33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 3 | 20250428 | 190100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20250428 | 190000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20250428 | 185900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20250428 | 185800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20250428 | 185700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20250428 | 185600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20250428 | 185500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20250428 | 185400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20250428 | 185300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20250428 | 185200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20250428 | 185100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20250428 | 185000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20250428 | 184900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20250428 | 184800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20250428 | 184700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20250428 | 184600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20250428 | 184500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20250428 | 184400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20250428 | 184300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20250428 | 184200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20250428 | 184100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20250428 | 184000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20250428 | 183900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20250428 | 183800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20250428 | 183700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20250428 | 183600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20250428 | 183500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20250428 | 183400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20250428 | 183300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20250428 | 183200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 33 | 20250428 | 183100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20250428 | 183000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20250428 | 182900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20250428 | 182800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20250428 | 182700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20250428 | 182600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20250428 | 182500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20250428 | 182400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20250428 | 182300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20250428 | 182200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20250428 | 182100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20250428 | 182000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20250428 | 181900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20250428 | 181800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20250428 | 181700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20250428 | 181600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20250428 | 181500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20250428 | 181400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20250428 | 181300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20250428 | 181200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20250428 | 181100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20250428 | 181000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20250428 | 180900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20250428 | 180800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20250428 | 180700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20250428 | 180600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20250428 | 180500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20250428 | 180400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20250428 | 180300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20250428 | 180200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 63 | 20250428 | 180100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20250428 | 180000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20250428 | 175900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20250428 | 175800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20250428 | 175700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20250428 | 175600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20250428 | 175500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20250428 | 175400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20250428 | 175300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20250428 | 175200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20250428 | 175100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20250428 | 175000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20250428 | 174900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20250428 | 174800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20250428 | 174700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20250428 | 174600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20250428 | 174500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20250428 | 174400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20250428 | 174300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20250428 | 174200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20250428 | 174100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20250428 | 