37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 192500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 3 | 20250428 | 192400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 4 | 20250428 | 192300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 5 | 20250428 | 192200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 6 | 20250428 | 192100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 7 | 20250428 | 192000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 8 | 20250428 | 191900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 9 | 20250428 | 191800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 10 | 20250428 | 191700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 11 | 20250428 | 191600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 12 | 20250428 | 191500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 13 | 20250428 | 191400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 14 | 20250428 | 191300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 15 | 20250428 | 191200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 16 | 20250428 | 191100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 17 | 20250428 | 191000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 18 | 20250428 | 190900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 19 | 20250428 | 190800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 20 | 20250428 | 190700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 21 | 20250428 | 190600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 22 | 20250428 | 190500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 23 | 20250428 | 190400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 24 | 20250428 | 190300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 25 | 20250428 | 190200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 26 | 20250428 | 190100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 27 | 20250428 | 190000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 28 | 20250428 | 185900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 29 | 20250428 | 185800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 30 | 20250428 | 185700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 31 | 20250428 | 185600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 32 | 20250428 | 185500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 33 | 20250428 | 185400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 34 | 20250428 | 185300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 35 | 20250428 | 185200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 36 | 20250428 | 185100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 37 | 20250428 | 185000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 38 | 20250428 | 184900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 39 | 20250428 | 184800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 40 | 20250428 | 184700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 41 | 20250428 | 184600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 42 | 20250428 | 184500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 43 | 20250428 | 184400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 44 | 20250428 | 184300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 45 | 20250428 | 184200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 46 | 20250428 | 184100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 47 | 20250428 | 184000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 48 | 20250428 | 183900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 49 | 20250428 | 183800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 50 | 20250428 | 183700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 51 | 20250428 | 183600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 52 | 20250428 | 183500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 53 | 20250428 | 183400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 54 | 20250428 | 183300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 55 | 20250428 | 183200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 56 | 20250428 | 183100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 57 | 20250428 | 183000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 58 | 20250428 | 182900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 59 | 20250428 | 182800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 60 | 20250428 | 182700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 61 | 20250428 | 182600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 62 | 20250428 | 182500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 63 | 20250428 | 182400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 64 | 20250428 | 182300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 65 | 20250428 | 182200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 66 | 20250428 | 182100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 67 | 20250428 | 182000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 68 | 20250428 | 181900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 69 | 20250428 | 181800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 70 | 20250428 | 181700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 71 | 20250428 | 181600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 72 | 20250428 | 181500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 73 | 20250428 | 181400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 74 | 20250428 | 181300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 75 | 20250428 | 181200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 76 | 20250428 | 181100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 77 | 20250428 | 181000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 78 | 20250428 | 180900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 79 | 20250428 | 180800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 80 | 20250428 | 180700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 81 | 20250428 | 180600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 82 | 20250428 | 180500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 83 | 20250428 | 180400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 84 | 20250428 | 180300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 85 | 20250428 | 180200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 