | 126600 | 126600 | 126300 | 180 |
| 441 | 20250428 | 111200 | 6556370950 | 126600 | 126600 | 126700 | 126500 | 231 |
| 442 | 20250428 | 111100 | 6527113750 | 126600 | 126400 | 126700 | 126400 | 139 |
| 443 | 20250428 | 111000 | 6509528050 | 126400 | 126300 | 126400 | 126200 | 88 |
| 444 | 20250428 | 110900 | 6498409250 | 126400 | 126500 | 126500 | 126300 | 163 |
| 445 | 20250428 | 110800 | 6477796950 | 126500 | 126600 | 126700 | 126200 | 591 |
| 446 | 20250428 | 110700 | 6403113150 | 126600 | 126600 | 126700 | 126500 | 130 |
| 447 | 20250428 | 110600 | 6386656450 | 126600 | 126400 | 126600 | 126400 | 104 |
| 448 | 20250428 | 110500 | 6373498550 | 126500 | 126500 | 126600 | 126400 | 131 |
| 449 | 20250428 | 110400 | 6356932350 | 126500 | 126600 | 126700 | 126500 | 213 |
| 450 | 20250428 | 110300 | 6329980550 | 126500 | 126400 | 126600 | 126400 | 115 |
| 451 | 20250428 | 110200 | 6315428550 | 126500 | 126800 | 126800 | 126500 | 444 |
| 452 | 20250428 | 110100 | 6259223450 | 126800 | 127000 | 127100 | 126800 | 480 |
| 453 | 20250428 | 110000 | 6198323650 | 127100 | 127000 | 127100 | 127000 | 40 |
| 454 | 20250428 | 105900 | 6193240650 | 127100 | 127100 | 127100 | 126900 | 158 |
| 455 | 20250428 | 105800 | 6173174850 | 127100 | 127100 | 127100 | 127000 | 86 |
| 456 | 20250428 | 105700 | 6162248450 | 127000 | 127100 | 127200 | 127000 | 243 |
| 457 | 20250428 | 105600 | 6131375750 | 127100 | 127100 | 127100 | 127000 | 110 |
| 458 | 20250428 | 105500 | 6117396850 | 127000 | 127200 | 127200 | 126900 | 121 |
| 459 | 20250428 | 105400 | 6102017250 | 127200 | 127400 | 127400 | 127000 | 333 |
| 460 | 20250428 | 105300 | 6059682050 | 127300 | 127400 | 127400 | 127300 | 78 |
| 461 | 20250428 | 105200 | 6049748650 | 127400 | 127400 | 127400 | 127000 | 414 |
| 462 | 20250428 | 105100 | 5997103350 | 127400 | 127500 | 127600 | 127400 | 197 |
| 463 | 20250428 | 105000 | 5971987950 | 127600 | 127600 | 127700 | 127500 | 577 |
| 464 | 20250428 | 104900 | 5898384450 | 127700 | 127600 | 127700 | 127600 | 320 |
| 465 | 20250428 | 104800 | 5857538150 | 127700 | 127600 | 127700 | 127600 | 54 |
| 466 | 20250428 | 104700 | 5850645550 | 127600 | 127500 | 127600 | 127400 | 736 |
| 467 | 20250428 | 104600 | 5756792250 | 127500 | 127500 | 127500 | 127000 | 288 |
| 468 | 20250428 | 104500 | 5720137150 | 127500 | 127400 | 127600 | 127400 | 625 |
| 469 | 20250428 | 104400 | 5640486550 | 127400 | 127400 | 127500 | 127300 | 328 |
| 470 | 20250428 | 104300 | 5598705750 | 127400 | 127500 | 127500 | 127300 | 119 |
| 471 | 20250428 | 104200 | 5583544950 | 127600 | 127400 | 127600 | 127400 | 180 |
| 472 | 20250428 | 104100 | 5560602750 | 127400 | 127600 | 127700 | 127300 | 257 |
| 473 | 20250428 | 104000 | 5527836450 | 127500 | 127800 | 127800 | 127500 | 329 |
