32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 181500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 3 | 20250428 | 181400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 4 | 20250428 | 181300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 5 | 20250428 | 181200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 6 | 20250428 | 181100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 7 | 20250428 | 181000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 8 | 20250428 | 180900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 9 | 20250428 | 180800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 10 | 20250428 | 180700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 11 | 20250428 | 180600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 12 | 20250428 | 180500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 13 | 20250428 | 180400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 14 | 20250428 | 180300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 15 | 20250428 | 180200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 16 | 20250428 | 180100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 17 | 20250428 | 180000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 18 | 20250428 | 175900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 19 | 20250428 | 175800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 20 | 20250428 | 175700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 21 | 20250428 | 175600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 22 | 20250428 | 175500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 23 | 20250428 | 175400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 24 | 20250428 | 175300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 25 | 20250428 | 175200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 26 | 20250428 | 175100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 27 | 20250428 | 175000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 28 | 20250428 | 174900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 29 | 20250428 | 174800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 30 | 20250428 | 174700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 31 | 20250428 | 174600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 32 | 20250428 | 174500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 33 | 20250428 | 174400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 34 | 20250428 | 174300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 35 | 20250428 | 174200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 36 | 20250428 | 174100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 37 | 20250428 | 174000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 38 | 20250428 | 173900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 39 | 20250428 | 173800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 40 | 20250428 | 173700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 41 | 20250428 | 173600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 42 | 20250428 | 173500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 43 | 20250428 | 173400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 44 | 20250428 | 173300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 45 | 20250428 | 173200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 46 | 20250428 | 173100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 47 | 20250428 | 173000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 48 | 20250428 | 172900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 49 | 20250428 | 172800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 50 | 20250428 | 172700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 51 | 20250428 | 172600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 52 | 20250428 | 172500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 53 | 20250428 | 172400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 54 | 20250428 | 172300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 55 | 20250428 | 172200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 56 | 20250428 | 172100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 57 | 20250428 | 172000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 58 | 20250428 | 171900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 59 | 20250428 | 171800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 60 | 20250428 | 171700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 61 | 20250428 | 171600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 62 | 20250428 | 171500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 63 | 20250428 | 171400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 64 | 20250428 | 171300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 65 | 20250428 | 171200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 66 | 20250428 | 171100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 67 | 20250428 | 171000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 68 | 20250428 | 170900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 69 | 20250428 | 170800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 70 | 20250428 | 170700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 71 | 20250428 | 170600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 72 | 20250428 | 170500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 73 | 20250428 | 170400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 74 | 20250428 | 170300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 75 | 20250428 | 170200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 76 | 20250428 | 170100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 77 | 20250428 | 170000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 78 | 20250428 | 165900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 79 | 20250428 | 165800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 80 | 20250428 | 165700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 81 | 20250428 | 165600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 82 | 20250428 | 165500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 83 | 20250428 | 165400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 84 | 20250428 | 165300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 85 | 20250428 | 165200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 86 | 20250428 | 165100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 87 | 20250428 | 165000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 88 | 20250428 | 164900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 89 | 20250428 | 164800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 90 | 20250428 | 164700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 91 | 20250428 | 164600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 92 | 20250428 | 164500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 93 | 20250428 | 164400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 94 | 20250428 | 164300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 95 | 20250428 | 164200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 96 | 20250428 | 164100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 97 | 20250428 | 164000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 98 | 20250428 | 163900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 99 | 20250428 | 163800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 100 | 20250428 | 163700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 101 | 20250428 | 163600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 102 | 20250428 | 163500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 103 | 20250428 | 163400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 104 | 20250428 | 163300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 105 | 20250428 | 163200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 106 | 20250428 | 163100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 107 | 20250428 | 163000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 108 | 20250428 | 162900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 109 | 20250428 | 162800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 110 | 20250428 | 162700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 111 | 20250428 | 162600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 112 | 20250428 | 162500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 113 | 20250428 | 162400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 114 | 20250428 | 162300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 115 | 20250428 | 162200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 116 | 20250428 | 162100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 117 | 20250428 | 162000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 118 | 20250428 | 161900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 119 | 20250428 | 161800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 120 | 20250428 | 161700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 121 | 20250428 | 161600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 122 | 20250428 | 161500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 123 | 20250428 | 161400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 124 | 20250428 | 161300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 125 | 20250428 | 161200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 126 | 20250428 | 161100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 127 | 20250428 | 161000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 128 | 20250428 | 160900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 129 | 20250428 | 160800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 130 | 20250428 | 160700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 131 | 20250428 | 160600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 132 | 20250428 | 160500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 133 | 20250428 | 160400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 134 | 20250428 | 160300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 135 | 20250428 | 160200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 136 | 20250428 | 160100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 137 | 20250428 | 160000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 138 | 20250428 | 155900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 139 | 20250428 | 155800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 140 | 20250428 | 155700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 141 | 20250428 | 155600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 142 | 20250428 | 155500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 143 | 20250428 | 155400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 144 | 20250428 | 155300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 145 | 20250428 | 155200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 146 | 20250428 | 155100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 147 | 20250428 | 155000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 148 | 20250428 | 154900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 149 | 20250428 | 154800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 