86 | 20250428 | 180100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 87 | 20250428 | 180000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 88 | 20250428 | 175900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 89 | 20250428 | 175800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 90 | 20250428 | 175700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 91 | 20250428 | 175600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 92 | 20250428 | 175500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 93 | 20250428 | 175400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 94 | 20250428 | 175300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 95 | 20250428 | 175200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 96 | 20250428 | 175100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 97 | 20250428 | 175000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 98 | 20250428 | 174900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 99 | 20250428 | 174800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 100 | 20250428 | 174700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 101 | 20250428 | 174600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 102 | 20250428 | 174500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 103 | 20250428 | 174400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 104 | 20250428 | 174300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 105 | 20250428 | 174200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 106 | 20250428 | 174100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 107 | 20250428 | 174000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 108 | 20250428 | 173900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 109 | 20250428 | 173800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 110 | 20250428 | 173700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 111 | 20250428 | 173600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 112 | 20250428 | 173500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 113 | 20250428 | 173400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 114 | 20250428 | 173300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 115 | 20250428 | 173200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 116 | 20250428 | 173100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 117 | 20250428 | 173000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 118 | 20250428 | 172900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 119 | 20250428 | 172800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 120 | 20250428 | 172700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 121 | 20250428 | 172600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 122 | 20250428 | 172500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 123 | 20250428 | 172400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 124 | 20250428 | 172300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 125 | 20250428 | 172200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 126 | 20250428 | 172100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 127 | 20250428 | 172000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 128 | 20250428 | 171900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 129 | 20250428 | 171800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 130 | 20250428 | 171700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 131 | 20250428 | 171600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 132 | 20250428 | 171500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 133 | 20250428 | 171400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 134 | 20250428 | 171300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 135 | 20250428 | 171200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 136 | 20250428 | 171100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 137 | 20250428 | 171000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 138 | 20250428 | 170900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 139 | 20250428 | 170800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 140 | 20250428 | 170700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 141 | 20250428 | 170600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 142 | 20250428 | 170500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 143 | 20250428 | 170400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 144 | 20250428 | 170300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 145 | 20250428 | 170200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 146 | 20250428 | 170100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 147 | 20250428 | 170000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 148 | 20250428 | 165900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 149 | 20250428 | 165800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 150 | 20250428 | 165700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 151 | 20250428 | 165600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 152 | 20250428 | 165500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 153 | 20250428 | 165400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 154 | 20250428 | 165300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 155 | 20250428 | 165200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 156 | 20250428 | 165100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 157 | 20250428 | 165000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 158 | 20250428 | 164900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 159 | 20250428 | 164800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 160 | 20250428 | 164700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 161 | 20250428 | 164600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 162 | 20250428 | 164500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 163 | 20250428 | 164400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 164 | 20250428 | 164300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 165 | 20250428 | 164200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 166 | 20250428 | 164100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 167 | 20250428 | 164000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 168 | 20250428 | 163900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 169 | 20250428 | 