32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 184600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 3 | 20250428 | 184500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20250428 | 184400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20250428 | 184300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20250428 | 184200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20250428 | 184100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20250428 | 184000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20250428 | 183900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20250428 | 183800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20250428 | 183700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20250428 | 183600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20250428 | 183500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20250428 | 183400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20250428 | 183300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20250428 | 183200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20250428 | 183100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20250428 | 183000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20250428 | 182900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20250428 | 182800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20250428 | 182700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20250428 | 182600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20250428 | 182500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20250428 | 182400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20250428 | 182300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20250428 | 182200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20250428 | 182100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20250428 | 182000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20250428 | 181900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20250428 | 181800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20250428 | 181700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20250428 | 181600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 33 | 20250428 | 181500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20250428 | 181400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20250428 | 181300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20250428 | 181200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20250428 | 181100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20250428 | 181000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20250428 | 180900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20250428 | 180800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20250428 | 180700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20250428 | 180600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20250428 | 180500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20250428 | 180400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20250428 | 180300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20250428 | 180200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20250428 | 180100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20250428 | 180000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20250428 | 175900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20250428 | 175800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20250428 | 175700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20250428 | 175600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20250428 | 175500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20250428 | 175400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20250428 | 175300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20250428 | 175200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20250428 | 175100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20250428 | 175000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20250428 | 174900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20250428 | 174800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20250428 | 174700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20250428 | 174600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 63 | 20250428 | 174500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20250428 | 174400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20250428 | 174300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20250428 | 174200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20250428 | 174100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20250428 | 174000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20250428 | 173900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20250428 | 173800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20250428 | 173700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20250428 | 173600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20250428 | 173500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20250428 | 173400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20250428 | 173300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20250428 | 173200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20250428 | 173100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20250428 | 173000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20250428 | 172900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20250428 | 172800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20250428 | 172700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20250428 | 172600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20250428 | 172500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20250428 | 172400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20250428 | 172300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20250428 | 172200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20250428 | 172100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20250428 | 172000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20250428 | 171900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20250428 | 171800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20250428 | 171700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20250428 | 171600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 93 | 20250428 | 171500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20250428 | 