35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 3 | 20250428 | 190700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20250428 | 190600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20250428 | 190500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20250428 | 190400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20250428 | 190300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20250428 | 190200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20250428 | 190100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20250428 | 190000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20250428 | 185900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20250428 | 185800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20250428 | 185700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20250428 | 185600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20250428 | 185500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20250428 | 185400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20250428 | 185300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20250428 | 185200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20250428 | 185100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20250428 | 185000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20250428 | 184900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20250428 | 184800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20250428 | 184700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20250428 | 184600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20250428 | 184500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20250428 | 184400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20250428 | 184300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20250428 | 184200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20250428 | 184100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20250428 | 184000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20250428 | 183900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20250428 | 183800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 33 | 20250428 | 183700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20250428 | 183600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20250428 | 183500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20250428 | 183400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20250428 | 183300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20250428 | 183200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20250428 | 183100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20250428 | 183000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20250428 | 182900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20250428 | 182800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20250428 | 182700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20250428 | 182600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20250428 | 182500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20250428 | 182400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20250428 | 182300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20250428 | 182200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20250428 | 182100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20250428 | 182000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20250428 | 181900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20250428 | 181800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20250428 | 181700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20250428 | 181600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20250428 | 181500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20250428 | 181400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20250428 | 181300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20250428 | 181200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20250428 | 181100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20250428 | 181000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20250428 | 180900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20250428 | 180800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 63 | 20250428 | 180700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20250428 | 180600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20250428 | 180500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20250428 | 180400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20250428 | 180300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20250428 | 180200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20250428 | 180100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20250428 | 180000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20250428 | 175900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20250428 | 175800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20250428 | 175700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20250428 | 175600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20250428 | 175500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20250428 | 175400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20250428 | 175300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20250428 | 175200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20250428 | 175100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20250428 | 175000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20250428 | 174900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20250428 | 174800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20250428 | 174700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20250428 | 174600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20250428 | 174500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20250428 | 174400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20250428 | 