163800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 170 | 20250428 | 163700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 171 | 20250428 | 163600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 172 | 20250428 | 163500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 173 | 20250428 | 163400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 174 | 20250428 | 163300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 175 | 20250428 | 163200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 176 | 20250428 | 163100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 177 | 20250428 | 163000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 178 | 20250428 | 162900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 179 | 20250428 | 162800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 180 | 20250428 | 162700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 181 | 20250428 | 162600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 182 | 20250428 | 162500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 183 | 20250428 | 162400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 184 | 20250428 | 162300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 185 | 20250428 | 162200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 186 | 20250428 | 162100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 187 | 20250428 | 162000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 188 | 20250428 | 161900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 189 | 20250428 | 161800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 190 | 20250428 | 161700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 191 | 20250428 | 161600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 192 | 20250428 | 161500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 193 | 20250428 | 161400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 194 | 20250428 | 161300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 195 | 20250428 | 161200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 196 | 20250428 | 161100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 197 | 20250428 | 161000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 198 | 20250428 | 160900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 199 | 20250428 | 160800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 200 | 20250428 | 160700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 201 | 20250428 | 160600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 202 | 20250428 | 160500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 203 | 20250428 | 160400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 204 | 20250428 | 160300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 205 | 20250428 | 160200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 206 | 20250428 | 160100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 207 | 20250428 | 160000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 208 | 20250428 | 155900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 209 | 20250428 | 155800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 210 | 20250428 | 155700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 211 | 20250428 | 155600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 212 | 20250428 | 155500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 213 | 20250428 | 155400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 214 | 20250428 | 155300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 215 | 20250428 | 155200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 216 | 20250428 | 155100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 217 | 20250428 | 155000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 218 | 20250428 | 154900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 219 | 20250428 | 154800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 220 | 20250428 | 154700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 221 | 20250428 | 154600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 222 | 20250428 | 154500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 223 | 20250428 | 154400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 224 | 20250428 | 154300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 225 | 20250428 | 154200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 226 | 20250428 | 154100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 227 | 20250428 | 154000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 228 | 20250428 | 153900 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 229 | 20250428 | 153800 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 230 | 20250428 | 153700 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 231 | 20250428 | 153600 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 232 | 20250428 | 153500 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 233 | 20250428 | 153400 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 234 | 20250428 | 153300 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 235 | 20250428 | 153200 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 236 | 20250428 | 153100 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 237 | 20250428 | 153000 | 126270205600 | 112000 | 112000 | 112000 | 112000 | 19014 |
| 238 | 20250428 | 152900 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 239 | 20250428 | 152800 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 240 | 20250428 | 152700 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 241 | 20250428 | 152600 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 242 | 20250428 | 152500 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 243 | 20250428 | 152400 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 244 | 20250428 | 152300 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 245 | 20250428 | 152200 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 246 | 20250428 | 152100 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 247 | 20250428 | 152000 | 124140637600 | 112000 | 112000 | 112000 | 112000 | 0 |
| 248 | 20250428 | 151900 | 124140637600 | 112000 | 112000 | 112100 | 111800 | 3583 |
| 249 | 20250428 | 151800 | 123739332950 | 112000 | 111800 | 112000 | 111800 | 7493 |
| 250 | 20250428 | 151700 | 122900577350 | 111900 | 111700 | 111900 | 111600 | 3696 |
| 251 | 20250428 | 151600 | 122487295150 | 111700 | 111700 | 111700 | 111500 | 3288 |