150 | 20250428 | 154700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 151 | 20250428 | 154600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 152 | 20250428 | 154500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 153 | 20250428 | 154400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 154 | 20250428 | 154300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 155 | 20250428 | 154200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 156 | 20250428 | 154100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 157 | 20250428 | 154000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 158 | 20250428 | 153900 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 159 | 20250428 | 153800 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 160 | 20250428 | 153700 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 161 | 20250428 | 153600 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 162 | 20250428 | 153500 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 163 | 20250428 | 153400 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 164 | 20250428 | 153300 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 165 | 20250428 | 153200 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 166 | 20250428 | 153100 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 0 |
| 167 | 20250428 | 153000 | 20384682550 | 139000 | 139000 | 139000 | 139000 | 4053 |
| 168 | 20250428 | 152900 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 169 | 20250428 | 152800 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 170 | 20250428 | 152700 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 171 | 20250428 | 152600 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 172 | 20250428 | 152500 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 173 | 20250428 | 152400 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 174 | 20250428 | 152300 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 175 | 20250428 | 152200 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 176 | 20250428 | 152100 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 177 | 20250428 | 152000 | 19821315550 | 139500 | 139500 | 139500 | 139500 | 0 |
| 178 | 20250428 | 151900 | 19821315550 | 139500 | 139200 | 139600 | 139100 | 497 |
| 179 | 20250428 | 151800 | 19752096350 | 139200 | 139100 | 139300 | 139100 | 35 |
| 180 | 20250428 | 151700 | 19747224750 | 139300 | 139100 | 139300 | 139000 | 665 |
| 181 | 20250428 | 151600 | 19654688550 | 139200 | 138700 | 139200 | 138700 | 1067 |
| 182 | 20250428 | 151500 | 19506436050 | 138800 | 138800 | 138800 | 138700 | 273 |
| 183 | 20250428 | 151400 | 19468558650 | 138800 | 138700 | 138800 | 138700 | 441 |
| 184 | 20250428 | 151300 | 19407390550 | 138800 | 138800 | 138800 | 138700 | 218 |
| 185 | 20250428 | 151200 | 19377137850 | 138900 | 138800 | 138900 | 138700 | 819 |
| 186 | 20250428 | 151100 | 19263391650 | 138800 | 138800 | 138800 | 138800 | 432 |
| 187 | 20250428 | 151000 | 19203430050 | 138800 | 138800 | 138900 | 138800 | 448 |
| 188 | 20250428 | 150900 | 19141222750 | 138800 | 138900 | 138900 | 138800 | 485 |
| 189 | 20250428 | 150800 | 19073903750 | 139000 | 139000 | 139000 | 138800 | 750 |
| 190 | 20250428 | 150700 | 18969730050 | 138900 | 138900 | 139000 | 138800 | 263 |
| 191 | 20250428 | 150600 | 18933195250 | 138900 | 138900 | 139000 | 138900 | 112 |
| 192 | 20250428 | 150500 | 18917638050 | 139000 | 139000 | 139050 | 138900 | 391 |
| 193 | 20250428 | 150400 | 18863314550 | 139000 | 139000 | 139000 | 139000 | 254 |
| 194 | 20250428 | 150300 | 18828008550 | 139000 | 139000 | 139300 | 139000 | 205 |
| 195 | 20250428 | 150200 | 18799510150 | 139200 | 139000 | 139200 | 139000 | 379 |
| 196 | 20250428 | 150100 | 18746795150 | 139100 | 139100 | 139100 | 139000 | 110 |
| 197 | 20250428 | 150000 | 18731496350 | 139100 | 139000 | 139300 | 138900 | 584 |
| 198 | 20250428 | 145900 | 18650286650 | 138900 | 139000 | 139000 | 138900 | 134 |
| 199 | 20250428 | 145800 | 18631671550 | 139000 | 139000 | 139100 | 139000 | 256 |
| 200 | 20250428 | 145700 | 18596084350 | 139000 | 139200 | 139200 | 139000 | 858 |
| 201 | 20250428 | 145600 | 18476790850 | 139200 | 139200 | 139200 | 139100 | 149 |
| 202 | 20250428 | 145500 | 18456050650 | 139200 | 139200 | 139300 | 139200 | 175 |
| 203 | 20250428 | 145400 | 18431689650 | 139200 | 139200 | 139300 | 139100 | 195 |
| 204 | 20250428 | 145300 | 18404547950 | 139200 | 139100 | 139200 | 139000 | 351 |
| 205 | 20250428 | 145200 | 18355721150 | 139000 | 139100 | 139100 | 138900 | 98 |
| 206 | 20250428 | 145100 | 18342100950 | 139000 | 139000 | 139100 | 138900 | 119 |
| 207 | 20250428 | 145000 | 18325558150 | 139000 | 139000 | 139100 | 139000 | 148 |
| 208 | 20250428 | 144900 | 18304985050 | 139100 | 139000 | 139100 | 138900 | 205 |
| 209 | 20250428 | 144800 | 18276479050 | 139000 | 138900 | 139100 | 138900 | 286 |
| 210 | 20250428 | 144700 | 18236736750 | 138900 | 139000 | 139000 | 138900 | 134 |
| 211 | 20250428 | 144600 | 18218122950 | 138900 | 139000 | 139200 | 138900 | 465 |
| 212 | 20250428 | 144500 | 18153478250 | 139000 | 139000 | 139100 | 138900 | 346 |
| 213 | 20250428 | 144400 | 18105383050 | 139000 | 138900 | 139100 | 138900 | 1161 |
| 214 | 20250428 | 144300 | 17944046450 | 138900 | 138900 | 139000 | 138900 | 418 |
| 215 | 20250428 | 144200 | 17885975150 | 139000 | 139100 | 139100 | 138900 | 650 |
| 216 | 20250428 | 144100 | 17795627450 | 139000 | 139000 | 139100 | 139000 | 51 |
| 217 | 20250428 | 144000 | 17788538350 | 139100 | 139200 | 139200 | 139000 | 373 |
| 218 | 20250428 | 143900 | 17736654750 | 139100 | 139100 | 139100 | 139100 | 50 |