174000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20250428 | 173900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20250428 | 173800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20250428 | 173700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20250428 | 173600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20250428 | 173500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20250428 | 173400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20250428 | 173300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20250428 | 173200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 93 | 20250428 | 173100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20250428 | 173000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20250428 | 172900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20250428 | 172800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20250428 | 172700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20250428 | 172600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20250428 | 172500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20250428 | 172400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20250428 | 172300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20250428 | 172200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20250428 | 172100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20250428 | 172000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20250428 | 171900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20250428 | 171800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20250428 | 171700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20250428 | 171600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20250428 | 171500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20250428 | 171400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20250428 | 171300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20250428 | 171200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20250428 | 171100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20250428 | 171000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20250428 | 170900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20250428 | 170800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20250428 | 170700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20250428 | 170600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20250428 | 170500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20250428 | 170400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20250428 | 170300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20250428 | 170200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 123 | 20250428 | 170100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20250428 | 170000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20250428 | 165900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20250428 | 165800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20250428 | 165700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20250428 | 165600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20250428 | 165500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20250428 | 165400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20250428 | 165300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20250428 | 165200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20250428 | 165100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20250428 | 165000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20250428 | 164900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20250428 | 164800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20250428 | 164700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20250428 | 164600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20250428 | 164500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20250428 | 164400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20250428 | 164300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20250428 | 164200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20250428 | 164100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20250428 | 164000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20250428 | 163900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20250428 | 163800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20250428 | 163700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20250428 | 163600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20250428 | 163500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20250428 | 163400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20250428 | 163300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20250428 | 163200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 153 | 20250428 | 163100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20250428 | 163000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20250428 | 162900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20250428 | 162800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20250428 | 162700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20250428 | 162600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20250428 | 162500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20250428 | 162400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20250428 | 162300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20250428 | 162200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20250428 | 162100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20250428 | 162000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20250428 | 161900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20250428 | 161800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20250428 | 161700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20250428 | 161600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20250428 | 161500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20250428 | 161400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20250428 | 161300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20250428 | 161200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20250428 | 161100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20250428 | 161000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20250428 | 160900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20250428 | 160800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20250428 | 160700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20250428 | 160600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20250428 | 160500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20250428 | 160400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20250428 | 160300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20250428 | 160200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 183 | 20250428 | 160100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20250428 | 160000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20250428 | 155900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20250428 | 155800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20250428 | 155700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20250428 | 155600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20250428 | 155500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20250428 | 155400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20250428 | 155300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20250428 | 155200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 193 | 20250428 | 155100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 194 | 20250428 | 155000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 195 | 20250428 | 154900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 196 | 20250428 | 154800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 197 | 20250428 | 154700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 198 | 20250428 | 154600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 199 | 20250428 | 154500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 200 | 20250428 | 154400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 201 | 20250428 | 154300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 202 | 20250428 | 154200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 203 | 20250428 | 154100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 204 | 20250428 | 154000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20250428 | 153900 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20250428 | 153800 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20250428 | 153700 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20250428 | 153600 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20250428 | 153500 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20250428 | 153400 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20250428 | 153300 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20250428 | 153200 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 213 | 20250428 | 153100 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20250428 | 153000 | 29809719200 | 65300 | 65300 | 65300 | 65300 | 19147 |
| 215 | 20250428 | 152900 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 216 | 20250428 | 152800 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 217 | 20250428 | 152700 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 218 | 20250428 | 152600 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 219 | 20250428 | 152500 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 220 | 20250428 | 152400 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 221 | 20250428 | 152300 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 222 | 20250428 | 152200 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 223 | 20250428 | 152100 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 224 | 20250428 | 152000 | 28559420100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 225 | 20250428 | 151900 | 28559420100 | 65200 | 65200 | 65300 | 65100 | 5073 |
| 226 | 20250428 | 151800 | 28228515050 | 65200 | 65100 | 65300 | 65100 | 4590 |
| 227 | 20250428 | 151700 | 27929233350 | 65100 | 65100 | 65200 | 65100 | 392 |
| 228 | 20250428 | 151600 | 27903701750 | 65200 | 65100 | 65200 | 65000 | 2353 |
| 229 | 20250428 | 151500 | 27750540850 | 65100 | 65000 | 65100 | 64900 | 707 |
| 230 | 20250428 | 151400 | 27704566900 | 65100 | 64950 | 65100 | 64800 | 4338 |
| 231 | 20250428 | 151300 | 27422830800 | 64950 | 64900 | 64950 | 64900 | 500 |
| 232 | 20250428 | 151200 | 27390370350 | 64900 | 64950 | 64950 | 64900 | 364 |
| 233 | 20250428 | 151100 | 27366741450 | 64950 | 65000 | 65000 | 64900 | 722 |
| 234 | 20250428 | 151000 | 27319862450 | 65000 | 65000 | 65000 | 64900 | 559 |
| 235 | 20250428 | 150900 | 27283569850 | 64900 | 64900 | 65000 | 64900 | 813 |
| 236 | 20250428 | 150800 | 27230786850 | 64900 | 64900 | 65000 | 64800 | 1584 |
| 237 | 20250428 | 150700 | 27127968950 | 64900 | 65000 | 65000 | 64800 | 3975 |
| 238 | 20250428 | 150600 | 26870059850 | 65000 | 64900 | 65000 | 64900 | 386 |
| 239 | 20250428 | 150500 | 26844975900 | 65000 | 65000 | 65000 | 64900 | 286 |
| 240 | 20250428 | 150400 | 26826395400 | 65000 | 65000 | 65000 | 64900 | 360 |
| 241 | 20250428 | 150300 | 26803005550 | 65000 | 65000 | 65000 | 64900 | 549 |
| 242 | 20250428 | 150200 | 26767327650 | 65000 | 65000 | 65000 | 64900 | 366 |
| 243 | 20250428 | 150100 | 26743540450 | 65000 | 64900 | 65100 | 64900 | 2036 |