| 474 | 20250428 | 103900 | 5485864450 | 127700 | 127900 | 127900 | 127500 | 567 |
| 475 | 20250428 | 103800 | 5413467050 | 128000 | 127600 | 128000 | 127600 | 794 |
| 476 | 20250428 | 103700 | 5311932350 | 127600 | 127900 | 127900 | 127500 | 849 |
| 477 | 20250428 | 103600 | 5203580050 | 127800 | 128000 | 128200 | 127800 | 257 |
| 478 | 20250428 | 103500 | 5170675050 | 128000 | 128100 | 128100 | 127800 | 1888 |
| 479 | 20250428 | 103400 | 4929116950 | 128300 | 127300 | 128300 | 127300 | 4358 |
| 480 | 20250428 | 103300 | 4372424050 | 127300 | 126900 | 127300 | 126900 | 3790 |
| 481 | 20250428 | 103200 | 3890495750 | 126900 | 126700 | 127000 | 126700 | 405 |
| 482 | 20250428 | 103100 | 3839116650 | 126700 | 126600 | 126900 | 126600 | 600 |
| 483 | 20250428 | 103000 | 3763056450 | 126700 | 126600 | 126700 | 126600 | 88 |
| 484 | 20250428 | 102900 | 3751908050 | 126700 | 126600 | 126700 | 126600 | 117 |
| 485 | 20250428 | 102800 | 3737089350 | 126700 | 126700 | 126800 | 126600 | 230 |
| 486 | 20250428 | 102700 | 3707953450 | 126700 | 126700 | 126800 | 126600 | 464 |
| 487 | 20250428 | 102600 | 3649143850 | 126600 | 126500 | 126700 | 126500 | 383 |
| 488 | 20250428 | 102500 | 3600652750 | 126600 | 126600 | 126600 | 126400 | 522 |
| 489 | 20250428 | 102400 | 3534643650 | 126600 | 126600 | 126700 | 126500 | 369 |
| 490 | 20250428 | 102300 | 3487935750 | 126600 | 126500 | 126700 | 126500 | 398 |
| 491 | 20250428 | 102200 | 3437543550 | 126600 | 126300 | 126600 | 126300 | 312 |
| 492 | 20250428 | 102100 | 3398087250 | 126500 | 126400 | 126500 | 126300 | 385 |
| 493 | 20250428 | 102000 | 3349415650 | 126400 | 126000 | 126400 | 126000 | 673 |
| 494 | 20250428 | 101900 | 3264470550 | 126100 | 126100 | 126100 | 126000 | 39 |
| 495 | 20250428 | 101800 | 3259555050 | 126100 | 126000 | 126100 | 125900 | 114 |
| 496 | 20250428 | 101700 | 3245191150 | 125900 | 125800 | 126000 | 125800 | 46 |
| 497 | 20250428 | 101600 | 3239399650 | 125800 | 125800 | 126000 | 125800 | 159 |
| 498 | 20250428 | 101500 | 3219385250 | 126000 | 126000 | 126000 | 125800 | 235 |
| 499 | 20250428 | 101400 | 3189803050 | 126000 | 125900 | 126000 | 125800 | 164 |
| 500 | 20250428 | 101300 | 3169157650 | 125800 | 125900 | 125900 | 125800 | 251 |
| 501 | 20250428 | 101200 | 3137565450 | 125900 | 125900 | 125900 | 125800 | 257 |
| 502 | 20250428 | 101100 | 3105230500 | 125900 | 125700 | 126000 | 125700 | 139 |
| 503 | 20250428 | 101000 | 3087734400 | 125700 | 125900 | 126000 | 125700 | 205 |
| 504 | 20250428 | 100900 | 3061939900 | 126000 | 126000 | 126000 | 125900 | 99 |
| 505 | 20250428 | 100800 | 3049466800 | 125900 | 125900 | 126000 | 125800 | 93 |
| 506 | 20250428 | 100700 | 3037760700 | 125900 | 125900 | 126000 | 125900 | 250 |