| 219 | 20250428 | 143800 | 17729699750 | 139100 | 139100 | 139200 | 139100 | 353 |
| 220 | 20250428 | 143700 | 17680592750 | 139000 | 139100 | 139100 | 139000 | 36 |
| 221 | 20250428 | 143600 | 17675586150 | 139100 | 139000 | 139100 | 139000 | 453 |
| 222 | 20250428 | 143500 | 17612597350 | 139000 | 139200 | 139200 | 139000 | 201 |
| 223 | 20250428 | 143400 | 17584638650 | 139200 | 139200 | 139300 | 139200 | 68 |
| 224 | 20250428 | 143300 | 17575172850 | 139300 | 139200 | 139300 | 138700 | 1490 |
| 225 | 20250428 | 143200 | 17368127950 | 139300 | 139300 | 139300 | 139300 | 52 |
| 226 | 20250428 | 143100 | 17360884350 | 139300 | 139200 | 139400 | 139200 | 191 |
| 227 | 20250428 | 143000 | 17334267950 | 139300 | 139400 | 139400 | 139300 | 154 |
| 228 | 20250428 | 142900 | 17312812950 | 139500 | 139600 | 139600 | 139400 | 268 |
| 229 | 20250428 | 142800 | 17275432950 | 139700 | 139600 | 139700 | 139600 | 83 |
| 230 | 20250428 | 142700 | 17263843250 | 139700 | 139500 | 139700 | 139500 | 207 |
| 231 | 20250428 | 142600 | 17234941750 | 139500 | 139500 | 139600 | 139500 | 65 |
| 232 | 20250428 | 142500 | 17225874150 | 139500 | 139300 | 139500 | 139200 | 334 |
| 233 | 20250428 | 142400 | 17179359150 | 139200 | 139400 | 139500 | 139200 | 131 |
| 234 | 20250428 | 142300 | 17161104450 | 139400 | 139300 | 139400 | 139300 | 84 |
| 235 | 20250428 | 142200 | 17149398100 | 139400 | 139200 | 139400 | 139100 | 222 |
| 236 | 20250428 | 142100 | 17118491800 | 139100 | 139200 | 139200 | 139100 | 89 |
| 237 | 20250428 | 142000 | 17106107300 | 139200 | 139100 | 139200 | 139100 | 67 |
| 238 | 20250428 | 141900 | 17096784200 | 139100 | 139200 | 139200 | 139000 | 457 |
| 239 | 20250428 | 141800 | 17033212500 | 139200 | 139500 | 139600 | 139200 | 260 |
| 240 | 20250428 | 141700 | 16996967400 | 139600 | 139600 | 139600 | 139600 | 48 |
| 241 | 20250428 | 141600 | 16990266600 | 139600 | 139700 | 139800 | 139600 | 245 |
| 242 | 20250428 | 141500 | 16956051600 | 139700 | 140000 | 140000 | 139700 | 367 |
| 243 | 20250428 | 141400 | 16904732500 | 139900 | 139900 | 140000 | 139900 | 305 |
| 244 | 20250428 | 141300 | 16862038700 | 139900 | 140000 | 140000 | 139900 | 187 |
| 245 | 20250428 | 141200 | 16835870900 | 140100 | 140000 | 140100 | 140000 | 191 |
| 246 | 20250428 | 141100 | 16809118000 | 140000 | 140000 | 140100 | 140000 | 68 |
| 247 | 20250428 | 141000 | 16799595500 | 140000 | 140100 | 140100 | 140000 | 182 |
| 248 | 20250428 | 140900 | 16774103000 | 140100 | 139900 | 140100 | 139900 | 442 |
| 249 | 20250428 | 140800 | 16712220900 | 139900 | 139700 | 139900 | 139700 | 195 |
| 250 | 20250428 | 140700 | 16684957150 | 139700 | 139700 | 139800 | 139600 | 290 |
| 251 | 20250428 | 140600 | 16644440150 | 139800 | 139700 | 139800 | 139700 | 203 |
| 252 | 20250428 | 140500 | 16616063450 | 139700 | 139700 | 139800 | 139700 | 128 |
| 253 | 20250428 | 140400 | 16598180850 | 139700 | 139700 | 139800 | 139700 | 121 |
| 254 | 20250428 | 140300 | 16581273450 | 139700 | 139700 | 139700 | 139600 | 207 |
| 255 | 20250428 | 140200 | 16552356250 | 139700 | 139300 | 139900 | 139300 | 276 |
| 256 | 20250428 | 140100 | 16513836250 | 139200 | 139000 | 139500 | 138900 | 1028 |
| 257 | 20250428 | 140000 | 16370860250 | 139000 | 138900 | 139000 | 138900 | 118 |
| 258 | 20250428 | 135900 | 16354461050 | 138900 | 139000 | 139000 | 138900 | 60 |
| 259 | 20250428 | 135800 | 16346124950 | 139000 | 139000 | 139000 | 138900 | 217 |
| 260 | 20250428 | 135700 | 16315972450 | 138900 | 139000 | 139000 | 138900 | 100 |
| 261 | 20250428 | 135600 | 16302082250 | 139000 | 138900 | 139100 | 138900 | 328 |
| 262 | 20250428 | 135500 | 16256492350 | 139000 | 138900 | 139000 | 138900 | 100 |
| 263 | 20250428 | 135400 | 16242599150 | 139000 | 139000 | 139000 | 139000 | 156 |
| 264 | 20250428 | 135300 | 16220915150 | 139000 | 139000 | 139000 | 139000 | 228 |
| 265 | 20250428 | 135200 | 16189223150 | 139000 | 139100 | 139100 | 139000 | 214 |
| 266 | 20250428 | 135100 | 16159474350 | 139100 | 139100 | 139100 | 139100 | 83 |
| 267 | 20250428 | 135000 | 16147929050 | 139100 | 139000 | 139100 | 138900 | 94 |
| 268 | 20250428 | 134900 | 16134864450 | 138900 | 139200 | 139200 | 138900 | 196 |
| 269 | 20250428 | 134800 | 16107617650 | 139200 | 139200 | 139200 | 139100 | 112 |
| 270 | 20250428 | 134700 | 16092036450 | 139300 | 139100 | 139300 | 139100 | 120 |
| 271 | 20250428 | 134600 | 16075339950 | 139000 | 139100 | 139200 | 139000 | 182 |
| 272 | 20250428 | 134500 | 16050012650 | 139100 | 139000 | 139100 | 138900 | 298 |
| 273 | 20250428 | 134400 | 16008593950 | 138900 | 138900 | 139000 | 138900 | 70 |
| 274 | 20250428 | 134300 | 15998867350 | 138900 | 139000 | 139000 | 138900 | 177 |
| 275 | 20250428 | 134200 | 15974268150 | 139000 | 138900 | 139000 | 138900 | 428 |
| 276 | 20250428 | 134100 | 15914777150 | 138900 | 138900 | 139000 | 138900 | 219 |
| 277 | 20250428 | 134000 | 15884357050 | 139000 | 138900 | 139000 | 138900 | 214 |
| 278 | 20250428 | 133900 | 15854632350 | 138900 | 138900 | 138900 | 138900 | 99 |
| 279 | 20250428 | 133800 | 15840881250 | 138900 | 138900 | 138900 | 138900 | 55 |
| 280 | 20250428 | 133700 | 15833241750 | 138900 | 138900 | 139000 | 138900 | 128 |
| 281 | 20250428 | 133600 | 15815456950 | 138900 | 138900 | 139000 | 138900 | 208 |
| 282 | 20250428 | 133500 | 15786563250 | 138900 | 139000 | 139000 | 138900 | 491 |
| 283 | 20250428 | 133400 | 15718354450 | 138900 | 139000 | 139000 | 138900 | 522 |
| 284 | 20250428 | 133300 | 15645819350 | 139100 | 139100 | 139100 | 139000 | 92 |
| 285 | 20250428 | 133200 | 15633026850 | 139100 | 139000 | 139100 | 139000 | 151 |
| 286 | 20250428 | 133100 | 15612029150 | 139100 | 139100 | 139100 | 139000 | 80 |