| 244 | 20250428 | 150000 | 26611203850 | 65000 | 65000 | 65000 | 64900 | 542 |
| 245 | 20250428 | 145900 | 26575991750 | 65000 | 64900 | 65000 | 64900 | 263 |
| 246 | 20250428 | 145800 | 26558898150 | 65000 | 65000 | 65000 | 64900 | 347 |
| 247 | 20250428 | 145700 | 26536347650 | 65000 | 65000 | 65000 | 64900 | 612 |
| 248 | 20250428 | 145600 | 26496570200 | 65000 | 64900 | 65000 | 64800 | 317 |
| 249 | 20250428 | 145500 | 26475974050 | 65000 | 65000 | 65000 | 64800 | 2488 |
| 250 | 20250428 | 145400 | 26314486950 | 65000 | 65000 | 65000 | 64900 | 356 |
| 251 | 20250428 | 145300 | 26291359100 | 65000 | 65000 | 65100 | 64900 | 696 |
| 252 | 20250428 | 145200 | 26246114600 | 65000 | 65000 | 65000 | 64900 | 730 |
| 253 | 20250428 | 145100 | 26198671050 | 65000 | 64950 | 65100 | 64900 | 776 |
| 254 | 20250428 | 145000 | 26148233500 | 65000 | 65000 | 65000 | 64900 | 748 |
| 255 | 20250428 | 144900 | 26099616750 | 65000 | 65000 | 65100 | 64900 | 1559 |
| 256 | 20250428 | 144800 | 25998297600 | 65000 | 65000 | 65000 | 64900 | 984 |
| 257 | 20250428 | 144700 | 25934343000 | 65000 | 65100 | 65100 | 64900 | 1731 |
| 258 | 20250428 | 144600 | 25821778650 | 65100 | 65100 | 65100 | 65000 | 539 |
| 259 | 20250428 | 144500 | 25786693500 | 65100 | 65000 | 65100 | 65000 | 1109 |
| 260 | 20250428 | 144400 | 25714505750 | 65000 | 65000 | 65100 | 65000 | 999 |
| 261 | 20250428 | 144300 | 25649503600 | 65050 | 65000 | 65200 | 65000 | 880 |
| 262 | 20250428 | 144200 | 25592222250 | 65100 | 65000 | 65100 | 65000 | 1550 |
| 263 | 20250428 | 144100 | 25491333200 | 65000 | 64900 | 65100 | 64900 | 705 |
| 264 | 20250428 | 144000 | 25445473400 | 65000 | 65000 | 65100 | 64900 | 1041 |
| 265 | 20250428 | 143900 | 25377801250 | 64900 | 65050 | 65100 | 64900 | 1293 |
| 266 | 20250428 | 143800 | 25293707150 | 65100 | 65000 | 65100 | 65000 | 1640 |
| 267 | 20250428 | 143700 | 25186947250 | 65050 | 65100 | 65100 | 64900 | 906 |
| 268 | 20250428 | 143600 | 25128046300 | 65100 | 65000 | 65100 | 64900 | 1150 |
| 269 | 20250428 | 143500 | 25053256950 | 65000 | 65000 | 65100 | 65000 | 1103 |
| 270 | 20250428 | 143400 | 24981484700 | 65000 | 65000 | 65100 | 64900 | 1482 |
| 271 | 20250428 | 143300 | 24885136150 | 65000 | 65000 | 65100 | 64900 | 2098 |
| 272 | 20250428 | 143200 | 24748699800 | 64900 | 64950 | 65000 | 64900 | 788 |
| 273 | 20250428 | 143100 | 24697483450 | 65000 | 64900 | 65000 | 64800 | 999 |
| 274 | 20250428 | 143000 | 24632643700 | 64800 | 65000 | 65000 | 64800 | 1141 |
| 275 | 20250428 | 142900 | 24558570650 | 65000 | 65000 | 65000 | 64900 | 1201 |
| 276 | 20250428 | 142800 | 24480528300 | 65000 | 65000 | 65000 | 64900 | 609 |
| 277 | 20250428 | 142700 | 24440946250 | 65000 | 65000 | 65000 | 64900 | 741 |
| 278 | 20250428 | 142600 | 24392784750 | 64950 | 64900 | 65000 | 64900 | 1238 |
| 279 | 20250428 | 142500 | 24312379750 | 65000 | 64800 | 65000 | 64800 | 2399 |
| 280 | 20250428 | 142400 | 24156682900 | 64900 | 64900 | 64900 | 64800 | 672 |
| 281 | 20250428 | 142300 | 24113075000 | 64900 | 64850 | 64900 | 64800 | 3982 |
| 282 | 20250428 | 142200 | 23854956250 | 64900 | 65000 | 65000 | 64800 | 2512 |
| 283 | 20250428 | 142100 | 23691973250 | 65000 | 65100 | 65100 | 65000 | 3243 |
| 284 | 20250428 | 142000 | 23481122700 | 65100 | 65100 | 65100 | 65000 | 1232 |
| 285 | 20250428 | 141900 | 23400922750 | 65100 | 65100 | 65100 | 65000 | 669 |
| 286 | 20250428 | 141800 | 23357373800 | 65100 | 65000 | 65100 | 65000 | 843 |
| 287 | 20250428 | 141700 | 23302498450 | 65000 | 65200 | 65200 | 65000 | 1682 |
| 288 | 20250428 | 141600 | 23192946600 | 65100 | 65200 | 65200 | 65100 | 848 |
| 289 | 20250428 | 141500 | 23137694250 | 65200 | 65100 | 65200 | 65000 | 1018 |
| 290 | 20250428 | 141400 | 23071375500 | 65000 | 65200 | 65200 | 65000 | 2140 |
| 291 | 20250428 | 141300 | 22932023200 | 65200 | 65200 | 65200 | 65100 | 482 |
| 292 | 20250428 | 141200 | 22900597850 | 65200 | 65200 | 65200 | 65100 | 999 |
| 293 | 20250428 | 141100 | 22835470400 | 65100 | 65150 | 65200 | 65100 | 1043 |
| 294 | 20250428 | 141000 | 22767525400 | 65200 | 65150 | 65200 | 65100 | 936 |
| 295 | 20250428 | 140900 | 22706522200 | 65150 | 65100 | 65200 | 65000 | 1077 |
| 296 | 20250428 | 140800 | 22636370050 | 65200 | 65200 | 65200 | 65100 | 652 |
| 297 | 20250428 | 140700 | 22593866100 | 65200 | 65100 | 65200 | 65050 | 854 |
| 298 | 20250428 | 140600 | 22538242900 | 65100 | 65100 | 65100 | 65000 | 588 |
| 299 | 20250428 | 140500 | 22499968550 | 65100 | 65000 | 65100 | 64900 | 1560 |
| 300 | 20250428 | 140400 | 22398524800 | 64900 | 65100 | 65100 | 64900 | 4165 |
| 301 | 20250428 | 140300 | 22127842000 | 65100 | 65100 | 65200 | 65000 | 970 |
| 302 | 20250428 | 140200 | 22064675350 | 65100 | 65100 | 65200 | 65000 | 764 |
| 303 | 20250428 | 140100 | 22014911950 | 65100 | 65100 | 65200 | 65000 | 915 |
| 304 | 20250428 | 140000 | 21955342800 | 65100 | 65100 | 65200 | 65000 | 1611 |
| 305 | 20250428 | 135900 | 21850490800 | 65100 | 65050 | 65100 | 65000 | 1769 |
| 306 | 20250428 | 135800 | 21735353200 | 65000 | 65000 | 65000 | 64900 | 2145 |
| 307 | 20250428 | 135700 | 21595930650 | 65000 | 64950 | 65000 | 64900 | 526 |
| 308 | 20250428 | 135600 | 21561743200 | 65000 | 64950 | 65000 | 64900 | 989 |
| 309 | 20250428 | 135500 | 21497465050 | 64950 | 65000 | 65000 | 64900 | 690 |
| 310 | 20250428 | 135400 | 21452637350 | 64900 | 65000 | 65000 | 64900 | 2751 |
| 311 | 20250428 | 135300 | 21274015700 | 65000 | 65000 | 65000 | 64900 | 624 |
| 312 | 20250428 | 135200 | 21233465300 | 64950 | 65000 | 65000 | 64900 | 1267 |
| 313 | 20250428 | 135100 | 21151197950 | 65000 | 64850 | 65000 | 64800 | 626 |
| 314 | 20250428 | 135000 | 21110563100 | 64800 | 64900 | 64900 | 64800 | 462 |
| 315 | 20250428 | 134900 | 21080589200 | 64900 | 64900 | 65000 | 64800 | 557 |