171400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20250428 | 171300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20250428 | 171200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20250428 | 171100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20250428 | 171000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20250428 | 170900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20250428 | 170800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20250428 | 170700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20250428 | 170600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20250428 | 170500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20250428 | 170400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20250428 | 170300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20250428 | 170200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20250428 | 170100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20250428 | 170000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20250428 | 165900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20250428 | 165800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20250428 | 165700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20250428 | 165600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20250428 | 165500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20250428 | 165400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20250428 | 165300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20250428 | 165200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20250428 | 165100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20250428 | 165000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20250428 | 164900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20250428 | 164800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20250428 | 164700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20250428 | 164600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 123 | 20250428 | 164500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20250428 | 164400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20250428 | 164300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20250428 | 164200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20250428 | 164100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20250428 | 164000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20250428 | 163900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20250428 | 163800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20250428 | 163700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20250428 | 163600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20250428 | 163500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20250428 | 163400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20250428 | 163300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20250428 | 163200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20250428 | 163100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20250428 | 163000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20250428 | 162900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20250428 | 162800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20250428 | 162700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20250428 | 162600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20250428 | 162500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20250428 | 162400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20250428 | 162300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20250428 | 162200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20250428 | 162100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20250428 | 162000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20250428 | 161900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20250428 | 161800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20250428 | 161700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20250428 | 161600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 153 | 20250428 | 161500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20250428 | 161400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20250428 | 161300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20250428 | 161200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20250428 | 161100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20250428 | 161000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20250428 | 160900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20250428 | 160800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20250428 | 160700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20250428 | 160600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20250428 | 160500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20250428 | 160400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20250428 | 160300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20250428 | 160200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20250428 | 160100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20250428 | 160000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20250428 | 155900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20250428 | 155800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20250428 | 155700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20250428 | 155600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20250428 | 155500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20250428 | 155400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20250428 | 155300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20250428 | 155200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20250428 | 155100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20250428 | 155000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20250428 | 154900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20250428 | 154800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20250428 | 154700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20250428 | 154600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 183 | 20250428 | 154500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20250428 | 154400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20250428 | 154300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20250428 | 154200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20250428 | 154100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20250428 | 154000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20250428 | 153900 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20250428 | 153800 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20250428 | 153700 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20250428 | 153600 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20250428 | 153500 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20250428 | 153400 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20250428 | 153300 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20250428 | 153200 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20250428 | 153100 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20250428 | 153000 | 14497100350 | 48700 | 48700 | 48700 | 48700 | 17893 |