| 252 | 20250428 | 151500 | 122120194450 | 111700 | 111700 | 111700 | 111600 | 1378 |
| 253 | 20250428 | 151400 | 121966375300 | 111650 | 111700 | 111700 | 111600 | 913 |
| 254 | 20250428 | 151300 | 121864469550 | 111700 | 111600 | 111700 | 111400 | 3552 |
| 255 | 20250428 | 151200 | 121468172350 | 111600 | 111600 | 111600 | 111500 | 1022 |
| 256 | 20250428 | 151100 | 121354198500 | 111600 | 111550 | 111600 | 111500 | 315 |
| 257 | 20250428 | 151000 | 121319066500 | 111500 | 111600 | 111700 | 111400 | 3505 |
| 258 | 20250428 | 150900 | 120928066050 | 111500 | 111500 | 111600 | 111400 | 1995 |
| 259 | 20250428 | 150800 | 120705556900 | 111500 | 111500 | 111500 | 111400 | 728 |
| 260 | 20250428 | 150700 | 120624424650 | 111400 | 111400 | 111500 | 111300 | 1455 |
| 261 | 20250428 | 150600 | 120462359500 | 111400 | 111300 | 111400 | 111200 | 2561 |
| 262 | 20250428 | 150500 | 120177318250 | 111200 | 111250 | 111300 | 111100 | 2169 |
| 263 | 20250428 | 150400 | 119936218650 | 111200 | 111300 | 111400 | 111200 | 1654 |
| 264 | 20250428 | 150300 | 119752222300 | 111300 | 111400 | 111500 | 111300 | 1180 |
| 265 | 20250428 | 150200 | 119620857400 | 111300 | 111500 | 111600 | 111300 | 2225 |
| 266 | 20250428 | 150100 | 119372937800 | 111600 | 111600 | 111700 | 111400 | 2020 |
| 267 | 20250428 | 150000 | 119147601950 | 111600 | 111500 | 111800 | 111500 | 2186 |
| 268 | 20250428 | 145900 | 118903632400 | 111550 | 111700 | 111800 | 111500 | 2085 |
| 269 | 20250428 | 145800 | 118670930700 | 111700 | 111600 | 111700 | 111400 | 2000 |
| 270 | 20250428 | 145700 | 118447874850 | 111600 | 111500 | 111600 | 111500 | 1340 |
| 271 | 20250428 | 145600 | 118298442450 | 111500 | 111700 | 111800 | 111500 | 1729 |
| 272 | 20250428 | 145500 | 118105519850 | 111700 | 111600 | 111800 | 111500 | 2937 |
| 273 | 20250428 | 145400 | 117777438450 | 111700 | 111550 | 111700 | 111500 | 3074 |
| 274 | 20250428 | 145300 | 117434481350 | 111500 | 111300 | 111600 | 111200 | 3485 |
| 275 | 20250428 | 145200 | 117046177550 | 111300 | 111200 | 111300 | 111200 | 1302 |
| 276 | 20250428 | 145100 | 116901374050 | 111300 | 111200 | 111300 | 111200 | 871 |
| 277 | 20250428 | 145000 | 116804478550 | 111200 | 111300 | 111400 | 111200 | 1675 |
| 278 | 20250428 | 144900 | 116618095000 | 111400 | 111200 | 111400 | 111200 | 2529 |
| 279 | 20250428 | 144800 | 116336679100 | 111200 | 111100 | 111400 | 111100 | 2152 |
| 280 | 20250428 | 144700 | 116097362450 | 111100 | 111250 | 111300 | 111100 | 1657 |
| 281 | 20250428 | 144600 | 115913163150 | 111200 | 111200 | 111300 | 111150 | 1139 |
| 282 | 20250428 | 144500 | 115786487900 | 111300 | 111400 | 111500 | 111200 | 1284 |
| 283 | 20250428 | 144400 | 115643604050 | 111400 | 111500 | 111600 | 111400 | 1562 |
| 284 | 20250428 | 144300 | 115469486500 | 111500 | 111550 | 111600 | 111500 | 1298 |
| 285 | 20250428 | 144200 | 115324733050 | 111500 | 111100 | 111600 | 111100 | 2909 |
| 286 | 20250428 | 144100 | 115000807900 | 111100 | 111100 | 111200 | 111100 | 1534 |
| 287 | 20250428 | 144000 | 114830367350 | 111100 | 111100 | 111200 | 111100 | 1236 |
| 288 | 20250428 | 143900 | 114693012350 | 111100 | 111200 | 111300 | 111100 | 1644 |
| 289 | 20250428 | 143800 | 114510196900 | 111300 | 111300 | 111400 | 111200 | 1551 |
| 290 | 20250428 | 143700 | 114337600100 | 111300 | 111100 | 111400 | 111100 | 2334 |
| 291 | 20250428 | 143600 | 114078112350 | 111100 | 111350 | 111400 | 111100 | 2011 |
| 292 | 20250428 | 143500 | 113854359350 | 111300 | 111400 | 111500 | 111300 | 1691 |
| 293 | 20250428 | 143400 | 113666091700 | 111400 | 111500 | 111600 | 111400 | 1573 |
| 294 | 20250428 | 143300 | 113490707750 | 111600 | 111600 | 111600 | 111500 | 1450 |
| 295 | 20250428 | 143200 | 113329016600 | 111600 | 111400 | 111600 | 111400 | 1588 |
| 296 | 20250428 | 143100 | 113151972950 | 111400 | 111500 | 111500 | 111400 | 750 |
| 297 | 20250428 | 143000 | 113068399350 | 111400 | 111500 | 111700 | 111300 | 3657 |
| 298 | 20250428 | 142900 | 112660460350 | 111600 | 111400 | 111600 | 111300 | 1641 |
| 299 | 20250428 | 142800 | 112477535500 | 111400 | 111300 | 111400 | 111300 | 1695 |
| 300 | 20250428 | 142700 | 112288805950 | 111300 | 111300 | 111400 | 111200 | 1845 |
| 301 | 20250428 | 142600 | 112083439950 | 111300 | 111100 | 111500 | 111050 | 2598 |
| 302 | 20250428 | 142500 | 111794516050 | 111200 | 111200 | 111200 | 111100 | 1346 |
| 303 | 20250428 | 142400 | 111644943000 | 111200 | 111100 | 111300 | 111000 | 1707 |
| 304 | 20250428 | 142300 | 111455298300 | 111100 | 111500 | 111500 | 111100 | 1965 |
| 305 | 20250428 | 142200 | 111236719250 | 111500 | 111000 | 111500 | 111000 | 3032 |
| 306 | 20250428 | 142100 | 110899657600 | 111000 | 111100 | 111200 | 110800 | 1991 |
| 307 | 20250428 | 142000 | 110678613750 | 111000 | 111000 | 111100 | 111000 | 1251 |
| 308 | 20250428 | 141900 | 110539717200 | 111050 | 111100 | 111100 | 110850 | 2943 |
| 309 | 20250428 | 141800 | 110213003300 | 111150 | 111600 | 111600 | 111100 | 2332 |
| 310 | 20250428 | 141700 | 109953238800 | 111400 | 111200 | 111600 | 111000 | 2445 |
| 311 | 20250428 | 141600 | 109681291650 | 111300 | 111000 | 111400 | 110900 | 1719 |
| 312 | 20250428 | 141500 | 109490394200 | 110900 | 110900 | 111000 | 110600 | 5734 |
| 313 | 20250428 | 141400 | 108855635400 | 110900 | 111400 | 111400 | 110900 | 2534 |
| 314 | 20250428 | 141300 | 108574012400 | 111400 | 111500 | 111600 | 111200 | 2868 |
| 315 | 20250428 | 141200 | 108254645350 | 111600 | 111800 | 111800 | 111500 | 3876 |
| 316 | 20250428 | 141100 | 107821938500 | 111800 | 111600 | 111800 | 111500 | 2409 |
| 317 | 20250428 | 141000 | 107552915900 | 111700 | 111500 | 111700 | 111500 | 1752 |
| 318 | 20250428 | 140900 | 107357407200 | 111500 | 111600 | 111600 | 111500 | 1338 |
| 319 | 20250428 | 140800 | 107208112300 | 111700 | 111800 | 111800 | 111600 | 1386 |
| 320 | 20250428 | 140700 | 107053387150 | 111700 | 111800 | 111800 | 111700 | 2107 |
| 321 | 20250428 | 140600 | 106817971950 | 111800 | 111700 | 111900 | 111500 | 2889 |
| 322 | 20250428 | 140500 | 106495373850 | 111600 | 111700 | 111900 | 111500 | 2662 |
| 323 | 20250428 | 140400 | 106197915500 | 111800 | 111900 | 111900 | 111700 | 1578 |
| 324 | 20250428 | 140300 | 106021512800 | 111900 | 111600 | 112000 | 111500 | 3909 |
| 325 | 20250428 | 140200 | 105584506850 | 111600 | 111800 | 111900 | 111500 | 3719 |