| 316 | 20250428 | 134800 | 21044437650 | 64900 | 64900 | 65000 | 64800 | 1590 |
| 317 | 20250428 | 134700 | 20941243350 | 64900 | 65000 | 65000 | 64800 | 533 |
| 318 | 20250428 | 134600 | 20906650350 | 65000 | 64900 | 65000 | 64900 | 378 |
| 319 | 20250428 | 134500 | 20882101300 | 64900 | 65000 | 65000 | 64800 | 642 |
| 320 | 20250428 | 134400 | 20840424750 | 65000 | 65000 | 65000 | 64900 | 4071 |
| 321 | 20250428 | 134300 | 20576209750 | 65000 | 65000 | 65000 | 64950 | 759 |
| 322 | 20250428 | 134200 | 20526875200 | 65000 | 65000 | 65000 | 64900 | 312 |
| 323 | 20250428 | 134100 | 20506598750 | 64900 | 65000 | 65050 | 64900 | 1068 |
| 324 | 20250428 | 134000 | 20437183200 | 65000 | 65000 | 65000 | 64900 | 429 |
| 325 | 20250428 | 133900 | 20409300850 | 65000 | 64900 | 65000 | 64900 | 491 |
| 326 | 20250428 | 133800 | 20377392700 | 65000 | 65000 | 65000 | 64900 | 496 |
| 327 | 20250428 | 133700 | 20345155000 | 65000 | 64950 | 65000 | 64950 | 237 |
| 328 | 20250428 | 133600 | 20329753250 | 65000 | 64900 | 65000 | 64900 | 180 |
| 329 | 20250428 | 133500 | 20318055850 | 65000 | 64950 | 65000 | 64900 | 446 |
| 330 | 20250428 | 133400 | 20289072100 | 65000 | 64900 | 65000 | 64900 | 613 |
| 331 | 20250428 | 133300 | 20249276150 | 64900 | 65000 | 65000 | 64900 | 4838 |
| 332 | 20250428 | 133200 | 19935250600 | 65000 | 65000 | 65000 | 64900 | 416 |
| 333 | 20250428 | 133100 | 19908216750 | 64950 | 64900 | 65000 | 64900 | 497 |
| 334 | 20250428 | 133000 | 19875934600 | 65000 | 64950 | 65000 | 64900 | 339 |
| 335 | 20250428 | 132900 | 19853904950 | 65000 | 65000 | 65000 | 64900 | 388 |
| 336 | 20250428 | 132800 | 19828696100 | 65000 | 65000 | 65000 | 64950 | 238 |
| 337 | 20250428 | 132700 | 19813226500 | 65000 | 65000 | 65000 | 64900 | 447 |
| 338 | 20250428 | 132600 | 19784178800 | 65000 | 65000 | 65000 | 64950 | 325 |
| 339 | 20250428 | 132500 | 19763054800 | 64950 | 65000 | 65000 | 64900 | 415 |
| 340 | 20250428 | 132400 | 19736084100 | 65000 | 64950 | 65000 | 64900 | 587 |
| 341 | 20250428 | 132300 | 19697932950 | 64950 | 65000 | 65000 | 64900 | 276 |
| 342 | 20250428 | 132200 | 19679994250 | 65000 | 65000 | 65000 | 64900 | 306 |
| 343 | 20250428 | 132100 | 19660108400 | 65000 | 65000 | 65000 | 64900 | 409 |
| 344 | 20250428 | 132000 | 19633536950 | 65000 | 64900 | 65000 | 64900 | 316 |
| 345 | 20250428 | 131900 | 19613012100 | 64900 | 65000 | 65000 | 64900 | 2093 |
| 346 | 20250428 | 131800 | 19477162350 | 65000 | 64950 | 65000 | 64900 | 192 |
| 347 | 20250428 | 131700 | 19464685150 | 64950 | 65000 | 65000 | 64900 | 403 |
| 348 | 20250428 | 131600 | 19438495450 | 65000 | 64900 | 65000 | 64900 | 418 |
| 349 | 20250428 | 131500 | 19411359000 | 64800 | 64900 | 65000 | 64800 | 276 |
| 350 | 20250428 | 131400 | 19393439550 | 64900 | 64900 | 64900 | 64800 | 431 |
| 351 | 20250428 | 131300 | 19365474600 | 64900 | 64850 | 64900 | 64800 | 250 |
| 352 | 20250428 | 131200 | 19349254750 | 64900 | 64850 | 64900 | 64800 | 374 |
| 353 | 20250428 | 131100 | 19324994500 | 64800 | 64850 | 64900 | 64700 | 456 |
| 354 | 20250428 | 131000 | 19295432350 | 64800 | 64900 | 64900 | 64800 | 633 |
| 355 | 20250428 | 130900 | 19254394200 | 64800 | 64900 | 64900 | 64800 | 601 |
| 356 | 20250428 | 130800 | 19215431950 | 64800 | 64800 | 64900 | 64700 | 376 |
| 357 | 20250428 | 130700 | 19191063150 | 64800 | 64850 | 64850 | 64700 | 348 |
| 358 | 20250428 | 130600 | 19168516600 | 64850 | 64750 | 64900 | 64700 | 1234 |
| 359 | 20250428 | 130500 | 19088522900 | 64700 | 64800 | 64800 | 64700 | 328 |
| 360 | 20250428 | 130400 | 19067287750 | 64700 | 64800 | 64800 | 64700 | 243 |
| 361 | 20250428 | 130300 | 19051547000 | 64800 | 64800 | 64850 | 64700 | 2375 |
| 362 | 20250428 | 130200 | 18897656500 | 64900 | 64950 | 65000 | 64800 | 1745 |
| 363 | 20250428 | 130100 | 18784400800 | 64950 | 65000 | 65000 | 64900 | 359 |
| 364 | 20250428 | 130000 | 18761067100 | 65000 | 64950 | 65000 | 64900 | 476 |
| 365 | 20250428 | 125900 | 18730142500 | 64950 | 65000 | 65000 | 64900 | 197 |
| 366 | 20250428 | 125800 | 18717338150 | 65000 | 64900 | 65000 | 64900 | 314 |
| 367 | 20250428 | 125700 | 18696934000 | 64900 | 65000 | 65000 | 64900 | 112 |
| 368 | 20250428 | 125600 | 18689659850 | 64900 | 64900 | 64950 | 64850 | 582 |
| 369 | 20250428 | 125500 | 18651886300 | 64800 | 64850 | 64950 | 64800 | 401 |
| 370 | 20250428 | 125400 | 18625869750 | 64900 | 64900 | 64900 | 64800 | 2258 |
| 371 | 20250428 | 125300 | 18479327800 | 64900 | 64900 | 64900 | 64800 | 313 |
| 372 | 20250428 | 125200 | 18459018250 | 64900 | 64850 | 64900 | 64800 | 1397 |
| 373 | 20250428 | 125100 | 18368476800 | 64800 | 64900 | 64900 | 64800 | 70 |
| 374 | 20250428 | 125000 | 18363934800 | 64900 | 64900 | 64900 | 64800 | 309 |
| 375 | 20250428 | 124900 | 18343883400 | 64800 | 64800 | 64900 | 64800 | 81 |
| 376 | 20250428 | 124800 | 18338630300 | 64850 | 64850 | 64900 | 64800 | 529 |
| 377 | 20250428 | 124700 | 18304301650 | 64800 | 64900 | 64900 | 64800 | 335 |
| 378 | 20250428 | 124600 | 18282564500 | 64900 | 64900 | 64900 | 64800 | 158 |
| 379 | 20250428 | 124500 | 18272311150 | 64850 | 64900 | 65000 | 64850 | 369 |
| 380 | 20250428 | 124400 | 18248361650 | 64900 | 65000 | 65000 | 64900 | 1776 |
| 381 | 20250428 | 124300 | 18133067800 | 65000 | 64950 | 65000 | 64900 | 369 |
| 382 | 20250428 | 124200 | 18109100100 | 64900 | 65000 | 65000 | 64900 | 435 |
| 383 | 20250428 | 124100 | 18080834150 | 65000 | 64900 | 65000 | 64900 | 132 |
| 384 | 20250428 | 124000 | 18072260800 | 65000 | 65000 | 65000 | 64900 | 237 |
| 385 | 20250428 | 123900 | 18056864550 | 64900 | 65000 | 65000 | 64900 | 410 |
| 386 | 20250428 | 123800 | 18030231000 | 64900 | 65000 | 65000 | 64900 | 364 |
| 387 | 20250428 | 123700 | 18006580900 | 65000 | 65000 | 65000 | 64900 | 392 |