| 507 | 20250428 | 100600 | 3006284300 | 125900 | 125900 | 126000 | 125900 | 108 |
| 508 | 20250428 | 100500 | 2992685700 | 125900 | 126100 | 126100 | 125800 | 268 |
| 509 | 20250428 | 100400 | 2958938700 | 126200 | 126000 | 126200 | 126000 | 98 |
| 510 | 20250428 | 100300 | 2946577700 | 126000 | 126200 | 126200 | 125900 | 587 |
| 511 | 20250428 | 100200 | 2872590400 | 126300 | 126400 | 126400 | 126200 | 248 |
| 512 | 20250428 | 100100 | 2841272000 | 126400 | 126300 | 126400 | 126300 | 408 |
| 513 | 20250428 | 100000 | 2789721400 | 126200 | 126300 | 126400 | 126200 | 282 |
| 514 | 20250428 | 095900 | 2754111100 | 126200 | 126400 | 126500 | 126200 | 385 |
| 515 | 20250428 | 095800 | 2705461700 | 126400 | 126200 | 126600 | 126100 | 1153 |
| 516 | 20250428 | 095700 | 2559664500 | 126100 | 126000 | 126200 | 125900 | 222 |
| 517 | 20250428 | 095600 | 2531682400 | 126000 | 126200 | 126300 | 125900 | 933 |
| 518 | 20250428 | 095500 | 2414120600 | 126200 | 126200 | 126300 | 126100 | 237 |
| 519 | 20250428 | 095400 | 2384220500 | 126200 | 126100 | 126200 | 126000 | 140 |
| 520 | 20250428 | 095300 | 2366561800 | 126100 | 125900 | 126100 | 125900 | 517 |
| 521 | 20250428 | 095200 | 2301414200 | 125900 | 125900 | 126000 | 125800 | 202 |
| 522 | 20250428 | 095100 | 2275970000 | 125900 | 125600 | 125900 | 125600 | 230 |
| 523 | 20250428 | 095000 | 2247041000 | 125600 | 125400 | 125900 | 125400 | 500 |
| 524 | 20250428 | 094900 | 2184215900 | 125400 | 125400 | 125500 | 125300 | 231 |
| 525 | 20250428 | 094800 | 2155240800 | 125400 | 125300 | 125500 | 125200 | 194 |
| 526 | 20250428 | 094700 | 2130926600 | 125300 | 125300 | 125400 | 125200 | 71 |
| 527 | 20250428 | 094600 | 2122030400 | 125400 | 125400 | 125400 | 125200 | 129 |
| 528 | 20250428 | 094500 | 2105865000 | 125300 | 125600 | 125600 | 125300 | 128 |
| 529 | 20250428 | 094400 | 2089818600 | 125500 | 125500 | 125600 | 125400 | 135 |
| 530 | 20250428 | 094300 | 2072875700 | 125400 | 125300 | 125600 | 125300 | 353 |
| 531 | 20250428 | 094200 | 2028599800 | 125300 | 125100 | 125300 | 125100 | 80 |
| 532 | 20250428 | 094100 | 2018585200 | 125000 | 125000 | 125000 | 124600 | 304 |
| 533 | 20250428 | 094000 | 1980593800 | 125100 | 124800 | 125100 | 124600 | 1817 |
| 534 | 20250428 | 093900 | 1753855100 | 124800 | 125000 | 125000 | 124800 | 137 |
| 535 | 20250428 | 093800 | 1736742400 | 125000 | 124900 | 125000 | 124800 | 1371 |
| 536 | 20250428 | 093700 | 1565632900 | 124900 | 124900 | 124900 | 124800 | 37 |
| 537 | 20250428 | 093600 | 1561013400 | 124900 | 125000 | 125000 | 124800 | 134 |
| 538 | 20250428 | 093500 | 1544276900 | 124700 | 124900 | 125000 | 124700 | 448 |
| 539 | 20250428 | 093400 | 1488356800 | 124800 | 124900 | 124900 | 124800 | 106 |