| 326 | 20250428 | 140100 | 105169207600 | 111900 | 111600 | 111900 | 111600 | 3585 |
| 327 | 20250428 | 140000 | 104768561900 | 111600 | 111800 | 111800 | 111600 | 1823 |
| 328 | 20250428 | 135900 | 104565017750 | 111800 | 111200 | 111800 | 111200 | 3363 |
| 329 | 20250428 | 135800 | 104189791650 | 111200 | 111300 | 111400 | 111200 | 2142 |
| 330 | 20250428 | 135700 | 103951333650 | 111400 | 111500 | 111600 | 111400 | 2676 |
| 331 | 20250428 | 135600 | 103653043200 | 111500 | 111500 | 111600 | 111500 | 2074 |
| 332 | 20250428 | 135500 | 103421763350 | 111500 | 111400 | 111600 | 111300 | 5262 |
| 333 | 20250428 | 135400 | 102835382350 | 111400 | 110800 | 111500 | 110800 | 6701 |
| 334 | 20250428 | 135300 | 102090063400 | 110800 | 110900 | 111000 | 110800 | 1579 |
| 335 | 20250428 | 135200 | 101915020300 | 110800 | 110700 | 110900 | 110600 | 3460 |
| 336 | 20250428 | 135100 | 101532041650 | 110800 | 110700 | 110800 | 110600 | 1583 |
| 337 | 20250428 | 135000 | 101356804400 | 110700 | 110750 | 110900 | 110600 | 2250 |
| 338 | 20250428 | 134900 | 101107670700 | 110700 | 111000 | 111000 | 110700 | 1619 |
| 339 | 20250428 | 134800 | 100928268850 | 111000 | 110900 | 111000 | 110600 | 2865 |
| 340 | 20250428 | 134700 | 100610875000 | 110900 | 111000 | 111100 | 110900 | 1770 |
| 341 | 20250428 | 134600 | 100414389450 | 110800 | 111050 | 111050 | 110600 | 5421 |
| 342 | 20250428 | 134500 | 99813698900 | 111000 | 111050 | 111100 | 111000 | 920 |
| 343 | 20250428 | 134400 | 99711573200 | 111000 | 111100 | 111200 | 111000 | 1305 |
| 344 | 20250428 | 134300 | 99566684350 | 111000 | 111000 | 111100 | 110900 | 3459 |
| 345 | 20250428 | 134200 | 99182704700 | 111000 | 110900 | 111000 | 110800 | 1222 |
| 346 | 20250428 | 134100 | 99047190400 | 110800 | 110800 | 110900 | 110700 | 2113 |
| 347 | 20250428 | 134000 | 98812976350 | 110800 | 110900 | 110900 | 110700 | 1175 |
| 348 | 20250428 | 133900 | 98682824300 | 110900 | 110900 | 110900 | 110700 | 1595 |
| 349 | 20250428 | 133800 | 98506071200 | 110800 | 110700 | 110900 | 110500 | 3786 |
| 350 | 20250428 | 133700 | 98086950750 | 110800 | 110700 | 110800 | 110600 | 1448 |
| 351 | 20250428 | 133600 | 97926652950 | 110700 | 110700 | 110900 | 110600 | 1413 |
| 352 | 20250428 | 133500 | 97770199350 | 110700 | 110700 | 110900 | 110700 | 1341 |
| 353 | 20250428 | 133400 | 97621692200 | 110800 | 110800 | 110900 | 110700 | 1011 |
| 354 | 20250428 | 133300 | 97509684450 | 110800 | 110800 | 110900 | 110600 | 1157 |
| 355 | 20250428 | 133200 | 97381556550 | 110700 | 110900 | 110900 | 110700 | 1064 |
| 356 | 20250428 | 133100 | 97263693500 | 110900 | 111000 | 111000 | 110800 | 1329 |
| 357 | 20250428 | 133000 | 97116318400 | 111000 | 111000 | 111000 | 110800 | 1251 |
| 358 | 20250428 | 132900 | 96977617700 | 110950 | 110950 | 111100 | 110800 | 2015 |
| 359 | 20250428 | 132800 | 96754031250 | 111000 | 110600 | 111000 | 110500 | 2157 |
| 360 | 20250428 | 132700 | 96515123150 | 110600 | 110700 | 110700 | 110500 | 943 |
| 361 | 20250428 | 132600 | 96410853200 | 110700 | 110800 | 111000 | 110600 | 3917 |
| 362 | 20250428 | 132500 | 95977162650 | 110800 | 110700 | 111000 | 110600 | 6309 |
| 363 | 20250428 | 132400 | 95278097200 | 110700 | 110800 | 110900 | 110700 | 1197 |
| 364 | 20250428 | 132300 | 95145537000 | 110800 | 110700 | 110900 | 110600 | 1489 |
| 365 | 20250428 | 132200 | 94980671250 | 110700 | 110400 | 111000 | 110300 | 5591 |
| 366 | 20250428 | 132100 | 94362346200 | 110400 | 110500 | 110600 | 110400 | 1324 |
| 367 | 20250428 | 132000 | 94216023450 | 110600 | 110700 | 110700 | 110500 | 1572 |
| 368 | 20250428 | 131900 | 94042263750 | 110600 | 110700 | 110700 | 110500 | 1078 |
| 369 | 20250428 | 131800 | 93923099250 | 110700 | 110500 | 110800 | 110400 | 3468 |
| 370 | 20250428 | 131700 | 93539438500 | 110500 | 110400 | 110500 | 110400 | 1170 |
| 371 | 20250428 | 131600 | 93410247950 | 110450 | 110600 | 110600 | 110300 | 1172 |
| 372 | 20250428 | 131500 | 93280884250 | 110500 | 110400 | 110500 | 110400 | 837 |
| 373 | 20250428 | 131400 | 93188445150 | 110500 | 110600 | 110700 | 110400 | 1214 |
| 374 | 20250428 | 131300 | 93054210200 | 110600 | 110300 | 110700 | 110300 | 2425 |
| 375 | 20250428 | 131200 | 92786337250 | 110400 | 110200 | 110500 | 110200 | 1460 |
| 376 | 20250428 | 131100 | 92625302250 | 110300 | 110200 | 110400 | 110200 | 937 |
| 377 | 20250428 | 131000 | 92521978750 | 110200 | 110300 | 110400 | 110200 | 1130 |
| 378 | 20250428 | 130900 | 92397331100 | 110400 | 110300 | 110400 | 110200 | 1397 |
| 379 | 20250428 | 130800 | 92243256350 | 110400 | 110400 | 110500 | 110300 | 882 |
| 380 | 20250428 | 130700 | 92145930350 | 110400 | 110300 | 110500 | 110300 | 1244 |
| 381 | 20250428 | 130600 | 92008659400 | 110300 | 110400 | 110500 | 110200 | 1397 |
| 382 | 20250428 | 130500 | 91854613100 | 110400 | 110350 | 110500 | 110200 | 1021 |
| 383 | 20250428 | 130400 | 91741968850 | 110350 | 110400 | 110500 | 110300 | 581 |
| 384 | 20250428 | 130300 | 91677826850 | 110400 | 110300 | 110500 | 110300 | 1292 |
| 385 | 20250428 | 130200 | 91535194900 | 110400 | 110300 | 110400 | 110300 | 996 |
| 386 | 20250428 | 130100 | 91425308950 | 110400 | 110400 | 110600 | 110300 | 1115 |
| 387 | 20250428 | 130000 | 91302265800 | 110400 | 110350 | 110500 | 110300 | 1343 |
| 388 | 20250428 | 125900 | 91154117000 | 110400 | 110450 | 110500 | 110300 | 689 |
| 389 | 20250428 | 125800 | 91078066050 | 110450 | 110500 | 110600 | 110400 | 1152 |
| 390 | 20250428 | 125700 | 90950808700 | 110600 | 110500 | 110600 | 110400 | 1263 |
| 391 | 20250428 | 125600 | 90811332400 | 110500 | 110300 | 110500 | 110300 | 858 |
| 392 | 20250428 | 125500 | 90716652350 | 110300 | 110500 | 110500 | 110300 | 1784 |
| 393 | 20250428 | 125400 | 90519706550 | 110500 | 110400 | 110500 | 110200 | 1429 |
| 394 | 20250428 | 125300 | 90361954550 | 110500 | 110200 | 110500 | 110100 | 949 |
| 395 | 20250428 | 125200 | 90257293600 | 110100 | 110200 | 110200 | 110050 | 1268 |
| 396 | 20250428 | 125100 | 90117669950 | 110200 | 110000 | 110300 | 110000 | 1672 |
| 397 | 20250428 | 125000 | 89933587300 | 110100 | 110100 | 110200 | 110000 | 977 |
| 398 | 20250428 | 124900 | 89826038050 | 110100 | 110100 | 110200 | 110000 | 1111 |
| 399 | 20250428 | 124800 | 89703744050 | 110100 | 110100 | 110200 | 110000 | 1083 |
| 400 | 20250428 | 124700 | 89584549450 | 110200 | 110200 | 110300 | 110000 | 1425 |
| 401 | 20250428 | 124600 | 89427667700 | 110100 | 110200 | 110200 | 110100 | 922 |