| 388 | 20250428 | 123600 | 17981103200 | 65000 | 65000 | 65000 | 64900 | 207 |
| 389 | 20250428 | 123500 | 17967651750 | 64900 | 64950 | 65000 | 64900 | 306 |
| 390 | 20250428 | 123400 | 17947777600 | 65000 | 65000 | 65000 | 64900 | 296 |
| 391 | 20250428 | 123300 | 17928544600 | 64950 | 65000 | 65000 | 64900 | 377 |
| 392 | 20250428 | 123200 | 17904050850 | 64950 | 64950 | 65000 | 64900 | 82 |
| 393 | 20250428 | 123100 | 17898724200 | 65000 | 65000 | 65000 | 64900 | 307 |
| 394 | 20250428 | 123000 | 17878774300 | 64900 | 64950 | 65000 | 64900 | 402 |
| 395 | 20250428 | 122900 | 17852649250 | 64950 | 65000 | 65000 | 64900 | 256 |
| 396 | 20250428 | 122800 | 17836015850 | 65000 | 64900 | 65000 | 64900 | 302 |
| 397 | 20250428 | 122700 | 17816394900 | 64900 | 64950 | 65000 | 64900 | 314 |
| 398 | 20250428 | 122600 | 17796009450 | 64900 | 64950 | 65000 | 64900 | 882 |
| 399 | 20250428 | 122500 | 17738746750 | 65000 | 64900 | 65000 | 64900 | 291 |
| 400 | 20250428 | 122400 | 17719835900 | 65000 | 65000 | 65000 | 64900 | 240 |
| 401 | 20250428 | 122300 | 17704239700 | 65000 | 64950 | 65000 | 64900 | 395 |
| 402 | 20250428 | 122200 | 17678577150 | 64950 | 64900 | 65000 | 64900 | 956 |
| 403 | 20250428 | 122100 | 17616528750 | 64900 | 64900 | 64900 | 64800 | 543 |
| 404 | 20250428 | 122000 | 17581290650 | 64900 | 64850 | 64900 | 64800 | 349 |
| 405 | 20250428 | 121900 | 17558643400 | 64900 | 64900 | 64900 | 64800 | 222 |
| 406 | 20250428 | 121800 | 17544238400 | 64900 | 64900 | 64900 | 64800 | 265 |
| 407 | 20250428 | 121700 | 17527042650 | 64900 | 64900 | 64900 | 64800 | 273 |
| 408 | 20250428 | 121600 | 17509326100 | 64900 | 64900 | 64900 | 64800 | 350 |
| 409 | 20250428 | 121500 | 17486618150 | 64900 | 64800 | 64900 | 64800 | 293 |
| 410 | 20250428 | 121400 | 17467606400 | 64850 | 64900 | 64900 | 64800 | 101 |
| 411 | 20250428 | 121300 | 17461054900 | 64800 | 64900 | 64900 | 64800 | 413 |
| 412 | 20250428 | 121200 | 17434255750 | 64900 | 64800 | 64900 | 64800 | 458 |
| 413 | 20250428 | 121100 | 17404569500 | 64900 | 64900 | 64900 | 64800 | 401 |
| 414 | 20250428 | 121000 | 17378572950 | 64900 | 64800 | 64900 | 64800 | 347 |
| 415 | 20250428 | 120900 | 17356063000 | 64800 | 65000 | 65000 | 64800 | 1175 |
| 416 | 20250428 | 120800 | 17279797700 | 64900 | 64950 | 65000 | 64900 | 172 |
| 417 | 20250428 | 120700 | 17268630050 | 64900 | 65000 | 65000 | 64900 | 202 |
| 418 | 20250428 | 120600 | 17255503100 | 65000 | 65000 | 65000 | 64900 | 861 |
| 419 | 20250428 | 120500 | 17199590650 | 64900 | 64800 | 64900 | 64800 | 1070 |
| 420 | 20250428 | 120400 | 17130151600 | 64800 | 64850 | 64900 | 64800 | 399 |
| 421 | 20250428 | 120300 | 17104264000 | 64850 | 65000 | 65000 | 64800 | 118 |
| 422 | 20250428 | 120200 | 17096610000 | 64900 | 64950 | 65000 | 64900 | 752 |
| 423 | 20250428 | 120100 | 17047782350 | 65000 | 64900 | 65000 | 64900 | 604 |
| 424 | 20250428 | 120000 | 17008575000 | 64900 | 65000 | 65000 | 64900 | 1365 |
| 425 | 20250428 | 115900 | 16919968050 | 64900 | 65000 | 65000 | 64800 | 2099 |
| 426 | 20250428 | 115800 | 16783783100 | 64900 | 64900 | 65000 | 64900 | 673 |
| 427 | 20250428 | 115700 | 16740073750 | 65000 | 65050 | 65100 | 64900 | 1591 |
| 428 | 20250428 | 115600 | 16636674000 | 65100 | 65000 | 65100 | 65000 | 656 |
| 429 | 20250428 | 115500 | 16593988350 | 65100 | 65100 | 65100 | 65000 | 498 |
| 430 | 20250428 | 115400 | 16561576600 | 65100 | 65100 | 65100 | 65000 | 563 |
| 431 | 20250428 | 115300 | 16524949500 | 65000 | 65100 | 65100 | 65000 | 401 |
| 432 | 20250428 | 115200 | 16498860950 | 65100 | 65100 | 65100 | 65000 | 326 |
| 433 | 20250428 | 115100 | 16477650300 | 65000 | 65100 | 65150 | 65000 | 715 |
| 434 | 20250428 | 115000 | 16431112950 | 65000 | 65100 | 65100 | 65000 | 1005 |
| 435 | 20250428 | 114900 | 16365697000 | 65000 | 65100 | 65100 | 65000 | 427 |
| 436 | 20250428 | 114800 | 16337904950 | 65100 | 65000 | 65200 | 65000 | 997 |
| 437 | 20250428 | 114700 | 16273000800 | 65100 | 65050 | 65150 | 65000 | 1473 |
| 438 | 20250428 | 114600 | 16177109850 | 65100 | 65100 | 65150 | 65000 | 1255 |
| 439 | 20250428 | 114500 | 16095418950 | 65100 | 65100 | 65100 | 65000 | 395 |
| 440 | 20250428 | 114400 | 16069712600 | 65100 | 65100 | 65200 | 65000 | 1381 |
| 441 | 20250428 | 114300 | 15979809400 | 65000 | 65050 | 65100 | 65000 | 533 |
| 442 | 20250428 | 114200 | 15945134100 | 65100 | 65100 | 65100 | 65000 | 447 |
| 443 | 20250428 | 114100 | 15916039800 | 65000 | 65100 | 65100 | 65000 | 533 |
| 444 | 20250428 | 114000 | 15881364300 | 65100 | 65100 | 65200 | 65000 | 839 |
| 445 | 20250428 | 113900 | 15826746050 | 65100 | 65200 | 65200 | 65100 | 1157 |
| 446 | 20250428 | 113800 | 15751396100 | 65200 | 65100 | 65200 | 65100 | 511 |
| 447 | 20250428 | 113700 | 15718088450 | 65200 | 65100 | 65200 | 65100 | 310 |
| 448 | 20250428 | 113600 | 15697883300 | 65200 | 65200 | 65200 | 65100 | 406 |
| 449 | 20250428 | 113500 | 15671419400 | 65200 | 65150 | 65200 | 65100 | 663 |
| 450 | 20250428 | 113400 | 15628202350 | 65200 | 65200 | 65200 | 65100 | 344 |
| 451 | 20250428 | 113300 | 15605783450 | 65200 | 65200 | 65200 | 65100 | 893 |
| 452 | 20250428 | 113200 | 15547567050 | 65100 | 65100 | 65200 | 65100 | 559 |
| 453 | 20250428 | 113100 | 15511133700 | 65100 | 65200 | 65200 | 65100 | 522 |
| 454 | 20250428 | 113000 | 15477111800 | 65150 | 65200 | 65200 | 65100 | 1191 |
| 455 | 20250428 | 112900 | 15399518800 | 65100 | 65100 | 65200 | 65100 | 880 |
| 456 | 20250428 | 112800 | 15342187950 | 65100 | 65100 | 65100 | 65000 | 504 |
| 457 | 20250428 | 112700 | 15309382350 | 65100 | 65100 | 65200 | 65000 | 459 |
| 458 | 20250428 | 112600 | 15279520400 | 65100 | 65200 | 65200 | 65100 | 1966 |
| 459 | 20250428 | 112500 | 15151503100 | 65200 | 65200 | 65200 | 65100 | 893 |