| 287 | 20250428 | 133000 | 15600902050 | 139100 | 138800 | 139100 | 138800 | 928 |
| 288 | 20250428 | 132900 | 15471971450 | 138800 | 138800 | 138900 | 138800 | 75 |
| 289 | 20250428 | 132800 | 15461561350 | 138800 | 138800 | 138900 | 138700 | 599 |
| 290 | 20250428 | 132700 | 15378419150 | 138800 | 138900 | 138900 | 138800 | 28 |
| 291 | 20250428 | 132600 | 15374532250 | 138800 | 138900 | 138900 | 138800 | 280 |
| 292 | 20250428 | 132500 | 15335664450 | 138900 | 138800 | 139000 | 138800 | 137 |
| 293 | 20250428 | 132400 | 15316634450 | 138800 | 138800 | 138800 | 138800 | 14 |
| 294 | 20250428 | 132300 | 15314691250 | 138900 | 138800 | 138900 | 138800 | 88 |
| 295 | 20250428 | 132200 | 15302475450 | 138800 | 138800 | 138800 | 138700 | 301 |
| 296 | 20250428 | 132100 | 15260708150 | 138800 | 138700 | 138800 | 138700 | 531 |
| 297 | 20250428 | 132000 | 15187022050 | 138700 | 138800 | 138900 | 138700 | 300 |
| 298 | 20250428 | 131900 | 15145380650 | 138800 | 139000 | 139100 | 138800 | 690 |
| 299 | 20250428 | 131800 | 15049510050 | 139000 | 139100 | 139100 | 139000 | 36 |
| 300 | 20250428 | 131700 | 15044503250 | 139200 | 139100 | 139200 | 139100 | 137 |
| 301 | 20250428 | 131600 | 15025442550 | 139100 | 139000 | 139100 | 139000 | 570 |
| 302 | 20250428 | 131500 | 14946196550 | 138900 | 139000 | 139000 | 138900 | 172 |
| 303 | 20250428 | 131400 | 14922290950 | 138900 | 139100 | 139100 | 138900 | 727 |
| 304 | 20250428 | 131300 | 14821198850 | 139100 | 139100 | 139200 | 139100 | 138 |
| 305 | 20250428 | 131200 | 14801993750 | 139100 | 139100 | 139200 | 139100 | 58 |
| 306 | 20250428 | 131100 | 14793924750 | 139200 | 139200 | 139200 | 139100 | 93 |
| 307 | 20250428 | 131000 | 14780986750 | 139200 | 139300 | 139400 | 139200 | 404 |
| 308 | 20250428 | 130900 | 14724736850 | 139300 | 139300 | 139300 | 139200 | 331 |
| 309 | 20250428 | 130800 | 14678629750 | 139200 | 139100 | 139200 | 139000 | 1333 |
| 310 | 20250428 | 130700 | 14493245750 | 139100 | 139200 | 139200 | 139100 | 240 |
| 311 | 20250428 | 130600 | 14459860550 | 139200 | 139200 | 139200 | 139100 | 135 |
| 312 | 20250428 | 130500 | 14441070650 | 139200 | 139200 | 139300 | 139200 | 137 |
| 313 | 20250428 | 130400 | 14421997550 | 139300 | 139200 | 139300 | 139100 | 35 |
| 314 | 20250428 | 130300 | 14417125650 | 139200 | 139100 | 139200 | 139000 | 740 |
| 315 | 20250428 | 130200 | 14314191250 | 139200 | 139100 | 139200 | 139100 | 831 |
| 316 | 20250428 | 130100 | 14198538450 | 139200 | 139300 | 139300 | 139100 | 644 |
| 317 | 20250428 | 130000 | 14108912950 | 139300 | 139400 | 139500 | 139200 | 552 |
| 318 | 20250428 | 125900 | 14031993550 | 139400 | 139400 | 139500 | 139400 | 408 |
| 319 | 20250428 | 125800 | 13975104350 | 139500 | 139400 | 139500 | 139400 | 90 |
| 320 | 20250428 | 125700 | 13962555850 | 139400 | 139600 | 139600 | 139400 | 314 |
| 321 | 20250428 | 125600 | 13918752250 | 139500 | 139400 | 139500 | 139400 | 156 |
| 322 | 20250428 | 125500 | 13896990950 | 139500 | 139400 | 139500 | 139400 | 69 |
| 323 | 20250428 | 125400 | 13887366850 | 139500 | 139400 | 139500 | 139400 | 68 |
| 324 | 20250428 | 125300 | 13877885150 | 139400 | 139500 | 139500 | 139400 | 121 |
| 325 | 20250428 | 125200 | 13861007550 | 139600 | 139400 | 139600 | 139300 | 547 |
| 326 | 20250428 | 125100 | 13784740150 | 139300 | 139400 | 139400 | 139300 | 254 |
| 327 | 20250428 | 125000 | 13749333150 | 139300 | 139400 | 139400 | 139300 | 486 |
| 328 | 20250428 | 124900 | 13681591750 | 139400 | 139600 | 139600 | 139400 | 1258 |
| 329 | 20250428 | 124800 | 13506089450 | 139700 | 139600 | 139700 | 139600 | 43 |
| 330 | 20250428 | 124700 | 13500085550 | 139700 | 139700 | 139700 | 139600 | 46 |
| 331 | 20250428 | 124600 | 13493661850 | 139700 | 139700 | 139700 | 139600 | 157 |
| 332 | 20250428 | 124500 | 13471737350 | 139700 | 139700 | 139800 | 139600 | 201 |
| 333 | 20250428 | 124400 | 13443657250 | 139700 | 139800 | 139800 | 139700 | 136 |
| 334 | 20250428 | 124300 | 13424652550 | 139800 | 139800 | 139800 | 139700 | 295 |
| 335 | 20250428 | 124200 | 13383431550 | 139700 | 139700 | 139800 | 139700 | 52 |
| 336 | 20250428 | 124100 | 13376165150 | 139700 | 139700 | 139800 | 139700 | 62 |
| 337 | 20250428 | 124000 | 13367503350 | 139800 | 139800 | 139800 | 139700 | 389 |
| 338 | 20250428 | 123900 | 13313134150 | 139900 | 140000 | 140000 | 139700 | 1093 |
| 339 | 20250428 | 123800 | 13160242250 | 139900 | 140000 | 140000 | 139900 | 352 |
| 340 | 20250428 | 123700 | 13110965250 | 140000 | 140000 | 140000 | 140000 | 29 |
| 341 | 20250428 | 123600 | 13106905250 | 140000 | 140000 | 140000 | 140000 | 41 |
| 342 | 20250428 | 123500 | 13101165250 | 140100 | 140000 | 140100 | 140000 | 41 |
| 343 | 20250428 | 123400 | 13095424550 | 140000 | 140100 | 140200 | 140000 | 154 |
| 344 | 20250428 | 123300 | 13073849850 | 140100 | 140200 | 140200 | 140100 | 35 |
| 345 | 20250428 | 123200 | 13068946250 | 140200 | 140100 | 140200 | 140100 | 40 |
| 346 | 20250428 | 123100 | 13063342050 | 140100 | 140100 | 140100 | 140100 | 56 |
| 347 | 20250428 | 123000 | 13055496450 | 140200 | 140200 | 140200 | 140100 | 34 |
| 348 | 20250428 | 122900 | 13050730850 | 140200 | 140100 | 140200 | 140100 | 168 |
| 349 | 20250428 | 122800 | 13027193150 | 140100 | 140100 | 140100 | 140000 | 38 |
| 350 | 20250428 | 122700 | 13021871150 | 140000 | 140000 | 140100 | 140000 | 94 |
| 351 | 20250428 | 122600 | 13008710450 | 139900 | 140000 | 140000 | 139900 | 152 |
| 352 | 20250428 | 122500 | 12987431850 | 140000 | 140000 | 140100 | 140000 | 70 |
| 353 | 20250428 | 122400 | 12977631750 | 139900 | 140000 | 140000 | 139900 | 364 |