174300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20250428 | 174200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20250428 | 174100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20250428 | 174000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20250428 | 173900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20250428 | 173800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 93 | 20250428 | 173700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20250428 | 173600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20250428 | 173500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20250428 | 173400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20250428 | 173300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20250428 | 173200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20250428 | 173100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20250428 | 173000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20250428 | 172900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20250428 | 172800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20250428 | 172700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20250428 | 172600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20250428 | 172500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20250428 | 172400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20250428 | 172300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20250428 | 172200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20250428 | 172100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20250428 | 172000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20250428 | 171900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20250428 | 171800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20250428 | 171700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20250428 | 171600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20250428 | 171500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20250428 | 171400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20250428 | 171300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20250428 | 171200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20250428 | 171100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20250428 | 171000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20250428 | 170900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20250428 | 170800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 123 | 20250428 | 170700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20250428 | 170600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20250428 | 170500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20250428 | 170400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20250428 | 170300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20250428 | 170200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20250428 | 170100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20250428 | 170000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20250428 | 165900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20250428 | 165800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20250428 | 165700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20250428 | 165600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20250428 | 165500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20250428 | 165400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20250428 | 165300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20250428 | 165200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20250428 | 165100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20250428 | 165000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20250428 | 164900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20250428 | 164800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20250428 | 164700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20250428 | 164600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20250428 | 164500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20250428 | 164400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20250428 | 164300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20250428 | 164200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20250428 | 164100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20250428 | 164000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20250428 | 163900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20250428 | 163800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 153 | 20250428 | 163700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20250428 | 163600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20250428 | 163500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20250428 | 163400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20250428 | 163300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20250428 | 163200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20250428 | 163100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20250428 | 163000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20250428 | 162900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20250428 | 162800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20250428 | 162700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20250428 | 162600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20250428 | 162500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20250428 | 162400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20250428 | 162300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20250428 | 162200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20250428 | 162100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20250428 | 162000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20250428 | 161900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20250428 | 