| 402 | 20250428 | 124500 | 89326130300 | 110200 | 110200 | 110200 | 110000 | 1117 |
| 403 | 20250428 | 124400 | 89203172150 | 110100 | 110000 | 110200 | 110000 | 1436 |
| 404 | 20250428 | 124300 | 89045126000 | 110200 | 110100 | 110200 | 110000 | 1324 |
| 405 | 20250428 | 124200 | 88899440750 | 110100 | 110000 | 110200 | 110000 | 866 |
| 406 | 20250428 | 124100 | 88804142900 | 110100 | 110000 | 110200 | 110000 | 933 |
| 407 | 20250428 | 124000 | 88701420800 | 110000 | 110000 | 110100 | 110000 | 2021 |
| 408 | 20250428 | 123900 | 88479032700 | 110100 | 110100 | 110100 | 110000 | 1266 |
| 409 | 20250428 | 123800 | 88339732300 | 110000 | 110200 | 110300 | 110000 | 1787 |
| 410 | 20250428 | 123700 | 88142962950 | 110300 | 110100 | 110300 | 110100 | 1572 |
| 411 | 20250428 | 123600 | 87969687850 | 110150 | 110250 | 110300 | 110100 | 1279 |
| 412 | 20250428 | 123500 | 87828796050 | 110250 | 110700 | 110800 | 110200 | 2571 |
| 413 | 20250428 | 123400 | 87544622550 | 110700 | 110800 | 110800 | 110700 | 990 |
| 414 | 20250428 | 123300 | 87435022600 | 110750 | 110700 | 110800 | 110600 | 1303 |
| 415 | 20250428 | 123200 | 87290797450 | 110600 | 110600 | 110700 | 110500 | 589 |
| 416 | 20250428 | 123100 | 87225666550 | 110600 | 110700 | 110700 | 110600 | 559 |
| 417 | 20250428 | 123000 | 87163832800 | 110600 | 110600 | 110700 | 110500 | 972 |
| 418 | 20250428 | 122900 | 87056395350 | 110600 | 110300 | 110600 | 110300 | 1267 |
| 419 | 20250428 | 122800 | 86916480250 | 110400 | 110100 | 110400 | 110100 | 2095 |
| 420 | 20250428 | 122700 | 86685569550 | 110100 | 109900 | 110100 | 109900 | 906 |
| 421 | 20250428 | 122600 | 86585919900 | 109900 | 109900 | 110100 | 109900 | 1890 |
| 422 | 20250428 | 122500 | 86378105350 | 110000 | 110100 | 110100 | 109900 | 3885 |
| 423 | 20250428 | 122400 | 85950768650 | 110100 | 110100 | 110100 | 110000 | 1374 |
| 424 | 20250428 | 122300 | 85799590550 | 110100 | 110100 | 110200 | 110000 | 1021 |
| 425 | 20250428 | 122200 | 85687223350 | 110100 | 110100 | 110200 | 110000 | 1186 |
| 426 | 20250428 | 122100 | 85556658100 | 110200 | 110000 | 110200 | 110000 | 1448 |
| 427 | 20250428 | 122000 | 85397287700 | 110100 | 110200 | 110250 | 110000 | 1921 |
| 428 | 20250428 | 121900 | 85185792450 | 110200 | 110200 | 110400 | 110100 | 1016 |
| 429 | 20250428 | 121800 | 85073768850 | 110200 | 110100 | 110200 | 110100 | 1351 |
| 430 | 20250428 | 121700 | 84924963350 | 110100 | 110300 | 110300 | 110100 | 1345 |
| 431 | 20250428 | 121600 | 84776769200 | 110300 | 110300 | 110300 | 110200 | 1022 |
| 432 | 20250428 | 121500 | 84664124000 | 110200 | 110300 | 110400 | 110200 | 1398 |
| 433 | 20250428 | 121400 | 84509996550 | 110350 | 110400 | 110400 | 110200 | 1186 |
| 434 | 20250428 | 121300 | 84379176850 | 110400 | 110300 | 110400 | 110200 | 1162 |
| 435 | 20250428 | 121200 | 84251037050 | 110300 | 110300 | 110400 | 110200 | 1219 |
| 436 | 20250428 | 121100 | 84116626350 | 110300 | 110400 | 110400 | 110200 | 1526 |
| 437 | 20250428 | 121000 | 83948276200 | 110400 | 110300 | 110400 | 110200 | 1298 |
| 438 | 20250428 | 120900 | 83805179100 | 110300 | 110300 | 110400 | 110200 | 818 |
| 439 | 20250428 | 120800 | 83714978600 | 110300 | 110250 | 110300 | 110200 | 1286 |
| 440 | 20250428 | 120700 | 83573234000 | 110250 | 110100 | 110300 | 110100 | 1204 |
| 441 | 20250428 | 120600 | 83440547250 | 110100 | 110200 | 110300 | 110100 | 1172 |
| 442 | 20250428 | 120500 | 83311401200 | 110200 | 110250 | 110300 | 110200 | 1564 |
| 443 | 20250428 | 120400 | 83139017900 | 110300 | 110300 | 110400 | 110200 | 1730 |
| 444 | 20250428 | 120300 | 82948316400 | 110300 | 110200 | 110700 | 110200 | 1915 |
| 445 | 20250428 | 120200 | 82737091700 | 110300 | 110050 | 110300 | 110000 | 1310 |
| 446 | 20250428 | 120100 | 82592895100 | 110000 | 110000 | 110100 | 110000 | 1321 |
| 447 | 20250428 | 120000 | 82447536800 | 110100 | 109900 | 110100 | 109900 | 1896 |
| 448 | 20250428 | 115900 | 82238951450 | 110000 | 109800 | 110000 | 109800 | 1455 |
| 449 | 20250428 | 115800 | 82079005500 | 109900 | 109800 | 110200 | 109700 | 1366 |
| 450 | 20250428 | 115700 | 81928891400 | 109700 | 109700 | 109900 | 109700 | 2725 |
| 451 | 20250428 | 115600 | 81629837150 | 109750 | 110000 | 110100 | 109700 | 5174 |
| 452 | 20250428 | 115500 | 81061193900 | 110000 | 110100 | 110200 | 110000 | 1890 |
| 453 | 20250428 | 115400 | 80853210400 | 110100 | 110100 | 110200 | 110000 | 8524 |
| 454 | 20250428 | 115300 | 79915300050 | 110000 | 110100 | 110200 | 110000 | 1763 |
| 455 | 20250428 | 115200 | 79721275600 | 110100 | 110200 | 110300 | 110100 | 4709 |
| 456 | 20250428 | 115100 | 79202678350 | 110200 | 110300 | 110350 | 110200 | 1387 |
| 457 | 20250428 | 115000 | 79049777850 | 110300 | 110400 | 110500 | 110300 | 2728 |
| 458 | 20250428 | 114900 | 78748740150 | 110400 | 110500 | 110600 | 110400 | 3159 |
| 459 | 20250428 | 114800 | 78399713100 | 110600 | 110600 | 110700 | 110500 | 1214 |
| 460 | 20250428 | 114700 | 78265513300 | 110600 | 110500 | 110600 | 110500 | 1363 |
| 461 | 20250428 | 114600 | 78114841400 | 110600 | 110600 | 110700 | 110500 | 1476 |
| 462 | 20250428 | 114500 | 77951546450 | 110600 | 110800 | 110800 | 110600 | 1934 |
| 463 | 20250428 | 114400 | 77737541700 | 110750 | 110800 | 110900 | 110700 | 1122 |
| 464 | 20250428 | 114300 | 77613250200 | 110800 | 110900 | 110900 | 110800 | 1414 |
| 465 | 20250428 | 114200 | 77456538550 | 110850 | 110800 | 110900 | 110700 | 1789 |
| 466 | 20250428 | 114100 | 77258345650 | 110900 | 110800 | 110900 | 110700 | 1064 |
| 467 | 20250428 | 114000 | 77140430150 | 110800 | 110800 | 110900 | 110700 | 1536 |
| 468 | 20250428 | 113900 | 76970269900 | 110850 | 110900 | 110900 | 110700 | 1768 |
| 469 | 20250428 | 113800 | 76774412250 | 110800 | 110900 | 111000 | 110800 | 1243 |
| 470 | 20250428 | 113700 | 76636589150 | 110900 | 110900 | 111000 | 110900 | 750 |
| 471 | 20250428 | 113600 | 76553400200 | 110900 | 111000 | 111100 | 110900 | 979 |
| 472 | 20250428 | 113500 | 76444715300 | 111100 | 110800 | 111200 | 110800 | 1633 |
| 473 | 20250428 | 113400 | 76263416700 | 110800 | 111050 | 111200 | 110800 | 1329 |
| 474 | 20250428 | 113300 | 76115978950 | 111000 | 111000 | 111100 | 110900 | 1024 |
| 475 | 20250428 | 113200 | 76002302200 | 111000 | 110900 | 111000 | 110800 | 1493 |
| 476 | 20250428 | 113100 | 75836731800 | 110950 | 110900 | 111000 | 110900 | 1140 |