| 354 | 20250428 | 122300 | 12926672450 | 140000 | 139900 | 140000 | 139900 | 94 |
| 355 | 20250428 | 122200 | 12913515550 | 139900 | 140000 | 140000 | 139900 | 32 |
| 356 | 20250428 | 122100 | 12909036250 | 139900 | 139900 | 139900 | 139900 | 71 |
| 357 | 20250428 | 122000 | 12899103350 | 140000 | 140000 | 140000 | 139900 | 279 |
| 358 | 20250428 | 121900 | 12860054650 | 140100 | 140100 | 140100 | 140000 | 169 |
| 359 | 20250428 | 121800 | 12836388050 | 140100 | 140100 | 140100 | 140100 | 141 |
| 360 | 20250428 | 121700 | 12816633950 | 140200 | 140300 | 140300 | 140100 | 224 |
| 361 | 20250428 | 121600 | 12785229650 | 140300 | 140300 | 140300 | 140200 | 129 |
| 362 | 20250428 | 121500 | 12767133550 | 140200 | 140200 | 140300 | 140200 | 51 |
| 363 | 20250428 | 121400 | 12759983250 | 140200 | 140200 | 140300 | 140200 | 55 |
| 364 | 20250428 | 121300 | 12752270250 | 140200 | 140200 | 140200 | 140200 | 52 |
| 365 | 20250428 | 121200 | 12744979850 | 140200 | 140300 | 140300 | 140200 | 52 |
| 366 | 20250428 | 121100 | 12737689050 | 140300 | 140200 | 140300 | 140200 | 38 |
| 367 | 20250428 | 121000 | 12732358250 | 140300 | 140200 | 140300 | 140200 | 42 |
| 368 | 20250428 | 120900 | 12726468550 | 140200 | 140300 | 140300 | 140200 | 90 |
| 369 | 20250428 | 120800 | 12713843350 | 140400 | 140400 | 140400 | 140400 | 17 |
| 370 | 20250428 | 120700 | 12711456550 | 140400 | 140400 | 140500 | 140300 | 38 |
| 371 | 20250428 | 120600 | 12706122650 | 140400 | 140500 | 140500 | 140300 | 36 |
| 372 | 20250428 | 120500 | 12701069250 | 140500 | 140400 | 140500 | 140400 | 46 |
| 373 | 20250428 | 120400 | 12694610250 | 140400 | 140300 | 140400 | 140300 | 58 |
| 374 | 20250428 | 120300 | 12686469350 | 140300 | 140400 | 140500 | 140300 | 391 |
| 375 | 20250428 | 120200 | 12631576550 | 140500 | 140500 | 140500 | 140500 | 3 |
| 376 | 20250428 | 120100 | 12631155050 | 140500 | 140500 | 140500 | 140400 | 52 |
| 377 | 20250428 | 120000 | 12623852050 | 140400 | 140500 | 140500 | 140400 | 138 |
| 378 | 20250428 | 115900 | 12604466050 | 140500 | 140500 | 140500 | 140400 | 89 |
| 379 | 20250428 | 115800 | 12591963750 | 140500 | 140500 | 140600 | 140500 | 78 |
| 380 | 20250428 | 115700 | 12581004350 | 140500 | 140600 | 140600 | 140500 | 271 |
| 381 | 20250428 | 115600 | 12542921250 | 140600 | 140800 | 140800 | 140600 | 182 |
| 382 | 20250428 | 115500 | 12517314050 | 140800 | 140800 | 140800 | 140800 | 0 |
| 383 | 20250428 | 115400 | 12517314050 | 140800 | 140600 | 140800 | 140600 | 101 |
| 384 | 20250428 | 115300 | 12503097450 | 140600 | 140500 | 140600 | 140500 | 138 |
| 385 | 20250428 | 115200 | 12483695450 | 140600 | 140800 | 140800 | 140600 | 51 |
| 386 | 20250428 | 115100 | 12476518150 | 140900 | 140900 | 140900 | 140900 | 37 |
| 387 | 20250428 | 115000 | 12471304850 | 140900 | 140900 | 140900 | 140900 | 40 |
| 388 | 20250428 | 114900 | 12465668850 | 141000 | 141000 | 141100 | 141000 | 22 |
| 389 | 20250428 | 114800 | 12462565850 | 141000 | 141100 | 141200 | 141000 | 109 |
| 390 | 20250428 | 114700 | 12447190550 | 141000 | 141100 | 141100 | 141000 | 161 |
| 391 | 20250428 | 114600 | 12424476050 | 141100 | 141000 | 141100 | 141000 | 51 |
| 392 | 20250428 | 114500 | 12417280050 | 141300 | 141000 | 141300 | 140900 | 401 |
| 393 | 20250428 | 114400 | 12360722450 | 140900 | 140800 | 141000 | 140700 | 97 |
| 394 | 20250428 | 114300 | 12347064150 | 140800 | 140800 | 140900 | 140800 | 38 |
| 395 | 20250428 | 114200 | 12341713650 | 140900 | 140900 | 140900 | 140900 | 1 |
| 396 | 20250428 | 114100 | 12341572750 | 140900 | 141000 | 141000 | 140900 | 371 |
| 397 | 20250428 | 114000 | 12289274550 | 141100 | 141000 | 141100 | 141000 | 231 |
| 398 | 20250428 | 113900 | 12256682050 | 141000 | 141000 | 141000 | 141000 | 37 |
| 399 | 20250428 | 113800 | 12251465050 | 140900 | 141200 | 141200 | 140500 | 332 |
| 400 | 20250428 | 113700 | 12204688450 | 141200 | 141000 | 141200 | 141000 | 500 |
| 401 | 20250428 | 113600 | 12134131650 | 141100 | 141000 | 141100 | 141000 | 42 |
| 402 | 20250428 | 113500 | 12128206650 | 141100 | 141100 | 141200 | 141000 | 226 |
| 403 | 20250428 | 113400 | 12096332250 | 141100 | 140900 | 141200 | 140800 | 590 |
| 404 | 20250428 | 113300 | 12013113950 | 140800 | 140900 | 140900 | 140700 | 130 |
| 405 | 20250428 | 113200 | 11994807150 | 140800 | 140800 | 140900 | 140800 | 161 |
| 406 | 20250428 | 113100 | 11972137250 | 140700 | 140600 | 140700 | 140600 | 232 |
| 407 | 20250428 | 113000 | 11939506550 | 140600 | 140600 | 140800 | 140600 | 106 |
| 408 | 20250428 | 112900 | 11924598750 | 140700 | 140500 | 140700 | 140500 | 368 |
| 409 | 20250428 | 112800 | 11872867150 | 140500 | 140600 | 140700 | 140500 | 97 |
| 410 | 20250428 | 112700 | 11859233750 | 140600 | 140500 | 140600 | 140500 | 83 |
| 411 | 20250428 | 112600 | 11847569250 | 140500 | 140600 | 140600 | 140500 | 60 |
| 412 | 20250428 | 112500 | 11839136950 | 140600 | 140500 | 140600 | 140500 | 74 |
| 413 | 20250428 | 112400 | 11828735750 | 140500 | 140700 | 140700 | 140500 | 175 |
| 414 | 20250428 | 112300 | 11804123950 | 140600 | 140600 | 140600 | 140600 | 52 |
| 415 | 20250428 | 112200 | 11796812750 | 140700 | 140700 | 140800 | 140700 | 123 |
| 416 | 20250428 | 112100 | 11779505650 | 140800 | 140500 | 140800 | 140500 | 313 |
| 417 | 20250428 | 112000 | 11735482550 | 140500 | 140500 | 140700 | 140500 | 75 |
| 418 | 20250428 | 111900 | 11724939450 | 140600 | 140600 | 140600 | 140500 | 182 |
| 419 | 20250428 | 111800 | 11699352150 | 140500 | 140600 | 140700 | 140500 | 173 |
| 420 | 20250428 | 111700 | 11675028450 | 140600 | 140700 | 140800 | 140600 | 287 |
| 421 | 20250428 | 111600 | 11634650150 | 140700 | 140700 | 140700 | 140600 | 372 |