161800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20250428 | 161700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20250428 | 161600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20250428 | 161500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20250428 | 161400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20250428 | 161300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20250428 | 161200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20250428 | 161100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20250428 | 161000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20250428 | 160900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20250428 | 160800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 183 | 20250428 | 160700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20250428 | 160600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20250428 | 160500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20250428 | 160400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20250428 | 160300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20250428 | 160200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20250428 | 160100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20250428 | 160000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20250428 | 155900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20250428 | 155800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20250428 | 155700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20250428 | 155600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20250428 | 155500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20250428 | 155400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20250428 | 155300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20250428 | 155200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20250428 | 155100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20250428 | 155000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20250428 | 154900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20250428 | 154800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20250428 | 154700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20250428 | 154600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20250428 | 154500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20250428 | 154400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20250428 | 154300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20250428 | 154200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20250428 | 154100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20250428 | 154000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20250428 | 153900 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20250428 | 153800 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 213 | 20250428 | 153700 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20250428 | 153600 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20250428 | 153500 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20250428 | 153400 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20250428 | 153300 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20250428 | 153200 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20250428 | 153100 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20250428 | 153000 | 14517095800 | 119000 | 119000 | 119000 | 119000 | 2421 |
| 221 | 20250428 | 152900 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 222 | 20250428 | 152800 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 223 | 20250428 | 152700 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 224 | 20250428 | 152600 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 225 | 20250428 | 152500 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 226 | 20250428 | 152400 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 227 | 20250428 | 152300 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 228 | 20250428 | 152200 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 229 | 20250428 | 152100 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 230 | 20250428 | 152000 | 14228996800 | 118800 | 118800 | 118800 | 118800 | 0 |
| 231 | 20250428 | 151900 | 14228996800 | 118800 | 118700 | 118800 | 118500 | 607 |
| 232 | 20250428 | 151800 | 14156926300 | 118700 | 118500 | 118700 | 118400 | 722 |
| 233 | 20250428 | 151700 | 14071315600 | 118500 | 118500 | 118500 | 118400 | 157 |
| 234 | 20250428 | 151600 | 14052714250 | 118500 | 118600 | 118600 | 118400 | 1008 |
| 235 | 20250428 | 151500 | 13933344100 | 118600 | 118500 | 118600 | 118400 | 613 |
| 236 | 20250428 | 151400 | 13860697750 | 118400 | 118500 | 118500 | 118400 | 149 |
| 237 | 20250428 | 151300 | 13843042550 | 118500 | 118400 | 118500 | 118200 | 2597 |
| 238 | 20250428 | 151200 | 13535996250 | 118400 | 118100 | 118400 | 118100 | 1038 |
| 239 | 20250428 | 151100 | 13413196400 | 118300 | 118300 | 118300 | 118000 | 1217 |
| 240 | 20250428 | 151000 | 13269465400 | 118300 | 118300 | 118300 | 118100 | 994 |
| 241 | 20250428 | 150900 | 13152031700 | 118300 | 118300 | 118300 | 118100 | 452 |
| 242 | 20250428 | 150800 | 13098604050 | 118200 | 118200 | 118300 | 118100 | 1694 |
| 243 | 20250428 | 150700 | 12898477650 | 118200 | 118100 | 118300 | 118000 | 842 |
| 244 | 20250428 | 150600 | 12799032150 | 118100 | 118200 | 118200 | 118000 | 87 |
| 245 | 20250428 | 150500 | 12788758350 | 118100 | 118300 | 118300 | 117900 | 837 |
| 246 | 20250428 | 150400 | 12689835950 | 118300 | 118100 | 118300 | 118100 | 1017 |
| 247 | 20250428 | 150300 | 12569618650 | 118100 | 118100 | 118200 | 118100 | 203 |
| 248 | 20250428 | 150200 | 12545638550 | 118200 | 118200 | 118200 | 118100 | 80 |
| 249 | 20250428 | 150100 | 12536183850 | 118100 | 118200 | 118200 | 118100 | 26 |
| 250 | 20250428 | 150000 | 12533112850 | 118100 | 117900 | 118200 | 117900 | 481 |
| 251 | 20250428 | 145900 | 12476329550 | 117900 | 118000 | 118000 | 117900 | 148 |