| 477 | 20250428 | 113000 | 75710284250 | 111000 | 110900 | 111000 | 110800 | 1354 |
| 478 | 20250428 | 112900 | 75560158900 | 110900 | 110800 | 110900 | 110700 | 1445 |
| 479 | 20250428 | 112800 | 75400100800 | 110800 | 110600 | 110800 | 110500 | 1497 |
| 480 | 20250428 | 112700 | 75234444700 | 110700 | 110600 | 110700 | 110500 | 1407 |
| 481 | 20250428 | 112600 | 75078799300 | 110600 | 110700 | 110700 | 110600 | 1274 |
| 482 | 20250428 | 112500 | 74937862050 | 110800 | 110900 | 111000 | 110700 | 1609 |
| 483 | 20250428 | 112400 | 74759501950 | 110900 | 110900 | 111000 | 110900 | 1218 |
| 484 | 20250428 | 112300 | 74624409300 | 111000 | 111000 | 111100 | 110900 | 1344 |
| 485 | 20250428 | 112200 | 74475224700 | 110900 | 110700 | 111000 | 110700 | 1848 |
| 486 | 20250428 | 112100 | 74270306800 | 110800 | 110600 | 110800 | 110500 | 2200 |
| 487 | 20250428 | 112000 | 74026874500 | 110600 | 110700 | 110700 | 110500 | 1854 |
| 488 | 20250428 | 111900 | 73821788100 | 110700 | 110500 | 110800 | 110500 | 1528 |
| 489 | 20250428 | 111800 | 73652726250 | 110600 | 110500 | 110600 | 110400 | 1109 |
| 490 | 20250428 | 111700 | 73530147350 | 110600 | 110550 | 110600 | 110400 | 2156 |
| 491 | 20250428 | 111600 | 73291899800 | 110550 | 110450 | 110600 | 110400 | 1336 |
| 492 | 20250428 | 111500 | 73144351450 | 110400 | 110400 | 110500 | 110400 | 997 |
| 493 | 20250428 | 111400 | 73034236650 | 110400 | 110400 | 110500 | 110400 | 2477 |
| 494 | 20250428 | 111300 | 72760706750 | 110500 | 110600 | 110800 | 110400 | 4502 |
| 495 | 20250428 | 111200 | 72263041200 | 110600 | 110800 | 110800 | 110500 | 5897 |
| 496 | 20250428 | 111100 | 71610777200 | 110800 | 110850 | 110900 | 110700 | 3309 |
| 497 | 20250428 | 111000 | 71244105800 | 110850 | 111100 | 111100 | 110800 | 4515 |
| 498 | 20250428 | 110900 | 70743019450 | 111100 | 111200 | 111300 | 111000 | 4369 |
| 499 | 20250428 | 110800 | 70257453450 | 111300 | 111200 | 111300 | 111200 | 1183 |
| 500 | 20250428 | 110700 | 70125894350 | 111100 | 111200 | 111200 | 111100 | 1827 |
| 501 | 20250428 | 110600 | 69922879750 | 111200 | 111300 | 111400 | 111100 | 1413 |
| 502 | 20250428 | 110500 | 69765697700 | 111300 | 111200 | 111400 | 111200 | 1264 |
| 503 | 20250428 | 110400 | 69625074700 | 111200 | 111400 | 111600 | 111200 | 2322 |
| 504 | 20250428 | 110300 | 69366595050 | 111400 | 111400 | 111600 | 111200 | 2344 |
| 505 | 20250428 | 110200 | 69105492450 | 111400 | 111500 | 111700 | 111100 | 6262 |
| 506 | 20250428 | 110100 | 68408265950 | 111600 | 111900 | 112000 | 111500 | 4889 |
| 507 | 20250428 | 110000 | 67862077000 | 111900 | 112100 | 112200 | 111900 | 2380 |
| 508 | 20250428 | 105900 | 67595474200 | 112000 | 112050 | 112100 | 111950 | 3254 |
| 509 | 20250428 | 105800 | 67230983500 | 112000 | 112000 | 112200 | 112000 | 2249 |
| 510 | 20250428 | 105700 | 66978966150 | 112000 | 112200 | 112200 | 112000 | 1241 |
| 511 | 20250428 | 105600 | 66839882300 | 112100 | 112100 | 112200 | 112000 | 1503 |
| 512 | 20250428 | 105500 | 66671366000 | 112100 | 112400 | 112400 | 112100 | 3391 |
| 513 | 20250428 | 105400 | 66290646500 | 112400 | 112400 | 112500 | 112400 | 2079 |
| 514 | 20250428 | 105300 | 66056825350 | 112400 | 112500 | 112500 | 112400 | 1856 |
| 515 | 20250428 | 105200 | 65848089500 | 112500 | 112500 | 112600 | 112400 | 1796 |
| 516 | 20250428 | 105100 | 65646025900 | 112500 | 112500 | 112600 | 112400 | 2242 |
| 517 | 20250428 | 105000 | 65393832800 | 112500 | 112500 | 112700 | 112500 | 2200 |
| 518 | 20250428 | 104900 | 65146136050 | 112500 | 112500 | 112700 | 112500 | 2574 |
| 519 | 20250428 | 104800 | 64856318950 | 112500 | 112550 | 112600 | 112400 | 1725 |
| 520 | 20250428 | 104700 | 64662214550 | 112550 | 112300 | 112600 | 112200 | 2039 |
| 521 | 20250428 | 104600 | 64432955350 | 112400 | 112100 | 112400 | 112000 | 3398 |
| 522 | 20250428 | 104500 | 64051831650 | 112100 | 112000 | 112100 | 111900 | 2448 |
| 523 | 20250428 | 104400 | 63777686650 | 112000 | 112100 | 112200 | 111900 | 4749 |
| 524 | 20250428 | 104300 | 63245628550 | 112100 | 112000 | 112200 | 112000 | 1108 |
| 525 | 20250428 | 104200 | 63121387700 | 112100 | 112000 | 112100 | 112000 | 4539 |
| 526 | 20250428 | 104100 | 62612619150 | 112100 | 112400 | 112700 | 112000 | 6730 |
| 527 | 20250428 | 104000 | 61856676450 | 112600 | 112600 | 112700 | 112500 | 11721 |
| 528 | 20250428 | 103900 | 60537729000 | 112600 | 112400 | 112600 | 112400 | 3142 |
| 529 | 20250428 | 103800 | 60184311000 | 112500 | 112300 | 112500 | 112000 | 4400 |
| 530 | 20250428 | 103700 | 59690215600 | 112200 | 112250 | 112300 | 112100 | 3463 |
| 531 | 20250428 | 103600 | 59301666750 | 112200 | 112100 | 112300 | 111900 | 6299 |
| 532 | 20250428 | 103500 | 58595632500 | 112100 | 112000 | 112100 | 111900 | 2185 |
| 533 | 20250428 | 103400 | 58350874550 | 112000 | 111900 | 112100 | 111900 | 1854 |
| 534 | 20250428 | 103300 | 58143264250 | 112000 | 112000 | 112050 | 111800 | 2525 |
| 535 | 20250428 | 103200 | 57860583750 | 112000 | 112100 | 112100 | 112000 | 1249 |
| 536 | 20250428 | 103100 | 57720686100 | 112100 | 111900 | 112100 | 111900 | 2918 |
| 537 | 20250428 | 103000 | 57393843500 | 111950 | 111800 | 112000 | 111800 | 4058 |
| 538 | 20250428 | 102900 | 56939565750 | 111800 | 111800 | 111900 | 111800 | 1088 |
| 539 | 20250428 | 102800 | 56817869600 | 111800 | 111900 | 111950 | 111800 | 968 |
| 540 | 20250428 | 102700 | 56709598000 | 111900 | 111800 | 112000 | 111800 | 4506 |
| 541 | 20250428 | 102600 | 56205400000 | 111800 | 111600 | 111800 | 111600 | 2263 |
| 542 | 20250428 | 102500 | 55952587900 | 111600 | 111500 | 111700 | 111500 | 1601 |
| 543 | 20250428 | 102400 | 55774033350 | 111500 | 111600 | 111700 | 111400 | 3441 |
| 544 | 20250428 | 102300 | 55390058350 | 111600 | 111600 | 111700 | 111500 | 1841 |
| 545 | 20250428 | 102200 | 55184600950 | 111700 | 111450 | 111700 | 111400 | 1244 |
| 546 | 20250428 | 102100 | 55045852400 | 111400 | 111500 | 111700 | 111400 | 1639 |
| 547 | 20250428 | 102000 | 54863057100 | 111500 | 111400 | 111600 | 111400 | 1621 |
| 548 | 20250428 | 101900 | 54682272800 | 111400 | 111600 | 111700 | 111300 | 5605 |
| 549 | 20250428 | 101800 | 54057215400 | 111600 | 111700 | 111800 | 111600 | 3142 |
| 550 | 20250428 | 101700 | 53706267600 | 111800 | 111800 | 111800 | 111600 | 2031 |
| 551 | 20250428 | 101600 | 53479364150 | 111700 | 111800 | 111900 | 111700 | 2414 |
| 552 | 20250428 | 101500 | 53209546750 | 111900 | 111900 | 111900 | 111800 | 1002 |