| 422 | 20250428 | 111500 | 11582316150 | 140600 | 140600 | 140700 | 140600 | 87 |
| 423 | 20250428 | 111400 | 11570080350 | 140700 | 140300 | 140700 | 140300 | 245 |
| 424 | 20250428 | 111300 | 11535647150 | 140200 | 140200 | 140300 | 140100 | 110 |
| 425 | 20250428 | 111200 | 11520220650 | 140200 | 140200 | 140400 | 140200 | 93 |
| 426 | 20250428 | 111100 | 11507175350 | 140200 | 140000 | 140300 | 140000 | 163 |
| 427 | 20250428 | 111000 | 11484321350 | 139900 | 140200 | 140300 | 139900 | 211 |
| 428 | 20250428 | 110900 | 11454766750 | 140200 | 139900 | 140300 | 139900 | 103 |
| 429 | 20250428 | 110800 | 11440337950 | 139900 | 139900 | 140000 | 139900 | 46 |
| 430 | 20250428 | 110700 | 11433902450 | 140000 | 139700 | 140000 | 139700 | 88 |
| 431 | 20250428 | 110600 | 11421599750 | 139700 | 139600 | 139800 | 139600 | 708 |
| 432 | 20250428 | 110500 | 11322691050 | 139700 | 139900 | 139900 | 139600 | 55 |
| 433 | 20250428 | 110400 | 11315009350 | 139800 | 139700 | 140000 | 139700 | 438 |
| 434 | 20250428 | 110300 | 11253783450 | 139700 | 139700 | 139800 | 139700 | 59 |
| 435 | 20250428 | 110200 | 11245540950 | 139700 | 139800 | 139900 | 139700 | 68 |
| 436 | 20250428 | 110100 | 11236034550 | 139800 | 139800 | 139900 | 139700 | 380 |
| 437 | 20250428 | 110000 | 11182921450 | 139900 | 139900 | 139900 | 139800 | 64 |
| 438 | 20250428 | 105900 | 11173973650 | 139900 | 140100 | 140200 | 139800 | 530 |
| 439 | 20250428 | 105800 | 11099756650 | 140300 | 140200 | 140300 | 140100 | 164 |
| 440 | 20250428 | 105700 | 11076775250 | 140100 | 140000 | 140100 | 140000 | 188 |
| 441 | 20250428 | 105600 | 11050450150 | 140000 | 140100 | 140300 | 139900 | 353 |
| 442 | 20250428 | 105500 | 11001019750 | 140000 | 139900 | 140100 | 139700 | 269 |
| 443 | 20250428 | 105400 | 10963384050 | 140000 | 139900 | 140000 | 139800 | 63 |
| 444 | 20250428 | 105300 | 10954572150 | 139900 | 139900 | 140000 | 139700 | 227 |
| 445 | 20250428 | 105200 | 10922817550 | 139900 | 139600 | 139900 | 139600 | 148 |
| 446 | 20250428 | 105100 | 10902133550 | 139600 | 139600 | 139600 | 139600 | 44 |
| 447 | 20250428 | 105000 | 10895991150 | 139600 | 139500 | 139700 | 139500 | 193 |
| 448 | 20250428 | 104900 | 10869048750 | 139500 | 139800 | 139800 | 139500 | 243 |
| 449 | 20250428 | 104800 | 10835119750 | 139700 | 139600 | 139900 | 139500 | 289 |
| 450 | 20250428 | 104700 | 10794754550 | 139600 | 139700 | 139700 | 139500 | 217 |
| 451 | 20250428 | 104600 | 10764471850 | 139700 | 139600 | 139700 | 139500 | 293 |
| 452 | 20250428 | 104500 | 10723576650 | 139500 | 139600 | 139600 | 139500 | 305 |
| 453 | 20250428 | 104400 | 10681027250 | 139500 | 139500 | 139500 | 139400 | 488 |
| 454 | 20250428 | 104300 | 10612968350 | 139500 | 139600 | 139700 | 139500 | 516 |
| 455 | 20250428 | 104200 | 10540967850 | 139600 | 139600 | 139600 | 139500 | 53 |
| 456 | 20250428 | 104100 | 10533572250 | 139600 | 139600 | 139700 | 139600 | 69 |
| 457 | 20250428 | 104000 | 10523939750 | 139600 | 139700 | 139700 | 139600 | 77 |
| 458 | 20250428 | 103900 | 10513189250 | 139600 | 139600 | 139700 | 139600 | 40 |
| 459 | 20250428 | 103800 | 10507603950 | 139600 | 139500 | 139700 | 139400 | 615 |
| 460 | 20250428 | 103700 | 10421796250 | 139500 | 139800 | 139800 | 139500 | 400 |
| 461 | 20250428 | 103600 | 10365941750 | 139800 | 139700 | 139800 | 139700 | 83 |
| 462 | 20250428 | 103500 | 10354345450 | 139700 | 139700 | 139800 | 139600 | 159 |
| 463 | 20250428 | 103400 | 10332133550 | 139700 | 139600 | 139700 | 139600 | 152 |
| 464 | 20250428 | 103300 | 10310901450 | 139700 | 139700 | 139700 | 139600 | 184 |
| 465 | 20250428 | 103200 | 10285200550 | 139700 | 139700 | 139800 | 139700 | 143 |
| 466 | 20250428 | 103100 | 10265213950 | 139800 | 139900 | 140000 | 139700 | 230 |
| 467 | 20250428 | 103000 | 10233055850 | 139900 | 139800 | 139900 | 139700 | 213 |
| 468 | 20250428 | 102900 | 10203283150 | 139800 | 139700 | 139800 | 139700 | 138 |
| 469 | 20250428 | 102800 | 10183995350 | 139700 | 139800 | 139900 | 139600 | 413 |
| 470 | 20250428 | 102700 | 10126277350 | 139900 | 140100 | 140100 | 139800 | 168 |
| 471 | 20250428 | 102600 | 10102766850 | 140100 | 139900 | 140100 | 139900 | 154 |
| 472 | 20250428 | 102500 | 10081208850 | 139900 | 140300 | 140300 | 139900 | 281 |
| 473 | 20250428 | 102400 | 10041844250 | 140100 | 140200 | 140300 | 140100 | 343 |
| 474 | 20250428 | 102300 | 9993776250 | 140300 | 140200 | 140400 | 140200 | 91 |
| 475 | 20250428 | 102200 | 9981009850 | 140200 | 140300 | 140300 | 140200 | 185 |
| 476 | 20250428 | 102100 | 9955069850 | 140300 | 140100 | 140300 | 140100 | 266 |
| 477 | 20250428 | 102000 | 9917783750 | 140100 | 140200 | 140300 | 140000 | 375 |
| 478 | 20250428 | 101900 | 9865258150 | 140300 | 140650 | 140800 | 140200 | 188 |
| 479 | 20250428 | 101800 | 9838868550 | 140700 | 140900 | 140900 | 140700 | 398 |
| 480 | 20250428 | 101700 | 9782855150 | 140900 | 141000 | 141100 | 140900 | 577 |
| 481 | 20250428 | 101600 | 9701528550 | 141100 | 141000 | 141200 | 141000 | 1245 |
| 482 | 20250428 | 101500 | 9525853150 | 141100 | 141000 | 141300 | 140900 | 436 |
| 483 | 20250428 | 101400 | 9464312800 | 141000 | 140800 | 141100 | 140800 | 283 |
| 484 | 20250428 | 101300 | 9424432500 | 141000 | 141100 | 141100 | 140800 | 574 |
| 485 | 20250428 | 101200 | 9343499200 | 141100 | 140700 | 141300 | 140700 | 1277 |
| 486 | 20250428 | 101100 | 9163435000 | 140600 | 140400 | 140700 | 140300 | 703 |
| 487 | 20250428 | 101000 | 9064658900 | 140400 | 140600 | 140600 | 140300 | 234 |
| 488 | 20250428 | 100900 | 9031797600 | 140500 | 140100 | 140600 | 140100 | 295 |
| 489 | 20250428 | 100800 | 8990400100 | 140100 | 140100 | 140300 | 140100 | 206 |