| 460 | 20250428 | 112400 | 15093314400 | 65200 | 65300 | 65300 | 65100 | 1585 |
| 461 | 20250428 | 112300 | 14989958200 | 65300 | 65250 | 65300 | 65200 | 762 |
| 462 | 20250428 | 112200 | 14940243900 | 65300 | 65200 | 65300 | 65200 | 817 |
| 463 | 20250428 | 112100 | 14886919750 | 65200 | 65200 | 65300 | 65200 | 1695 |
| 464 | 20250428 | 112000 | 14776366300 | 65200 | 65300 | 65300 | 65100 | 1846 |
| 465 | 20250428 | 111900 | 14655940100 | 65300 | 65300 | 65400 | 65200 | 882 |
| 466 | 20250428 | 111800 | 14598322400 | 65300 | 65300 | 65400 | 65300 | 1368 |
| 467 | 20250428 | 111700 | 14508971400 | 65400 | 65300 | 65400 | 65100 | 2770 |
| 468 | 20250428 | 111600 | 14328118250 | 65300 | 65300 | 65400 | 65200 | 1133 |
| 469 | 20250428 | 111500 | 14254170800 | 65300 | 65400 | 65400 | 65200 | 1551 |
| 470 | 20250428 | 111400 | 14152844450 | 65400 | 65400 | 65500 | 65400 | 827 |
| 471 | 20250428 | 111300 | 14098726350 | 65400 | 65400 | 65500 | 65300 | 1479 |
| 472 | 20250428 | 111200 | 14001997300 | 65400 | 65400 | 65500 | 65300 | 1188 |
| 473 | 20250428 | 111100 | 13924285000 | 65400 | 65400 | 65500 | 65300 | 1005 |
| 474 | 20250428 | 111000 | 13858557900 | 65400 | 65300 | 65500 | 65300 | 1222 |
| 475 | 20250428 | 110900 | 13778649200 | 65400 | 65400 | 65500 | 65300 | 3500 |
| 476 | 20250428 | 110800 | 13549755800 | 65400 | 65400 | 65500 | 65300 | 1983 |
| 477 | 20250428 | 110700 | 13420046400 | 65400 | 65400 | 65400 | 65300 | 2692 |
| 478 | 20250428 | 110600 | 13244060350 | 65400 | 65400 | 65400 | 65300 | 1182 |
| 479 | 20250428 | 110500 | 13166826000 | 65300 | 65500 | 65500 | 65300 | 2265 |
| 480 | 20250428 | 110400 | 13018664100 | 65400 | 65300 | 65500 | 65200 | 10166 |
| 481 | 20250428 | 110300 | 12354145750 | 65300 | 65200 | 65300 | 65200 | 695 |
| 482 | 20250428 | 110200 | 12308797800 | 65300 | 65200 | 65300 | 65100 | 1988 |
| 483 | 20250428 | 110100 | 12179160000 | 65200 | 65200 | 65200 | 65100 | 1142 |
| 484 | 20250428 | 110000 | 12104740100 | 65100 | 65150 | 65200 | 65100 | 1269 |
| 485 | 20250428 | 105900 | 12022044850 | 65200 | 65200 | 65200 | 65100 | 1262 |
| 486 | 20250428 | 105800 | 11939803350 | 65200 | 65100 | 65200 | 65000 | 2598 |
| 487 | 20250428 | 105700 | 11770558350 | 65000 | 65200 | 65200 | 65000 | 404 |
| 488 | 20250428 | 105600 | 11744272400 | 65100 | 65100 | 65100 | 64900 | 2798 |
| 489 | 20250428 | 105500 | 11562247050 | 65000 | 65050 | 65100 | 65000 | 1149 |
| 490 | 20250428 | 105400 | 11487512400 | 65000 | 65050 | 65100 | 64900 | 4186 |
| 491 | 20250428 | 105300 | 11215393000 | 65000 | 65100 | 65100 | 64900 | 4103 |
| 492 | 20250428 | 105200 | 10948674850 | 65000 | 65100 | 65100 | 65000 | 925 |
| 493 | 20250428 | 105100 | 10888476300 | 65100 | 65100 | 65100 | 65000 | 1625 |
| 494 | 20250428 | 105000 | 10782695650 | 65100 | 65100 | 65200 | 65000 | 2285 |
| 495 | 20250428 | 104900 | 10633960200 | 65100 | 65400 | 65400 | 65100 | 6412 |
| 496 | 20250428 | 104800 | 10215599950 | 65300 | 65200 | 65400 | 65100 | 6574 |
| 497 | 20250428 | 104700 | 9786442200 | 65200 | 64800 | 65300 | 64800 | 23158 |
| 498 | 20250428 | 104600 | 8280076950 | 64800 | 64800 | 64900 | 64800 | 2825 |
| 499 | 20250428 | 104500 | 8096945900 | 64900 | 64800 | 64900 | 64700 | 2270 |
| 500 | 20250428 | 104400 | 7949798300 | 64800 | 64800 | 64900 | 64700 | 4318 |
| 501 | 20250428 | 104300 | 7670155450 | 64800 | 64750 | 64900 | 64700 | 3839 |
| 502 | 20250428 | 104200 | 7421375050 | 64750 | 64600 | 64800 | 64600 | 3140 |
| 503 | 20250428 | 104100 | 7218287000 | 64600 | 64400 | 64600 | 64400 | 7786 |
| 504 | 20250428 | 104000 | 6716036150 | 64400 | 64300 | 64400 | 64200 | 1898 |
| 505 | 20250428 | 103900 | 6593936200 | 64300 | 64200 | 64300 | 64200 | 1809 |
| 506 | 20250428 | 103800 | 6477644500 | 64300 | 64300 | 64300 | 64100 | 1623 |
| 507 | 20250428 | 103700 | 6373441000 | 64300 | 64200 | 64400 | 64100 | 7905 |
| 508 | 20250428 | 103600 | 5865553350 | 64200 | 64000 | 64200 | 64000 | 2722 |
| 509 | 20250428 | 103500 | 5691044450 | 64100 | 64000 | 64100 | 64000 | 761 |
| 510 | 20250428 | 103400 | 5642335150 | 63900 | 64000 | 64000 | 63900 | 357 |
| 511 | 20250428 | 103300 | 5619496050 | 64000 | 64000 | 64000 | 63900 | 489 |
| 512 | 20250428 | 103200 | 5588227150 | 64000 | 64000 | 64100 | 63900 | 342 |
| 513 | 20250428 | 103100 | 5566330950 | 64000 | 63900 | 64000 | 63800 | 4887 |
| 514 | 20250428 | 103000 | 5254315350 | 64000 | 63900 | 64000 | 63900 | 595 |
| 515 | 20250428 | 102900 | 5216251550 | 63900 | 63800 | 63900 | 63800 | 684 |
| 516 | 20250428 | 102800 | 5172546950 | 63800 | 63900 | 63900 | 63800 | 885 |
| 517 | 20250428 | 102700 | 5116002650 | 63900 | 64000 | 64050 | 63900 | 332 |
| 518 | 20250428 | 102600 | 5094763200 | 64000 | 64000 | 64000 | 63900 | 1093 |
| 519 | 20250428 | 102500 | 5024833500 | 63900 | 63900 | 63900 | 63800 | 917 |
| 520 | 20250428 | 102400 | 4966252400 | 63900 | 63900 | 64000 | 63900 | 56 |
| 521 | 20250428 | 102300 | 4962671500 | 64000 | 63900 | 64000 | 63800 | 945 |
| 522 | 20250428 | 102200 | 4902283700 | 63800 | 63900 | 63900 | 63800 | 114 |
| 523 | 20250428 | 102100 | 4895004400 | 63900 | 64000 | 64100 | 63800 | 1602 |
| 524 | 20250428 | 102000 | 4792518900 | 64000 | 64000 | 64100 | 64000 | 807 |
| 525 | 20250428 | 101900 | 4740820200 | 64100 | 64000 | 64100 | 64000 | 1092 |
| 526 | 20250428 | 101800 | 4670921200 | 64000 | 63950 | 64000 | 63900 | 1639 |
| 527 | 20250428 | 101700 | 4566035600 | 63950 | 63900 | 64000 | 63800 | 1920 |
| 528 | 20250428 | 101600 | 4443359750 | 63900 | 63900 | 64000 | 63800 | 608 |
| 529 | 20250428 | 101500 | 4404502050 | 63900 | 64000 | 64000 | 63800 | 688 |
| 530 | 20250428 | 101400 | 4360516150 | 64000 | 63800 | 64000 | 63800 | 1678 |
| 531 | 20250428 | 101300 | 4253276150 | 63800 | 63800 | 63800 | 63700 | 990 |