| 252 | 20250428 | 145800 | 12458872550 | 118000 | 117900 | 118000 | 117900 | 81 |
| 253 | 20250428 | 145700 | 12449318750 | 118000 | 117900 | 118000 | 117900 | 40 |
| 254 | 20250428 | 145600 | 12444602450 | 118000 | 117900 | 118000 | 117900 | 134 |
| 255 | 20250428 | 145500 | 12428795550 | 117900 | 117900 | 118000 | 117900 | 76 |
| 256 | 20250428 | 145400 | 12419831050 | 118000 | 117900 | 118000 | 117800 | 236 |
| 257 | 20250428 | 145300 | 12392006850 | 117800 | 117800 | 117900 | 117800 | 31 |
| 258 | 20250428 | 145200 | 12388354450 | 117800 | 117900 | 117900 | 117800 | 147 |
| 259 | 20250428 | 145100 | 12371030350 | 117900 | 117800 | 117900 | 117800 | 85 |
| 260 | 20250428 | 145000 | 12361010550 | 117800 | 118000 | 118000 | 117800 | 300 |
| 261 | 20250428 | 144900 | 12325640550 | 118000 | 118000 | 118000 | 117900 | 91 |
| 262 | 20250428 | 144800 | 12314906950 | 117900 | 118000 | 118000 | 117900 | 59 |
| 263 | 20250428 | 144700 | 12307947350 | 117900 | 118000 | 118000 | 117900 | 77 |
| 264 | 20250428 | 144600 | 12298868750 | 118000 | 117900 | 118000 | 117900 | 101 |
| 265 | 20250428 | 144500 | 12286954650 | 117900 | 117900 | 118000 | 117900 | 50 |
| 266 | 20250428 | 144400 | 12281057750 | 118000 | 117900 | 118000 | 117900 | 446 |
| 267 | 20250428 | 144300 | 12228443450 | 117900 | 117900 | 117900 | 117900 | 331 |
| 268 | 20250428 | 144200 | 12189418550 | 118000 | 117900 | 118000 | 117900 | 86 |
| 269 | 20250428 | 144100 | 12179275850 | 117900 | 118000 | 118000 | 117900 | 130 |
| 270 | 20250428 | 144000 | 12163936650 | 118000 | 118000 | 118000 | 117900 | 49 |
| 271 | 20250428 | 143900 | 12158155050 | 117900 | 117900 | 118000 | 117900 | 135 |
| 272 | 20250428 | 143800 | 12142228450 | 118000 | 118000 | 118000 | 117900 | 81 |
| 273 | 20250428 | 143700 | 12132670750 | 117900 | 118000 | 118000 | 117900 | 52 |
| 274 | 20250428 | 143600 | 12126538250 | 117900 | 117900 | 117900 | 117900 | 139 |
| 275 | 20250428 | 143500 | 12110150150 | 117900 | 118000 | 118000 | 117900 | 97 |
| 276 | 20250428 | 143400 | 12098710950 | 118000 | 118100 | 118100 | 117800 | 400 |
| 277 | 20250428 | 143300 | 12051513850 | 118000 | 118100 | 118100 | 118000 | 37 |
| 278 | 20250428 | 143200 | 12047144650 | 118000 | 117900 | 118100 | 117900 | 213 |
| 279 | 20250428 | 143100 | 12022009200 | 117900 | 118000 | 118000 | 117900 | 29 |
| 280 | 20250428 | 143000 | 12018588450 | 118000 | 118000 | 118000 | 117900 | 163 |
| 281 | 20250428 | 142900 | 11999365150 | 117900 | 117900 | 118000 | 117900 | 509 |
| 282 | 20250428 | 142800 | 11939350750 | 118000 | 118100 | 118100 | 117900 | 170 |
| 283 | 20250428 | 142700 | 11919300550 | 118000 | 117900 | 118000 | 117900 | 186 |
| 284 | 20250428 | 142600 | 11897361550 | 117900 | 118000 | 118100 | 117800 | 220 |
| 285 | 20250428 | 142500 | 11871413250 | 118100 | 118000 | 118100 | 118000 | 64 |
| 286 | 20250428 | 142400 | 11863857950 | 118100 | 118000 | 118100 | 118000 | 45 |
| 287 | 20250428 | 142300 | 11858544650 | 118000 | 118200 | 118200 | 118000 | 34 |
| 288 | 20250428 | 142200 | 11854528950 | 118200 | 117900 | 118200 | 117800 | 784 |
| 289 | 20250428 | 142100 | 11762071050 | 117900 | 117900 | 118000 | 117900 | 81 |
| 290 | 20250428 | 142000 | 11752520350 | 118000 | 118000 | 118000 | 117900 | 64 |
| 291 | 20250428 | 141900 | 11744969250 | 118000 | 118000 | 118000 | 117900 | 59 |
| 292 | 20250428 | 141800 | 11738008250 | 117900 | 118000 | 118100 | 117900 | 160 |
| 293 | 20250428 | 141700 | 11719130050 | 118000 | 118000 | 118100 | 118000 | 47 |
| 294 | 20250428 | 141600 | 11713580950 | 118100 | 118000 | 118100 | 117900 | 379 |
| 295 | 20250428 | 141500 | 11668855850 | 118000 | 118150 | 118150 | 118000 | 315 |
| 296 | 20250428 | 141400 | 11631670300 | 118100 | 118200 | 118200 | 118100 | 98 |
| 297 | 20250428 | 141300 | 11620091300 | 118200 | 118200 | 118200 | 118100 | 40 |
| 298 | 20250428 | 141200 | 11615363700 | 118200 | 118200 | 118200 | 118100 | 416 |
| 299 | 20250428 | 141100 | 11566223100 | 118200 | 118100 | 118200 | 118100 | 404 |
| 300 | 20250428 | 141000 | 11518494700 | 118200 | 118300 | 118300 | 118100 | 51 |
| 301 | 20250428 | 140900 | 11512467200 | 118200 | 118300 | 118300 | 118200 | 67 |
| 302 | 20250428 | 140800 | 11504544200 | 118200 | 118300 | 118300 | 118200 | 186 |
| 303 | 20250428 | 140700 | 11482547200 | 118300 | 118300 | 118400 | 118200 | 574 |
| 304 | 20250428 | 140600 | 11414644600 | 118200 | 118200 | 118300 | 118200 | 86 |
| 305 | 20250428 | 140500 | 11404472600 | 118200 | 118300 | 118300 | 118200 | 13 |
| 306 | 20250428 | 140400 | 11402935600 | 118200 | 118200 | 118300 | 118200 | 94 |
| 307 | 20250428 | 140300 | 11391819600 | 118300 | 118200 | 118300 | 118200 | 392 |
| 308 | 20250428 | 140200 | 11345483800 | 118200 | 118400 | 118400 | 118100 | 234 |
| 309 | 20250428 | 140100 | 11317818200 | 118400 | 118400 | 118500 | 118400 | 55 |
| 310 | 20250428 | 140000 | 11311305900 | 118400 | 118500 | 118600 | 118300 | 812 |
| 311 | 20250428 | 135900 | 11215120200 | 118600 | 118500 | 118600 | 118400 | 197 |
| 312 | 20250428 | 135800 | 11191770500 | 118500 | 118500 | 118500 | 118400 | 219 |
| 313 | 20250428 | 135700 | 11165827500 | 118500 | 118400 | 118500 | 118400 | 117 |
| 314 | 20250428 | 135600 | 11151965900 | 118400 | 118600 | 118600 | 118400 | 513 |
| 315 | 20250428 | 135500 | 11091158500 | 118600 | 118600 | 118600 | 118500 | 129 |
| 316 | 20250428 | 135400 | 11075859400 | 118500 | 118600 | 118600 | 118400 | 148 |
| 317 | 20250428 | 135300 | 11058317100 | 118600 | 118600 | 118600 | 118500 | 346 |
| 318 | 20250428 | 135200 | 11017312700 | 118600 | 118600 | 118600 | 118500 | 148 |
| 319 | 20250428 | 135100 | 10999760500 | 118600 | 118400 | 118600 | 118400 | 567 |
| 320 | 20250428 | 135000 | 10932573100 | 118400 | 118100 | 118500 | 118000 | 1045 |
| 321 | 20250428 | 134900 | 10808946400 | 118100 | 118100 | 118100 | 118000 | 86 |
| 322 | 20250428 | 134800 | 10798792300 | 118100 | 118100 | 118100 | 118000 | 68 |