| 553 | 20250428 | 101400 | 53097496700 | 111900 | 111800 | 111900 | 111800 | 1702 |
| 554 | 20250428 | 101300 | 52907116000 | 111850 | 111900 | 111900 | 111800 | 2086 |
| 555 | 20250428 | 101200 | 52673848700 | 111800 | 111800 | 111900 | 111600 | 4280 |
| 556 | 20250428 | 101100 | 52195750650 | 111700 | 111900 | 112000 | 111700 | 1969 |
| 557 | 20250428 | 101000 | 51975555500 | 112000 | 112000 | 112100 | 111700 | 2411 |
| 558 | 20250428 | 100900 | 51705784000 | 112000 | 111600 | 112100 | 111600 | 4746 |
| 559 | 20250428 | 100800 | 51174795350 | 111700 | 111700 | 111700 | 111600 | 1808 |
| 560 | 20250428 | 100700 | 50972900900 | 111600 | 111500 | 111800 | 111500 | 2957 |
| 561 | 20250428 | 100600 | 50642708650 | 111500 | 111500 | 111600 | 111400 | 3342 |
| 562 | 20250428 | 100500 | 50270073350 | 111400 | 111200 | 111400 | 111100 | 2700 |
| 563 | 20250428 | 100400 | 49969518850 | 111200 | 111000 | 111300 | 111000 | 3308 |
| 564 | 20250428 | 100300 | 49601839050 | 111000 | 111100 | 111100 | 110900 | 963 |
| 565 | 20250428 | 100200 | 49494943600 | 111100 | 111000 | 111200 | 110900 | 1797 |
| 566 | 20250428 | 100100 | 49295472000 | 111000 | 111000 | 111000 | 110800 | 1683 |
| 567 | 20250428 | 100000 | 49108835100 | 110900 | 110800 | 111000 | 110600 | 3749 |
| 568 | 20250428 | 095900 | 48693519800 | 110800 | 110800 | 110900 | 110700 | 1661 |
| 569 | 20250428 | 095800 | 48509506100 | 110800 | 110700 | 110900 | 110600 | 2475 |
| 570 | 20250428 | 095700 | 48235413650 | 110700 | 110900 | 110900 | 110700 | 3175 |
| 571 | 20250428 | 095600 | 47883529200 | 111000 | 110900 | 111000 | 110900 | 1361 |
| 572 | 20250428 | 095500 | 47732559800 | 111000 | 111300 | 111300 | 110900 | 5274 |
| 573 | 20250428 | 095400 | 47146564400 | 111300 | 111450 | 111500 | 111300 | 3121 |
| 574 | 20250428 | 095300 | 46798904450 | 111400 | 111400 | 111500 | 111300 | 2320 |
| 575 | 20250428 | 095200 | 46540435850 | 111500 | 111400 | 111500 | 111200 | 4325 |
| 576 | 20250428 | 095100 | 46058888750 | 111400 | 111100 | 111400 | 111100 | 2302 |
| 577 | 20250428 | 095000 | 45802618550 | 111200 | 111100 | 111400 | 111100 | 3549 |
| 578 | 20250428 | 094900 | 45407905250 | 111100 | 110800 | 111300 | 110800 | 3932 |
| 579 | 20250428 | 094800 | 44971173450 | 110900 | 110800 | 110900 | 110800 | 1510 |
| 580 | 20250428 | 094700 | 44803823700 | 110800 | 110800 | 111000 | 110700 | 4612 |
| 581 | 20250428 | 094600 | 44292655000 | 110700 | 110700 | 110800 | 110700 | 1587 |
| 582 | 20250428 | 094500 | 44116876100 | 110800 | 110800 | 110900 | 110700 | 1397 |
| 583 | 20250428 | 094400 | 43962110500 | 110800 | 110600 | 110900 | 110500 | 7006 |
| 584 | 20250428 | 094300 | 43186824600 | 110700 | 110400 | 110700 | 110300 | 2812 |
| 585 | 20250428 | 094200 | 42876038600 | 110400 | 110200 | 110400 | 110100 | 1839 |
| 586 | 20250428 | 094100 | 42673277400 | 110200 | 110400 | 110500 | 110200 | 2576 |
| 587 | 20250428 | 094000 | 42389201800 | 110500 | 110500 | 110600 | 110300 | 4140 |
| 588 | 20250428 | 093900 | 41932028300 | 110500 | 110800 | 110800 | 110500 | 3554 |
| 589 | 20250428 | 093800 | 41538708350 | 110800 | 110600 | 110800 | 110600 | 2576 |
| 590 | 20250428 | 093700 | 41253482250 | 110600 | 110400 | 110700 | 110300 | 3009 |
| 591 | 20250428 | 093600 | 40921151450 | 110300 | 110500 | 110600 | 110300 | 2596 |
| 592 | 20250428 | 093500 | 40634495850 | 110600 | 110800 | 110800 | 110500 | 5358 |
| 593 | 20250428 | 093400 | 40041723650 | 110700 | 110600 | 110800 | 110500 | 6163 |
| 594 | 20250428 | 093300 | 39359710900 | 110600 | 110200 | 110700 | 110100 | 10598 |
| 595 | 20250428 | 093200 | 38189917100 | 110200 | 110000 | 110300 | 109800 | 7072 |
| 596 | 20250428 | 093100 | 37411580500 | 109900 | 109700 | 110100 | 109600 | 5048 |
| 597 | 20250428 | 093000 | 36856957400 | 109600 | 109400 | 109700 | 109400 | 3198 |
| 598 | 20250428 | 092900 | 36506715700 | 109500 | 109000 | 109600 | 109000 | 5650 |
| 599 | 20250428 | 092800 | 35889361700 | 109100 | 109300 | 109300 | 109000 | 5803 |
| 600 | 20250428 | 092700 | 35256093450 | 109300 | 109100 | 109300 | 108900 | 13703 |
| 601 | 20250428 | 092600 | 33761709750 | 109100 | 109200 | 109600 | 109000 | 24404 |
| 602 | 20250428 | 092500 | 31097921650 | 109300 | 109900 | 110000 | 109200 | 9831 |
| 603 | 20250428 | 092400 | 30021757650 | 109900 | 109500 | 110300 | 109300 | 4850 |
| 604 | 20250428 | 092300 | 29489743650 | 109500 | 109600 | 109700 | 109400 | 6787 |
| 605 | 20250428 | 092200 | 28746759150 | 109600 | 109800 | 109800 | 109500 | 12709 |
| 606 | 20250428 | 092100 | 27354026850 | 109900 | 109900 | 110100 | 109800 | 3737 |
| 607 | 20250428 | 092000 | 26943169950 | 109900 | 110400 | 110400 | 109900 | 10663 |
| 608 | 20250428 | 091900 | 25768838650 | 110300 | 110000 | 110400 | 109900 | 5206 |
| 609 | 20250428 | 091800 | 25195202400 | 110100 | 110000 | 110300 | 109900 | 6590 |
| 610 | 20250428 | 091700 | 24469621400 | 110200 | 109700 | 110200 | 109500 | 6247 |
| 611 | 20250428 | 091600 | 23783824950 | 109700 | 109500 | 109800 | 109500 | 4308 |
| 612 | 20250428 | 091500 | 23311838700 | 109500 | 109800 | 109800 | 109400 | 18295 |
| 613 | 20250428 | 091400 | 21307072400 | 109800 | 110100 | 110100 | 109700 | 17741 |
| 614 | 20250428 | 091300 | 19358113100 | 110100 | 110100 | 110500 | 110000 | 17186 |
| 615 | 20250428 | 091200 | 17465232400 | 110100 | 110200 | 110300 | 110100 | 8141 |
| 616 | 20250428 | 091100 | 16568344100 | 110200 | 110400 | 110500 | 110100 | 8332 |
| 617 | 20250428 | 091000 | 15649528000 | 110400 | 110600 | 110700 | 110300 | 7753 |
| 618 | 20250428 | 090900 | 14792738850 | 110500 | 111100 | 111100 | 110500 | 18676 |
| 619 | 20250428 | 090800 | 12724324850 | 111100 | 111500 | 111550 | 111000 | 9294 |
| 620 | 20250428 | 090700 | 11690878200 | 111500 | 111600 | 111600 | 111300 | 4128 |
| 621 | 20250428 | 090600 | 11230775800 | 111600 | 111600 | 111800 | 111400 | 7577 |
| 622 | 20250428 | 090500 | 10385466800 | 111600 | 110900 | 111700 | 110900 | 9388 |
| 623 | 20250428 | 090400 | 9340276900 | 110900 | 111200 | 111200 | 110700 | 13794 |
| 624 | 20250428 | 090300 | 7809552600 | 111300 | 111000 | 111800 | 110600 | 10790 |
| 625 | 20250428 | 090200 | 6610508150 | 111000 | 111300 | 111700 | 110900 | 22228 |
| 626 | 20250428 | 090100 | 4136783100 | 111300 | 112650 | 112700 | 111200 | 15848 |
| 627 | 20250428 | 090000 | 2362985250 | 112600 | 113400 | 113400 | 112500 | 20865 |