| 540 | 20250428 | 093300 | 1475124600 | 125000 | 124900 | 125200 | 124900 | 69 |
| 541 | 20250428 | 093200 | 1466505600 | 125100 | 124900 | 125100 | 124700 | 427 |
| 542 | 20250428 | 093100 | 1413190400 | 125000 | 124800 | 125000 | 124800 | 143 |
| 543 | 20250428 | 093000 | 1395335600 | 124900 | 124900 | 125000 | 124800 | 176 |
| 544 | 20250428 | 092900 | 1373366200 | 125000 | 125000 | 125000 | 124700 | 1325 |
| 545 | 20250428 | 092800 | 1207889100 | 125000 | 125100 | 125100 | 124900 | 395 |
| 546 | 20250428 | 092700 | 1158511200 | 125100 | 125200 | 125200 | 125000 | 382 |
| 547 | 20250428 | 092600 | 1110722000 | 125200 | 125300 | 125300 | 125100 | 108 |
| 548 | 20250428 | 092500 | 1097199200 | 125200 | 125400 | 125400 | 125100 | 111 |
| 549 | 20250428 | 092400 | 1083296200 | 125300 | 125200 | 125400 | 125100 | 215 |
| 550 | 20250428 | 092300 | 1056377300 | 125200 | 125200 | 125400 | 125100 | 114 |
| 551 | 20250428 | 092200 | 1042094300 | 125200 | 125300 | 125400 | 125100 | 131 |
| 552 | 20250428 | 092100 | 1025692600 | 125400 | 125400 | 125500 | 125200 | 723 |
| 553 | 20250428 | 092000 | 935107200 | 125300 | 125500 | 125500 | 125300 | 22 |
| 554 | 20250428 | 091900 | 932348200 | 125300 | 125500 | 125500 | 125300 | 82 |
| 555 | 20250428 | 091800 | 922062900 | 125300 | 125400 | 125500 | 125300 | 104 |
| 556 | 20250428 | 091700 | 909014600 | 125300 | 125700 | 125700 | 125300 | 241 |
| 557 | 20250428 | 091600 | 878779600 | 125600 | 125800 | 125800 | 125400 | 372 |
| 558 | 20250428 | 091500 | 832052200 | 125800 | 125600 | 125800 | 125600 | 204 |
| 559 | 20250428 | 091400 | 806406200 | 125600 | 125400 | 125600 | 125300 | 164 |
| 560 | 20250428 | 091300 | 785831500 | 125400 | 125300 | 125600 | 125300 | 64 |
| 561 | 20250428 | 091200 | 777804900 | 125600 | 124900 | 125600 | 124900 | 300 |
| 562 | 20250428 | 091100 | 740211900 | 124900 | 125000 | 125000 | 124800 | 126 |
| 563 | 20250428 | 091000 | 724474200 | 124900 | 125000 | 125300 | 124500 | 624 |
| 564 | 20250428 | 090900 | 646626200 | 125100 | 125000 | 125100 | 124900 | 190 |
| 565 | 20250428 | 090800 | 622880400 | 125000 | 125100 | 125100 | 124900 | 174 |
| 566 | 20250428 | 090700 | 601137200 | 125100 | 125100 | 125800 | 125000 | 519 |
| 567 | 20250428 | 090600 | 536100000 | 125100 | 125400 | 125400 | 125000 | 604 |
| 568 | 20250428 | 090500 | 460547800 | 125400 | 125100 | 125500 | 125100 | 223 |
| 569 | 20250428 | 090400 | 432637300 | 125100 | 125100 | 125500 | 125000 | 572 |
| 570 | 20250428 | 090300 | 361088600 | 125000 | 125200 | 125500 | 125000 | 548 |
| 571 | 20250428 | 090200 | 292543900 | 125000 | 125400 | 125900 | 125000 | 756 |
| 572 | 20250428 | 090100 | 197747900 | 125400 | 125700 | 125700 | 124800 | 305 |
| 573 | 20250428 | 090000 | 159549600 | 125700 | 126400 | 126500 | 125500 | 1266 |