| 323 | 20250428 | 134700 | 10790762000 | 118000 | 118200 | 118200 | 118000 | 328 |
| 324 | 20250428 | 134600 | 10752025200 | 118100 | 118100 | 118200 | 118100 | 89 |
| 325 | 20250428 | 134500 | 10741508500 | 118100 | 118200 | 118200 | 118100 | 62 |
| 326 | 20250428 | 134400 | 10734181500 | 118200 | 118200 | 118200 | 118100 | 39 |
| 327 | 20250428 | 134300 | 10729571900 | 118200 | 118100 | 118200 | 118100 | 78 |
| 328 | 20250428 | 134200 | 10720355800 | 118200 | 118200 | 118200 | 118100 | 99 |
| 329 | 20250428 | 134100 | 10708654600 | 118200 | 118300 | 118300 | 118200 | 126 |
| 330 | 20250428 | 134000 | 10693759700 | 118300 | 118300 | 118300 | 118200 | 62 |
| 331 | 20250428 | 133900 | 10686425400 | 118300 | 118200 | 118300 | 118200 | 54 |
| 332 | 20250428 | 133800 | 10680040800 | 118200 | 118300 | 118300 | 118200 | 38 |
| 333 | 20250428 | 133700 | 10675545900 | 118300 | 118200 | 118300 | 118200 | 47 |
| 334 | 20250428 | 133600 | 10669988300 | 118200 | 118200 | 118200 | 118100 | 336 |
| 335 | 20250428 | 133500 | 10630300900 | 118200 | 118200 | 118200 | 118100 | 54 |
| 336 | 20250428 | 133400 | 10623918300 | 118100 | 118100 | 118200 | 118000 | 150 |
| 337 | 20250428 | 133300 | 10606200800 | 118200 | 118200 | 118200 | 118100 | 19 |
| 338 | 20250428 | 133200 | 10603955300 | 118200 | 118100 | 118300 | 118100 | 153 |
| 339 | 20250428 | 133100 | 10585876600 | 118200 | 118200 | 118200 | 118200 | 77 |
| 340 | 20250428 | 133000 | 10576775200 | 118200 | 118200 | 118300 | 118100 | 82 |
| 341 | 20250428 | 132900 | 10567076200 | 118200 | 118300 | 118300 | 118200 | 268 |
| 342 | 20250428 | 132800 | 10535374900 | 118300 | 118200 | 118400 | 118200 | 114 |
| 343 | 20250428 | 132700 | 10521891900 | 118200 | 118200 | 118200 | 118100 | 51 |
| 344 | 20250428 | 132600 | 10515864000 | 118200 | 118200 | 118200 | 118100 | 70 |
| 345 | 20250428 | 132500 | 10507590200 | 118100 | 118200 | 118200 | 118100 | 68 |
| 346 | 20250428 | 132400 | 10499556800 | 118200 | 118200 | 118200 | 118100 | 381 |
| 347 | 20250428 | 132300 | 10454522900 | 118200 | 118200 | 118200 | 118100 | 48 |
| 348 | 20250428 | 132200 | 10448850400 | 118100 | 118200 | 118200 | 118100 | 87 |
| 349 | 20250428 | 132100 | 10438570200 | 118100 | 118100 | 118200 | 118100 | 30 |
| 350 | 20250428 | 132000 | 10435025100 | 118100 | 118200 | 118200 | 118100 | 66 |
| 351 | 20250428 | 131900 | 10427225900 | 118200 | 118300 | 118300 | 118100 | 77 |
| 352 | 20250428 | 131800 | 10418123600 | 118200 | 118400 | 118400 | 118200 | 140 |
| 353 | 20250428 | 131700 | 10401559700 | 118400 | 118300 | 118400 | 118300 | 29 |
| 354 | 20250428 | 131600 | 10398126200 | 118200 | 118400 | 118400 | 118200 | 283 |
| 355 | 20250428 | 131500 | 10364654100 | 118400 | 118500 | 118500 | 118400 | 207 |
| 356 | 20250428 | 131400 | 10340143300 | 118500 | 118200 | 118500 | 118200 | 288 |
| 357 | 20250428 | 131300 | 10306056900 | 118300 | 118200 | 118300 | 118200 | 31 |
| 358 | 20250428 | 131200 | 10302389700 | 118300 | 118200 | 118300 | 118200 | 70 |
| 359 | 20250428 | 131100 | 10294109100 | 118200 | 118200 | 118300 | 118200 | 112 |
| 360 | 20250428 | 131000 | 10280865600 | 118300 | 118300 | 118300 | 118200 | 86 |
| 361 | 20250428 | 130900 | 10270692300 | 118300 | 118300 | 118300 | 118200 | 30 |
| 362 | 20250428 | 130800 | 10267144300 | 118300 | 118200 | 118300 | 118200 | 88 |
| 363 | 20250428 | 130700 | 10256736800 | 118300 | 118200 | 118300 | 118200 | 27 |
| 364 | 20250428 | 130600 | 10253543600 | 118300 | 118200 | 118300 | 118200 | 163 |
| 365 | 20250428 | 130500 | 10234273000 | 118200 | 118000 | 118200 | 118000 | 89 |
| 366 | 20250428 | 130400 | 10223762200 | 118100 | 118100 | 118100 | 118000 | 68 |
| 367 | 20250428 | 130300 | 10215731800 | 118100 | 118000 | 118200 | 117900 | 551 |
| 368 | 20250428 | 130200 | 10150716400 | 117900 | 118100 | 118100 | 117900 | 649 |
| 369 | 20250428 | 130100 | 10074136800 | 117900 | 118300 | 118300 | 117900 | 550 |
| 370 | 20250428 | 130000 | 10009189200 | 118200 | 118400 | 118400 | 118200 | 175 |
| 371 | 20250428 | 125900 | 9988483100 | 118500 | 118200 | 118500 | 118100 | 53 |
| 372 | 20250428 | 125800 | 9982216100 | 118200 | 118400 | 118400 | 118000 | 1506 |
| 373 | 20250428 | 125700 | 9804397200 | 118400 | 118400 | 118500 | 118300 | 123 |
| 374 | 20250428 | 125600 | 9789834400 | 118400 | 118300 | 118500 | 118300 | 79 |
| 375 | 20250428 | 125500 | 9780478400 | 118400 | 118300 | 118400 | 118300 | 68 |
| 376 | 20250428 | 125400 | 9772427800 | 118500 | 118400 | 118500 | 118200 | 266 |
| 377 | 20250428 | 125300 | 9740958800 | 118400 | 118400 | 118500 | 118400 | 112 |
| 378 | 20250428 | 125200 | 9727692500 | 118500 | 118400 | 118500 | 118400 | 110 |
| 379 | 20250428 | 125100 | 9714663000 | 118400 | 118300 | 118400 | 118300 | 59 |
| 380 | 20250428 | 125000 | 9707680800 | 118300 | 118300 | 118400 | 118000 | 609 |
| 381 | 20250428 | 124900 | 9635691500 | 118300 | 118400 | 118400 | 118300 | 126 |
| 382 | 20250428 | 124800 | 9620774000 | 118400 | 118400 | 118500 | 118400 | 47 |
| 383 | 20250428 | 124700 | 9615206000 | 118300 | 118500 | 118500 | 118300 | 168 |
| 384 | 20250428 | 124600 | 9595316900 | 118500 | 118500 | 118500 | 118400 | 139 |
| 385 | 20250428 | 124500 | 9578846600 | 118400 | 118400 | 118500 | 118400 | 88 |
| 386 | 20250428 | 124400 | 9568422100 | 118400 | 118400 | 118500 | 118400 | 228 |
| 387 | 20250428 | 124300 | 9541415700 | 118500 | 118500 | 118500 | 118400 | 88 |
| 388 | 20250428 | 124200 | 9530991700 | 118500 | 118500 | 118600 | 118500 | 201 |
| 389 | 20250428 | 124100 | 9507170400 | 118600 | 118500 | 118600 | 118500 | 21 |
| 390 | 20250428 | 124000 | 9504681700 | 118400 | 118400 | 118400 | 118300 | 282 |
| 391 | 20250428 | 123900 | 9471296500 | 118400 | 118500 | 118500 | 118400 | 159 |
| 392 | 20250428 | 123800 | 9452462100 | 118400 | 118500 | 118600 | 118400 | 126 |
| 393 | 20250428 | 123700 | 9437527700 | 118500 | 118600 | 118600 | 118300 | 216 |
| 394 | 20250428 | 123600 | 9411951800 | 118400 | 118400 | 118500 | 118400 | 172 |