| 532 | 20250428 | 101200 | 4190135350 | 63700 | 63600 | 63700 | 63600 | 704 |
| 533 | 20250428 | 101100 | 4145294450 | 63700 | 63600 | 63700 | 63600 | 154 |
| 534 | 20250428 | 101000 | 4135497350 | 63600 | 63700 | 63700 | 63600 | 235 |
| 535 | 20250428 | 100900 | 4120547850 | 63700 | 63700 | 63800 | 63600 | 599 |
| 536 | 20250428 | 100800 | 4082392800 | 63600 | 63700 | 63700 | 63500 | 1351 |
| 537 | 20250428 | 100700 | 3996445300 | 63600 | 63700 | 63800 | 63600 | 946 |
| 538 | 20250428 | 100600 | 3936169700 | 63700 | 63600 | 63700 | 63600 | 425 |
| 539 | 20250428 | 100500 | 3909099300 | 63700 | 63600 | 63700 | 63600 | 581 |
| 540 | 20250428 | 100400 | 3872095600 | 63600 | 63600 | 63700 | 63600 | 550 |
| 541 | 20250428 | 100300 | 3837076800 | 63600 | 63600 | 63800 | 63600 | 2318 |
| 542 | 20250428 | 100200 | 3689611900 | 63700 | 63300 | 63700 | 63300 | 1455 |
| 543 | 20250428 | 100100 | 3597243850 | 63300 | 63300 | 63400 | 63300 | 253 |
| 544 | 20250428 | 100000 | 3581212950 | 63300 | 63350 | 63400 | 63300 | 173 |
| 545 | 20250428 | 095900 | 3570257800 | 63350 | 63400 | 63400 | 63300 | 63 |
| 546 | 20250428 | 095800 | 3566266400 | 63300 | 63400 | 63400 | 63300 | 462 |
| 547 | 20250428 | 095700 | 3537010600 | 63400 | 63300 | 63400 | 63300 | 300 |
| 548 | 20250428 | 095600 | 3518006400 | 63400 | 63300 | 63500 | 63300 | 1563 |
| 549 | 20250428 | 095500 | 3419021800 | 63300 | 63300 | 63300 | 63200 | 285 |
| 550 | 20250428 | 095400 | 3401000200 | 63200 | 63200 | 63300 | 63200 | 59 |
| 551 | 20250428 | 095300 | 3397267500 | 63200 | 63200 | 63300 | 63200 | 115 |
| 552 | 20250428 | 095200 | 3389995100 | 63200 | 63300 | 63300 | 63200 | 65 |
| 553 | 20250428 | 095100 | 3385881100 | 63300 | 63200 | 63300 | 63100 | 456 |
| 554 | 20250428 | 095000 | 3357061100 | 63100 | 63100 | 63200 | 63000 | 1386 |
| 555 | 20250428 | 094900 | 3269589500 | 63100 | 63000 | 63100 | 63000 | 195 |
| 556 | 20250428 | 094800 | 3257301700 | 63000 | 63100 | 63100 | 63000 | 203 |
| 557 | 20250428 | 094700 | 3244500450 | 63000 | 63000 | 63100 | 63000 | 179 |
| 558 | 20250428 | 094600 | 3233210350 | 63000 | 63100 | 63100 | 63000 | 165 |
| 559 | 20250428 | 094500 | 3222807250 | 63100 | 63100 | 63100 | 63000 | 100 |
| 560 | 20250428 | 094400 | 3216501050 | 63100 | 63200 | 63200 | 63000 | 881 |
| 561 | 20250428 | 094300 | 3160912950 | 63100 | 63100 | 63200 | 63100 | 677 |
| 562 | 20250428 | 094200 | 3118192850 | 63100 | 63100 | 63100 | 63000 | 181 |
| 563 | 20250428 | 094100 | 3106772850 | 63100 | 63100 | 63100 | 63000 | 393 |
| 564 | 20250428 | 094000 | 3081976150 | 63100 | 63000 | 63200 | 63000 | 832 |
| 565 | 20250428 | 093900 | 3029487250 | 63100 | 63200 | 63200 | 63100 | 404 |
| 566 | 20250428 | 093800 | 3003973450 | 63000 | 63100 | 63100 | 63000 | 438 |
| 567 | 20250428 | 093700 | 2976344150 | 63000 | 63100 | 63200 | 63000 | 1103 |
| 568 | 20250428 | 093600 | 2906746250 | 63100 | 63200 | 63200 | 63100 | 155 |
| 569 | 20250428 | 093500 | 2896960250 | 63200 | 63300 | 63300 | 63100 | 530 |
| 570 | 20250428 | 093400 | 2863461750 | 63200 | 63300 | 63300 | 63200 | 1531 |
| 571 | 20250428 | 093300 | 2766553650 | 63200 | 63100 | 63300 | 63100 | 746 |
| 572 | 20250428 | 093200 | 2719401450 | 63100 | 63100 | 63200 | 63000 | 949 |
| 573 | 20250428 | 093100 | 2659521650 | 63000 | 63100 | 63100 | 63000 | 273 |
| 574 | 20250428 | 093000 | 2642316950 | 63100 | 63100 | 63100 | 63000 | 101 |
| 575 | 20250428 | 092900 | 2635952150 | 63000 | 63000 | 63100 | 63000 | 138 |
| 576 | 20250428 | 092800 | 2627256050 | 63000 | 63000 | 63100 | 63000 | 578 |
| 577 | 20250428 | 092700 | 2590840850 | 63000 | 63000 | 63000 | 62900 | 1724 |
| 578 | 20250428 | 092600 | 2482231950 | 63000 | 63100 | 63100 | 63000 | 314 |
| 579 | 20250428 | 092500 | 2462447950 | 63000 | 63100 | 63100 | 63000 | 145 |
| 580 | 20250428 | 092400 | 2453299250 | 63100 | 63000 | 63200 | 63000 | 5963 |
| 581 | 20250428 | 092300 | 2077594250 | 63000 | 63100 | 63100 | 63000 | 916 |
| 582 | 20250428 | 092200 | 2019812850 | 63100 | 63200 | 63200 | 63100 | 1010 |
| 583 | 20250428 | 092100 | 1956012100 | 63200 | 63200 | 63300 | 63200 | 1497 |
| 584 | 20250428 | 092000 | 1861401600 | 63100 | 63200 | 63200 | 63100 | 338 |
| 585 | 20250428 | 091900 | 1840041200 | 63200 | 63200 | 63300 | 63200 | 497 |
| 586 | 20250428 | 091800 | 1808609800 | 63200 | 63200 | 63200 | 63100 | 253 |
| 587 | 20250428 | 091700 | 1792628100 | 63100 | 63200 | 63200 | 63100 | 954 |
| 588 | 20250428 | 091600 | 1732355400 | 63200 | 63250 | 63300 | 63200 | 1451 |
| 589 | 20250428 | 091500 | 1640627850 | 63300 | 63300 | 63350 | 63200 | 785 |
| 590 | 20250428 | 091400 | 1590951200 | 63300 | 63400 | 63500 | 63300 | 1172 |
| 591 | 20250428 | 091300 | 1516727900 | 63300 | 63600 | 63700 | 63300 | 920 |
| 592 | 20250428 | 091200 | 1458311700 | 63600 | 63600 | 63800 | 63600 | 722 |
| 593 | 20250428 | 091100 | 1412309800 | 63600 | 63400 | 63600 | 63400 | 1045 |
| 594 | 20250428 | 091000 | 1346018300 | 63400 | 63400 | 63600 | 63300 | 804 |
| 595 | 20250428 | 090900 | 1295040400 | 63300 | 63300 | 63400 | 63200 | 796 |
| 596 | 20250428 | 090800 | 1244652900 | 63300 | 63300 | 63400 | 63300 | 3180 |
| 597 | 20250428 | 090700 | 1043121000 | 63400 | 63300 | 63600 | 63200 | 1105 |
| 598 | 20250428 | 090600 | 973097400 | 63400 | 63200 | 63400 | 63000 | 2205 |
| 599 | 20250428 | 090500 | 833923600 | 63100 | 63100 | 63200 | 62900 | 1624 |
| 600 | 20250428 | 090400 | 731520300 | 63100 | 62900 | 63200 | 62800 | 840 |
| 601 | 20250428 | 090300 | 678665000 | 62800 | 62800 | 62900 | 62700 | 718 |
| 602 | 20250428 | 090200 | 633564350 | 62800 | 62800 | 62900 | 62600 | 1304 |
| 603 | 20250428 | 090100 | 551700450 | 62800 | 63300 | 63300 | 62600 | 2926 |
| 604 | 20250428 | 090000 | 367649150 | 63300 | 63700 | 63800 | 63100 | 5782 |