| 490 | 20250428 | 100700 | 8961518100 | 140000 | 140000 | 140100 | 140000 | 117 |
| 491 | 20250428 | 100600 | 8945135600 | 140000 | 140100 | 140100 | 140000 | 380 |
| 492 | 20250428 | 100500 | 8891907900 | 140100 | 140100 | 140200 | 140100 | 149 |
| 493 | 20250428 | 100400 | 8871023200 | 140200 | 140100 | 140200 | 140100 | 211 |
| 494 | 20250428 | 100300 | 8841448300 | 140100 | 140200 | 140200 | 140100 | 198 |
| 495 | 20250428 | 100200 | 8813706250 | 140200 | 140000 | 140200 | 140000 | 155 |
| 496 | 20250428 | 100100 | 8791987650 | 140100 | 139800 | 140100 | 139800 | 163 |
| 497 | 20250428 | 100000 | 8769173850 | 139900 | 139700 | 139900 | 139600 | 164 |
| 498 | 20250428 | 095900 | 8746251250 | 139600 | 139500 | 139700 | 139400 | 262 |
| 499 | 20250428 | 095800 | 8709687850 | 139500 | 139500 | 139600 | 139500 | 372 |
| 500 | 20250428 | 095700 | 8657778250 | 139500 | 139800 | 139800 | 139400 | 685 |
| 501 | 20250428 | 095600 | 8562131550 | 139800 | 139900 | 140000 | 139700 | 175 |
| 502 | 20250428 | 095500 | 8537662650 | 139800 | 140000 | 140000 | 139700 | 545 |
| 503 | 20250428 | 095400 | 8461461050 | 140000 | 140100 | 140200 | 140000 | 171 |
| 504 | 20250428 | 095300 | 8437505450 | 140200 | 140400 | 140700 | 140200 | 586 |
| 505 | 20250428 | 095200 | 8355155950 | 140500 | 139800 | 140600 | 139700 | 1993 |
| 506 | 20250428 | 095100 | 8076118350 | 139800 | 139600 | 139900 | 139600 | 895 |
| 507 | 20250428 | 095000 | 7951002800 | 139600 | 139100 | 139600 | 139000 | 395 |
| 508 | 20250428 | 094900 | 7895930800 | 139100 | 138800 | 139100 | 138600 | 983 |
| 509 | 20250428 | 094800 | 7759406500 | 138700 | 138300 | 138700 | 138200 | 1416 |
| 510 | 20250428 | 094700 | 7563518550 | 138300 | 138400 | 138400 | 138200 | 773 |
| 511 | 20250428 | 094600 | 7456613350 | 138300 | 138450 | 138450 | 138300 | 291 |
| 512 | 20250428 | 094500 | 7416354100 | 138400 | 138500 | 138600 | 138300 | 798 |
| 513 | 20250428 | 094400 | 7305906900 | 138500 | 138900 | 138900 | 138500 | 1698 |
| 514 | 20250428 | 094300 | 7070488300 | 138900 | 138800 | 138900 | 138700 | 696 |
| 515 | 20250428 | 094200 | 6973882900 | 138800 | 138900 | 138900 | 138800 | 164 |
| 516 | 20250428 | 094100 | 6951118000 | 138900 | 138900 | 139000 | 138800 | 679 |
| 517 | 20250428 | 094000 | 6856826100 | 139000 | 139100 | 139100 | 138800 | 3328 |
| 518 | 20250428 | 093900 | 6394297800 | 139000 | 139300 | 139300 | 139000 | 1886 |
| 519 | 20250428 | 093800 | 6131782900 | 139300 | 139600 | 139700 | 139300 | 826 |
| 520 | 20250428 | 093700 | 6016615900 | 139600 | 139800 | 139800 | 139500 | 2759 |
| 521 | 20250428 | 093600 | 5631385800 | 139800 | 140000 | 140000 | 139800 | 820 |
| 522 | 20250428 | 093500 | 5516680800 | 140000 | 140100 | 140100 | 139900 | 536 |
| 523 | 20250428 | 093400 | 5441638400 | 140300 | 140200 | 140300 | 139900 | 1038 |
| 524 | 20250428 | 093300 | 5296266400 | 140200 | 140200 | 140500 | 140100 | 238 |
| 525 | 20250428 | 093200 | 5262900800 | 140200 | 140000 | 140500 | 139900 | 2740 |
| 526 | 20250428 | 093100 | 4879031300 | 140100 | 140000 | 140200 | 140000 | 449 |
| 527 | 20250428 | 093000 | 4816118800 | 140100 | 140100 | 140400 | 139900 | 1179 |
| 528 | 20250428 | 092900 | 4650943700 | 140000 | 140000 | 140300 | 139900 | 530 |
| 529 | 20250428 | 092800 | 4576731900 | 140000 | 140200 | 140200 | 139900 | 2366 |
| 530 | 20250428 | 092700 | 4245422250 | 140200 | 140300 | 140300 | 140200 | 332 |
| 531 | 20250428 | 092600 | 4198875550 | 140200 | 140300 | 140400 | 140200 | 865 |
| 532 | 20250428 | 092500 | 4077575550 | 140300 | 140400 | 140600 | 140300 | 582 |
| 533 | 20250428 | 092400 | 3995911950 | 140600 | 140300 | 140600 | 140200 | 514 |
| 534 | 20250428 | 092300 | 3923786350 | 140300 | 140400 | 140400 | 140200 | 956 |
| 535 | 20250428 | 092200 | 3789658000 | 140400 | 140800 | 140800 | 140400 | 922 |
| 536 | 20250428 | 092100 | 3660148000 | 140700 | 141000 | 141000 | 140600 | 509 |
| 537 | 20250428 | 092000 | 3588500000 | 141000 | 141200 | 141200 | 140600 | 173 |
| 538 | 20250428 | 091900 | 3564112400 | 141200 | 140600 | 141200 | 140500 | 1231 |
| 539 | 20250428 | 091800 | 3390938500 | 140600 | 140500 | 140700 | 140400 | 1231 |
| 540 | 20250428 | 091700 | 3217910300 | 140500 | 140500 | 140700 | 140400 | 890 |
| 541 | 20250428 | 091600 | 3092892100 | 140500 | 140600 | 140600 | 140400 | 840 |
| 542 | 20250428 | 091500 | 2974851900 | 140600 | 140800 | 140800 | 140500 | 1337 |
| 543 | 20250428 | 091400 | 2786812900 | 140800 | 141000 | 141000 | 140700 | 1726 |
| 544 | 20250428 | 091300 | 2543747300 | 141000 | 141100 | 141100 | 140800 | 1965 |
| 545 | 20250428 | 091200 | 2266754000 | 141100 | 141000 | 141200 | 141000 | 298 |
| 546 | 20250428 | 091100 | 2224696000 | 141000 | 141300 | 141300 | 140800 | 2178 |
| 547 | 20250428 | 091000 | 1917556500 | 141300 | 141400 | 141500 | 141200 | 1077 |
| 548 | 20250428 | 090900 | 1765354000 | 141400 | 141500 | 141500 | 141300 | 1123 |
| 549 | 20250428 | 090800 | 1606586400 | 141500 | 141600 | 141700 | 141500 | 661 |
| 550 | 20250428 | 090700 | 1513001300 | 141700 | 141700 | 142000 | 141500 | 1320 |
| 551 | 20250428 | 090600 | 1325960500 | 141700 | 142000 | 142000 | 141600 | 764 |
| 552 | 20250428 | 090500 | 1217679900 | 141900 | 142100 | 142100 | 141900 | 279 |
| 553 | 20250428 | 090400 | 1178070100 | 141600 | 141500 | 142200 | 141000 | 1840 |
| 554 | 20250428 | 090300 | 917794700 | 141600 | 141800 | 141800 | 141300 | 729 |
| 555 | 20250428 | 090200 | 814598700 | 141800 | 142100 | 142200 | 141000 | 2207 |
| 556 | 20250428 | 090100 | 502059400 | 142000 | 142100 | 142500 | 141900 | 1451 |
| 557 | 20250428 | 090000 | 295810900 | 142000 | 142400 | 142500 | 141800 | 2080 |