| 395 | 20250428 | 123500 | 9391573100 | 118400 | 118400 | 118500 | 118400 | 101 |
| 396 | 20250428 | 123400 | 9379606500 | 118500 | 118500 | 118500 | 118300 | 54 |
| 397 | 20250428 | 123300 | 9373209200 | 118400 | 118400 | 118500 | 118300 | 183 |
| 398 | 20250428 | 123200 | 9351532200 | 118500 | 118500 | 118500 | 118300 | 74 |
| 399 | 20250428 | 123100 | 9342768100 | 118500 | 118500 | 118500 | 118400 | 147 |
| 400 | 20250428 | 123000 | 9325349200 | 118400 | 118500 | 118500 | 118400 | 80 |
| 401 | 20250428 | 122900 | 9315872500 | 118500 | 118500 | 118600 | 118500 | 119 |
| 402 | 20250428 | 122800 | 9301764200 | 118600 | 118400 | 118600 | 118400 | 150 |
| 403 | 20250428 | 122700 | 9283979900 | 118500 | 118500 | 118500 | 118400 | 53 |
| 404 | 20250428 | 122600 | 9277700100 | 118500 | 118400 | 118500 | 118300 | 115 |
| 405 | 20250428 | 122500 | 9264086500 | 118400 | 118600 | 118600 | 118400 | 230 |
| 406 | 20250428 | 122400 | 9236841300 | 118500 | 118400 | 118600 | 118400 | 155 |
| 407 | 20250428 | 122300 | 9218474100 | 118300 | 118300 | 118400 | 118300 | 98 |
| 408 | 20250428 | 122200 | 9206871300 | 118300 | 118200 | 118400 | 118200 | 143 |
| 409 | 20250428 | 122100 | 9189955500 | 118100 | 118100 | 118100 | 118100 | 14 |
| 410 | 20250428 | 122000 | 9188302100 | 118100 | 118100 | 118100 | 118000 | 210 |
| 411 | 20250428 | 121900 | 9163501300 | 118100 | 118400 | 118400 | 118100 | 142 |
| 412 | 20250428 | 121800 | 9146712100 | 118300 | 118300 | 118300 | 118200 | 132 |
| 413 | 20250428 | 121700 | 9131096800 | 118300 | 118300 | 118400 | 118200 | 106 |
| 414 | 20250428 | 121600 | 9118556800 | 118200 | 118200 | 118300 | 118200 | 89 |
| 415 | 20250428 | 121500 | 9108028700 | 118200 | 118300 | 118300 | 118200 | 164 |
| 416 | 20250428 | 121400 | 9088630900 | 118300 | 118200 | 118300 | 118200 | 41 |
| 417 | 20250428 | 121300 | 9083781300 | 118200 | 118100 | 118300 | 118100 | 77 |
| 418 | 20250428 | 121200 | 9074680700 | 118100 | 118000 | 118100 | 118000 | 59 |
| 419 | 20250428 | 121100 | 9067713300 | 118200 | 118200 | 118200 | 118000 | 89 |
| 420 | 20250428 | 121000 | 9057195600 | 118200 | 118000 | 118200 | 118000 | 154 |
| 421 | 20250428 | 120900 | 9039007400 | 118000 | 118200 | 118300 | 118000 | 85 |
| 422 | 20250428 | 120800 | 9028966100 | 118100 | 118300 | 118300 | 118100 | 122 |
| 423 | 20250428 | 120700 | 9014548400 | 118200 | 118200 | 118300 | 118100 | 155 |
| 424 | 20250428 | 120600 | 8996226600 | 118300 | 118300 | 118400 | 118100 | 444 |
| 425 | 20250428 | 120500 | 8943733900 | 118300 | 118400 | 118400 | 118200 | 392 |
| 426 | 20250428 | 120400 | 8897340100 | 118300 | 118300 | 118300 | 118200 | 885 |
| 427 | 20250428 | 120300 | 8792657400 | 118300 | 118100 | 118300 | 118100 | 212 |
| 428 | 20250428 | 120200 | 8767598600 | 118200 | 118100 | 118200 | 118000 | 376 |
| 429 | 20250428 | 120100 | 8723192600 | 118000 | 118100 | 118100 | 118000 | 69 |
| 430 | 20250428 | 120000 | 8715047200 | 118100 | 117900 | 118100 | 117900 | 185 |
| 431 | 20250428 | 115900 | 8693217000 | 117900 | 117900 | 118000 | 117900 | 281 |
| 432 | 20250428 | 115800 | 8660087000 | 118000 | 117800 | 118000 | 117800 | 102 |
| 433 | 20250428 | 115700 | 8648059200 | 117800 | 117900 | 117900 | 117600 | 395 |
| 434 | 20250428 | 115600 | 8601531900 | 117900 | 117900 | 117900 | 117800 | 52 |
| 435 | 20250428 | 115500 | 8595403000 | 117900 | 118100 | 118100 | 117900 | 239 |
| 436 | 20250428 | 115400 | 8567200800 | 118000 | 118000 | 118100 | 118000 | 174 |
| 437 | 20250428 | 115300 | 8546666500 | 118000 | 118100 | 118100 | 118000 | 35 |
| 438 | 20250428 | 115200 | 8542535300 | 118100 | 118000 | 118100 | 118000 | 89 |
| 439 | 20250428 | 115100 | 8532031000 | 118000 | 118000 | 118100 | 117900 | 232 |
| 440 | 20250428 | 115000 | 8504662900 | 117900 | 118000 | 118100 | 117900 | 101 |
| 441 | 20250428 | 114900 | 8492747800 | 117900 | 118100 | 118200 | 117900 | 153 |
| 442 | 20250428 | 114800 | 8474683600 | 118200 | 118100 | 118200 | 118000 | 72 |
| 443 | 20250428 | 114700 | 8466178400 | 118100 | 118100 | 118200 | 118100 | 172 |
| 444 | 20250428 | 114600 | 8445858400 | 118100 | 118100 | 118200 | 118100 | 128 |
| 445 | 20250428 | 114500 | 8430730600 | 118100 | 118100 | 118200 | 118100 | 70 |
| 446 | 20250428 | 114400 | 8422459400 | 118200 | 118100 | 118200 | 118000 | 116 |
| 447 | 20250428 | 114300 | 8408761700 | 118100 | 118100 | 118100 | 118000 | 129 |
| 448 | 20250428 | 114200 | 8393527700 | 118100 | 118200 | 118200 | 118000 | 74 |
| 449 | 20250428 | 114100 | 8384786900 | 118100 | 118100 | 118100 | 118000 | 120 |
| 450 | 20250428 | 114000 | 8370616000 | 118000 | 118200 | 118200 | 118000 | 315 |
| 451 | 20250428 | 113900 | 8333404000 | 118100 | 118000 | 118100 | 118000 | 116 |
| 452 | 20250428 | 113800 | 8319705800 | 118000 | 118000 | 118100 | 118000 | 255 |
| 453 | 20250428 | 113700 | 8289600300 | 118000 | 118100 | 118100 | 118000 | 72 |
| 454 | 20250428 | 113600 | 8281102200 | 118100 | 118100 | 118200 | 118100 | 698 |
| 455 | 20250428 | 113500 | 8198663000 | 118000 | 118100 | 118100 | 118000 | 43 |
| 456 | 20250428 | 113400 | 8193587700 | 118000 | 118100 | 118100 | 118000 | 89 |
| 457 | 20250428 | 113300 | 8183078400 | 118000 | 118000 | 118100 | 118000 | 146 |
| 458 | 20250428 | 113200 | 8165839900 | 118100 | 118100 | 118100 | 118000 | 69 |
| 459 | 20250428 | 113100 | 8157694300 | 118000 | 118000 | 118100 | 118000 | 203 |
| 460 | 20250428 | 113000 | 8133733100 | 118000 | 118000 | 118200 | 118000 | 155 |
| 461 | 20250428 | 112900 | 8115431800 | 118100 | 118000 | 118100 | 117900 | 86 |
| 462 | 20250428 | 112800 | 8105283900 | 117900 | 117900 | 117900 | 117800 | 138 |
| 463 | 20250428 | 112700 | 8089014300 | 117800 | 117900 | 117900 | 117800 | 222 |
| 464 | 20250428 | 112600 | 8062846300 | 117900 | 118000 | 118100 | 117900 | 176 |
| 465 | 20250428 | 112500 | 8042077600 | 118000 | 117900 | 118000 | 117800 | 310 |
| 466 | 20250428 | 112400 | 8005508400 | 118000 | 118300 | 118300 | 117900 | 288 |
| 467 | 20250428 | 112300 | 7971495200 | 118300 | 118300 | 118400 | 118200 | 255 |
| 468 | 20250428 | 112200 | 7941328300 | 118300 | 118100 | 118300 | 118100 | 157 |
| 469 | 20250428 | 112100 | 7922777000 | 118100 | 118200 | 118300 | 118100 | 142 |
| 470 | 20250428 | 112000 | 7905996900 | 118300 | 118500 | 118500 | 118200 | 1063 |
| 471 | 20250428 | 111900 | 7780091700 | 118600 | 118700 | 118700 | 118500 | 156 |
| 472 | 20250428 | 111800 | 7761590350 | 118700 | 118700 | 118700 | 118600 | 83 |
| 473 | 20250428 | 111700 | 7751739150 | 118700 | 118600 | 118800 | 118600 | 238 |
| 474 | 20250428 | 111600 | 7723479550 | 118700 | 118600 | 118700 | 118600 | 187 |
| 475 | 20250428 | 111500 | 7701286550 | 118600 | 118800 | 118800 | 118500 | 1026 |
| 476 | 20250428 | 111400 | 7579498200 | 118600 | 118700 | 118800 | 118600 | 85 |
| 477 | 20250428 | 111300 | 7569410000 | 118700 | 118800 | 118900 | 118700 | 326 |
| 478 | 20250428 | 111200 | 7530695300 | 118800 | 118700 | 118800 | 118600 | 277 |
| 479 | 20250428 | 111100 | 7497792100 | 118600 | 118600 | 118700 | 118600 | 178 |
| 480 | 20250428 | 111000 | 7476672650 | 118600 | 118600 | 118700 | 118500 | 123 |
| 481 | 20250428 | 110900 | 7462086050 | 118600 | 118700 | 118800 | 118400 | 461 |
| 482 | 20250428 | 110800 | 7407363150 | 118700 | 118600 | 118800 | 118600 | 586 |
| 483 | 20250428 | 110700 | 7337767850 | 118500 | 118500 | 118700 | 118500 | 354 |
| 484 | 20250428 | 110600 | 7295793450 | 118500 | 118600 | 118700 | 118400 | 384 |
| 485 | 20250428 | 110500 | 7250267950 | 118700 | 118700 | 118700 | 118600 | 56 |
| 486 | 20250428 | 110400 | 7243621350 | 118700 | 118800 | 119100 | 118600 | 5386 |
| 487 | 20250428 | 110300 | 6602943250 | 118700 | 118700 | 118800 | 118700 | 309 |
| 488 | 20250428 | 110200 | 6566236550 | 118700 | 118600 | 118800 | 118600 | 276 |
| 489 | 20250428 | 110100 | 6533477250 | 118700 | 118700 | 118700 | 118600 | 130 |
| 490 | 20250428 | 110000 | 6518049450 | 118700 | 118500 | 118700 | 118400 | 409 |
| 491 | 20250428 | 105900 | 6469562050 | 118500 | 118300 | 118500 | 118200 | 216 |
| 492 | 20250428 | 105800 | 6443997450 | 118300 | 118200 | 118500 | 118100 | 312 |
| 493 | 20250428 | 105700 | 6407080050 | 118200 | 118200 | 118300 | 118100 | 170 |
| 494 | 20250428 | 105600 | 6386985050 | 118200 | 117900 | 118300 | 117900 | 553 |
| 495 | 20250428 | 105500 | 6321646250 | 118100 | 118150 | 118200 | 118100 | 269 |
| 496 | 20250428 | 105400 | 6289873750 | 118100 | 117700 | 118200 | 117700 | 482 |
| 497 | 20250428 | 105300 | 6233028500 | 117700 | 118100 | 118100 | 117500 | 3394 |
| 498 | 20250428 | 105200 | 5832626500 | 118100 | 118200 | 118200 | 118000 | 288 |
| 499 | 20250428 | 105100 | 5798602400 | 118200 | 118300 | 118300 | 118100 | 119 |
| 500 | 20250428 | 105000 | 5784535000 | 118200 | 118300 | 118300 | 118100 | 305 |
| 501 | 20250428 | 104900 | 5748491800 | 118200 | 118500 | 118600 | 118100 | 415 |
| 502 | 20250428 | 104800 | 5699384700 | 118500 | 118400 | 118600 | 118300 | 204 |
| 503 | 20250428 | 104700 | 5675218400 | 118400 | 118400 | 118500 | 118300 | 468 |
| 504 | 20250428 | 104600 | 5619786600 | 118300 | 118100 | 118400 | 118100 | 145 |
| 505 | 20250428 | 104500 | 5602641800 | 118100 | 118200 | 118200 | 118100 | 62 |
| 506 | 20250428 | 104400 | 5595319300 | 118100 | 117900 | 118200 | 117900 | 125 |
| 507 | 20250428 | 104300 | 5580562500 | 117900 | 118200 | 118200 | 117900 | 417 |
| 508 | 20250428 | 104200 | 5531298200 | 118200 | 118000 | 118200 | 117800 | 210 |
| 509 | 20250428 | 104100 | 5506504200 | 118000 | 118200 | 118200 | 117800 | 1130 |
| 510 | 20250428 | 104000 | 5373309100 | 118100 | 118100 | 118300 | 118100 | 369 |
| 511 | 20250428 | 103900 | 5329698100 | 118100 | 118100 | 118200 | 118100 | 56 |
| 512 | 20250428 | 103800 | 5323081000 | 118100 | 118100 | 118200 | 117900 | 507 |
| 513 | 20250428 | 103700 | 5263230700 | 118200 | 117850 | 118300 | 117800 | 484 |
| 514 | 20250428 | 103600 | 5206122150 | 117800 | 117800 | 117800 | 117800 | 136 |
| 515 | 20250428 | 103500 | 5190101350 | 117900 | 117900 | 117900 | 117800 | 25 |
| 516 | 20250428 | 103400 | 5187154850 | 117900 | 117600 | 117900 | 117600 | 415 |
| 517 | 20250428 | 103300 | 5138302950 | 117600 | 117600 | 117700 | 117600 | 54 |
| 518 | 20250428 | 103200 | 5131951650 | 117600 | 117700 | 117700 | 117600 | 20 |
| 519 | 20250428 | 103100 | 5129598850 | 117600 | 117600 | 117700 | 117500 | 214 |
| 520 | 20250428 | 103000 | 5104436150 | 117600 | 117700 | 117700 | 117500 | 304 |
| 521 | 20250428 | 102900 | 5068688150 | 117600 | 117600 | 117700 | 117300 | 624 |
| 522 | 20250428 | 102800 | 4995368850 | 117600 | 118000 | 118000 | 117600 | 482 |
| 523 | 20250428 | 102700 | 4938601500 | 118000 | 118200 | 118300 | 117900 | 278 |
| 524 | 20250428 | 102600 | 4905773600 | 118200 | 118300 | 118300 | 118200 | 17 |
| 525 | 20250428 | 102500 | 4903763700 | 118200 | 118600 | 118600 | 118200 | 277 |
| 526 | 20250428 | 102400 | 4870980400 | 118600 | 118700 | 118700 | 118450 | 367 |
| 527 | 20250428 | 102300 | 4827462600 | 118900 | 118600 | 119000 | 118600 | 1199 |
| 528 | 20250428 | 102200 | 4684988600 | 118500 | 118600 | 118600 | 118400 | 200 |
| 529 | 20250428 | 102100 | 4661290100 | 118500 | 118800 | 118800 | 118400 | 683 |
| 530 | 20250428 | 102000 | 4580305300 | 118800 | 118900 | 118900 | 118700 | 373 |
| 531 | 20250428 | 101900 | 4535993600 | 118800 | 118700 | 118800 | 118700 | 380 |
| 532 | 20250428 | 101800 | 4490856150 | 118700 | 118700 | 118800 | 118600 | 394 |
| 533 | 20250428 | 101700 | 4444088250 | 118700 | 118600 | 118700 | 118500 | 482 |
| 534 | 20250428 | 101600 | 4386917150 | 118700 | 118500 | 118700 | 118500 | 502 |
| 535 | 20250428 | 101500 | 4327361950 | 118500 | 118200 | 118600 | 118200 | 1778 |
| 536 | 20250428 | 101400 | 4116943050 | 118200 | 118200 | 118200 | 118100 | 157 |
| 537 | 20250428 | 101300 | 4098395950 | 118200 | 118100 | 118200 | 118100 | 640 |
| 538 | 20250428 | 101200 | 4022757650 | 118000 | 117800 | 118100 | 117800 | 260 |
| 539 | 20250428 | 101100 | 3992100050 | 117900 | 117900 | 117900 | 117800 | 96 |
| 540 | 20250428 | 101000 | 3980784650 | 117900 | 118000 | 118100 | 117800 | 79 |
| 541 | 20250428 | 100900 | 3971466150 | 118000 | 118000 | 118200 | 118000 | 433 |
| 542 | 20250428 | 100800 | 3920329850 | 118100 | 117800 | 118100 | 117700 | 642 |
| 543 | 20250428 | 100700 | 3844607850 | 117700 | 118000 | 118000 | 117400 | 1259 |
| 544 | 20250428 | 100600 | 3696155550 | 118100 | 118000 | 118100 | 118000 | 150 |
| 545 | 20250428 | 100500 | 3678454500 | 118100 | 117900 | 118100 | 117900 | 358 |
| 546 | 20250428 | 100400 | 3636205300 | 117900 | 117900 | 118000 | 117900 | 90 |
| 547 | 20250428 | 100300 | 3625585600 | 117900 | 117000 | 117900 | 117000 | 926 |
| 548 | 20250428 | 100200 | 3516763800 | 117000 | 117000 | 117000 | 116900 | 95 |
| 549 | 20250428 | 100100 | 3505651200 | 117000 | 117000 | 117000 | 116900 | 50 |
| 550 | 20250428 | 100000 | 3499801800 | 117100 | 117100 | 117100 | 116900 | 42 |
| 551 | 20250428 | 095900 | 3494884700 | 116900 | 117200 | 117200 | 116900 | 94 |
| 552 | 20250428 | 095800 | 3483882000 | 117000 | 117200 | 117200 | 117000 | 468 |
| 553 | 20250428 | 095700 | 3429091950 | 117200 | 117100 | 117400 | 117100 | 305 |
| 554 | 20250428 | 095600 | 3393305550 | 117100 | 117300 | 117300 | 117100 | 77 |
| 555 | 20250428 | 095500 | 3384281350 | 117200 | 117100 | 117400 | 117000 | 103 |
| 556 | 20250428 | 095400 | 3372207150 | 117200 | 117200 | 117550 | 117200 | 275 |
| 557 | 20250428 | 095300 | 3339959700 | 117200 | 117100 | 117300 | 117000 | 121 |
| 558 | 20250428 | 095200 | 3325781700 | 117100 | 117600 | 117600 | 117100 | 192 |
| 559 | 20250428 | 095100 | 3303237400 | 117600 | 117300 | 117600 | 117300 | 95 |
| 560 | 20250428 | 095000 | 3292077900 | 117400 | 117300 | 117400 | 117200 | 299 |
| 561 | 20250428 | 094900 | 3257004400 | 117300 | 117100 | 117300 | 117100 | 126 |
| 562 | 20250428 | 094800 | 3242240400 | 117100 | 117100 | 117200 | 117000 | 278 |
| 563 | 20250428 | 094700 | 3209683700 | 117100 | 117100 | 117200 | 117100 | 79 |
| 564 | 20250428 | 094600 | 3200426500 | 117200 | 117100 | 117200 | 117100 | 91 |
| 565 | 20250428 | 094500 | 3189762500 | 117200 | 117000 | 117200 | 116900 | 166 |
| 566 | 20250428 | 094400 | 3170322600 | 117000 | 117300 | 117300 | 116900 | 340 |
| 567 | 20250428 | 094300 | 3130508000 | 117400 | 117300 | 117400 | 117200 | 103 |
| 568 | 20250428 | 094200 | 3118429900 | 117300 | 117300 | 117300 | 117100 | 174 |
| 569 | 20250428 | 094100 | 3098035100 | 117300 | 117300 | 117300 | 117100 | 365 |
| 570 | 20250428 | 094000 | 3055253400 | 117300 | 117100 | 117300 | 117100 | 109 |
| 571 | 20250428 | 093900 | 3042477300 | 117100 | 117300 | 117400 | 117100 | 178 |
| 572 | 20250428 | 093800 | 3021605000 | 117400 | 117200 | 117400 | 117000 | 92 |
| 573 | 20250428 | 093700 | 3010814300 | 117200 | 117600 | 117700 | 116900 | 865 |
| 574 | 20250428 | 093600 | 2909356900 | 117600 | 117500 | 117600 | 117200 | 346 |
| 575 | 20250428 | 093500 | 2868703800 | 117500 | 117700 | 117700 | 117400 | 177 |
| 576 | 20250428 | 093400 | 2847898600 | 117500 | 117400 | 117900 | 117300 | 1303 |
| 577 | 20250428 | 093300 | 2694445000 | 117300 | 116800 | 117500 | 116800 | 570 |
| 578 | 20250428 | 093200 | 2627622500 | 116900 | 116800 | 116900 | 116700 | 162 |
| 579 | 20250428 | 093100 | 2608704400 | 116800 | 116500 | 117000 | 116500 | 258 |
| 580 | 20250428 | 093000 | 2578594000 | 116500 | 116900 | 116900 | 116500 | 407 |
| 581 | 20250428 | 092900 | 2531147300 | 116900 | 117200 | 117200 | 116700 | 757 |
| 582 | 20250428 | 092800 | 2442666900 | 117200 | 117000 | 117300 | 117000 | 113 |
| 583 | 20250428 | 092700 | 2429434250 | 117000 | 116900 | 117300 | 116900 | 180 |
| 584 | 20250428 | 092600 | 2408357250 | 116900 | 117550 | 117600 | 116900 | 172 |
| 585 | 20250428 | 092500 | 2388184700 | 117500 | 117600 | 117800 | 117400 | 162 |
| 586 | 20250428 | 092400 | 2369139600 | 117600 | 117000 | 118000 | 117000 | 1525 |
| 587 | 20250428 | 092300 | 2189499800 | 117100 | 117000 | 117100 | 117000 | 134 |
| 588 | 20250428 | 092200 | 2173816500 | 116900 | 117600 | 117700 | 116700 | 1256 |
| 589 | 20250428 | 092100 | 2026312600 | 117500 | 117500 | 118100 | 117400 | 1340 |
| 590 | 20250428 | 092000 | 1868446700 | 117400 | 116700 | 117500 | 116700 | 550 |
| 591 | 20250428 | 091900 | 1804085900 | 116800 | 116600 | 117200 | 116600 | 653 |
| 592 | 20250428 | 091800 | 1727731200 | 116500 | 116200 | 116600 | 116200 | 151 |
| 593 | 20250428 | 091700 | 1710153750 | 116200 | 116600 | 116600 | 116100 | 1528 |
| 594 | 20250428 | 091600 | 1532345550 | 116600 | 116800 | 116900 | 116600 | 766 |
| 595 | 20250428 | 091500 | 1442921550 | 116700 | 116900 | 116900 | 116700 | 83 |
| 596 | 20250428 | 091400 | 1433223950 | 116900 | 117000 | 117200 | 116900 | 425 |
| 597 | 20250428 | 091300 | 1383476850 | 117100 | 117500 | 117500 | 117000 | 277 |
| 598 | 20250428 | 091200 | 1351017800 | 117600 | 117700 | 117700 | 117200 | 963 |
| 599 | 20250428 | 091100 | 1238077000 | 117600 | 117400 | 118100 | 117400 | 616 |
| 600 | 20250428 | 091000 | 1165438400 | 117300 | 117100 | 117700 | 117000 | 223 |
| 601 | 20250428 | 090900 | 1139273500 | 116900 | 117100 | 117100 | 116800 | 475 |
| 602 | 20250428 | 090800 | 1083701300 | 117300 | 118250 | 118400 | 117100 | 1454 |
| 603 | 20250428 | 090700 | 912173900 | 118200 | 118000 | 118300 | 117900 | 1525 |
| 604 | 20250428 | 090600 | 732021400 | 118100 | 117500 | 118100 | 117400 | 588 |
| 605 | 20250428 | 090500 | 662795400 | 117700 | 118000 | 118000 | 117500 | 557 |
| 606 | 20250428 | 090400 | 597252300 | 117500 | 116700 | 118000 | 116700 | 1135 |
| 607 | 20250428 | 090300 | 463758300 | 116600 | 116000 | 116700 | 116000 | 1432 |
| 608 | 20250428 | 090200 | 296884700 | 116100 | 116100 | 116400 | 116000 | 226 |
| 609 | 20250428 | 090100 | 270641000 | 116100 | 117200 | 117300 | 116100 | 1347 |
| 610 | 20250428 | 090000 | 113203900 | 117300 | 118000 | 118700 | 117200 | 961 |