| 199 | 20250428 | 152900 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20250428 | 152800 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20250428 | 152700 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20250428 | 152600 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20250428 | 152500 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20250428 | 152400 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20250428 | 152300 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20250428 | 152200 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20250428 | 152100 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20250428 | 152000 | 13625711250 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20250428 | 151900 | 13625711250 | 48700 | 48700 | 48750 | 48600 | 974 |
| 210 | 20250428 | 151800 | 13578299350 | 48600 | 48625 | 48700 | 48600 | 517 |
| 211 | 20250428 | 151700 | 13553142900 | 48625 | 48650 | 48650 | 48600 | 613 |
| 212 | 20250428 | 151600 | 13523329050 | 48600 | 48650 | 48650 | 48600 | 354 |
| 213 | 20250428 | 151500 | 13506111400 | 48650 | 48600 | 48650 | 48600 | 601 |
| 214 | 20250428 | 151400 | 13476892450 | 48650 | 48650 | 48700 | 48600 | 1470 |
| 215 | 20250428 | 151300 | 13405373800 | 48650 | 48650 | 48700 | 48650 | 295 |
| 216 | 20250428 | 151200 | 13391014250 | 48650 | 48650 | 48700 | 48650 | 866 |
| 217 | 20250428 | 151100 | 13348849400 | 48700 | 48650 | 48700 | 48650 | 701 |
| 218 | 20250428 | 151000 | 13314719650 | 48650 | 48700 | 48700 | 48600 | 291 |
| 219 | 20250428 | 150900 | 13300555400 | 48700 | 48600 | 48700 | 48600 | 300 |
| 220 | 20250428 | 150800 | 13285959800 | 48650 | 48650 | 48700 | 48600 | 285 |
| 221 | 20250428 | 150700 | 13272093650 | 48650 | 48650 | 48700 | 48550 | 1547 |
| 222 | 20250428 | 150600 | 13196846925 | 48650 | 48675 | 48700 | 48650 | 752 |
| 223 | 20250428 | 150500 | 13160232875 | 48700 | 48650 | 48700 | 48650 | 945 |
| 224 | 20250428 | 150400 | 13114241050 | 48650 | 48600 | 48700 | 48600 | 644 |
| 225 | 20250428 | 150300 | 13082904850 | 48650 | 48625 | 48650 | 48600 | 514 |
| 226 | 20250428 | 150200 | 13057902200 | 48650 | 48550 | 48650 | 48550 | 740 |
| 227 | 20250428 | 150100 | 13021928425 | 48600 | 48600 | 48600 | 48550 | 387 |
| 228 | 20250428 | 150000 | 13003131925 | 48550 | 48575 | 48600 | 48550 | 545 |
| 229 | 20250428 | 145900 | 12976656725 | 48600 | 48600 | 48600 | 48550 | 395 |
| 230 | 20250428 | 145800 | 12957467100 | 48600 | 48550 | 48600 | 48550 | 326 |
| 231 | 20250428 | 145700 | 12941628900 | 48550 | 48550 | 48600 | 48550 | 788 |
| 232 | 20250428 | 145600 | 12903351125 | 48550 | 48550 | 48600 | 48550 | 639 |
| 233 | 20250428 | 145500 | 12872307875 | 48550 | 48500 | 48600 | 48500 | 770 |
| 234 | 20250428 | 145400 | 12834931025 | 48550 | 48550 | 48550 | 48500 | 398 |
| 235 | 20250428 | 145300 | 12815622525 | 48550 | 48500 | 48550 | 48500 | 508 |
| 236 | 20250428 | 145200 | 12790972925 | 48550 | 48500 | 48550 | 48500 | 707 |
| 237 | 20250428 | 145100 | 12756672500 | 48550 | 48500 | 48550 | 48500 | 803 |
| 238 | 20250428 | 145000 | 12717721250 | 48450 | 48550 | 48550 | 48450 | 1063 |
| 239 | 20250428 | 144900 | 12666158400 | 48550 | 48550 | 48550 | 48500 | 406 |
| 240 | 20250428 | 144800 | 12646460150 | 48550 | 48550 | 48550 | 48500 | 773 |
| 241 | 20250428 | 144700 | 12608953950 | 48500 | 48500 | 48600 | 48500 | 448 |
| 242 | 20250428 | 144600 | 12587201075 | 48550 | 48650 | 48650 | 48500 | 1454 |
| 243 | 20250428 | 144500 | 12516601975 | 48650 | 48650 | 48650 | 48550 | 317 |
| 244 | 20250428 | 144400 | 12501195675 | 48600 | 48550 | 48650 | 48550 | 325 |
| 245 | 20250428 | 144300 | 12485403225 | 48600 | 48600 | 48650 | 48550 | 883 |
| 246 | 20250428 | 144200 | 12442489425 | 48650 | 48650 | 48650 | 48550 | 710 |
| 247 | 20250428 | 144100 | 12407959200 | 48600 | 48650 | 48650 | 48550 | 366 |
| 248 | 20250428 | 144000 | 12390173750 | 48650 | 48600 | 48650 | 48550 | 625 |
| 249 | 20250428 | 143900 | 12359805450 | 48650 | 48600 | 48650 | 48550 | 378 |
| 250 | 20250428 | 143800 | 12341439900 | 48650 | 48700 | 48700 | 48550 | 600 |
| 251 | 20250428 | 143700 | 12312275400 | 48600 | 48700 | 48700 | 48550 | 1643 |
| 252 | 20250428 | 143600 | 12232353525 | 48700 | 48700 | 48700 | 48600 | 225 |
| 253 | 20250428 | 143500 | 12221406375 | 48600 | 48650 | 48700 | 48600 | 901 |
| 254 | 20250428 | 143400 | 12177572325 | 48650 | 48650 | 48700 | 48600 | 277 |
| 255 | 20250428 | 143300 | 12164100875 | 48650 | 48600 | 48650 | 48600 | 321 |
| 256 | 20250428 | 143200 | 12148492325 | 48650 | 48650 | 48650 | 48600 | 540 |
| 257 | 20250428 | 143100 | 12122224150 | 48600 | 48650 | 48650 | 48600 | 280 |
| 258 | 20250428 | 143000 | 12108607400 | 48600 | 48650 | 48650 | 48600 | 396 |
| 259 | 20250428 | 142900 | 12089347825 | 48650 | 48650 | 48750 | 48600 | 1943 |
| 260 | 20250428 | 142800 | 11994757425 | 48700 | 48700 | 48700 | 48650 | 606 |
| 261 | 20250428 | 142700 | 11965266275 | 48700 | 48700 | 48700 | 48650 | 258 |
| 262 | 20250428 | 142600 | 11952703550 | 48650 | 48650 | 48700 | 48650 | 321 |
| 263 | 20250428 | 142500 | 11937075300 | 48700 | 48700 | 48700 | 48650 | 293 |
| 264 | 20250428 | 142400 | 11922812000 | 48700 | 48700 | 48750 | 48650 | 713 |
| 265 | 20250428 | 142300 | 11888090750 | 48650 | 48700 | 48750 | 48650 | 1058 |
| 266 | 20250428 | 142200 | 11836572450 | 48750 | 48750 | 48750 | 48700 | 659 |
| 267 | 20250428 | 142100 | 11804451525 | 48750 | 48700 | 48750 | 48650 | 319 |
| 268 | 20250428 | 142000 | 11788905575 | 48700 | 48750 | 48750 | 48650 | 545 |
| 269 | 20250428 | 141900 | 11762366275 | 48750 | 48750 | 48750 | 48700 | 286 |
| 270 | 20250428 | 141800 | 11748425775 | 48700 | 48750 | 48750 | 48700 | 185 |
| 271 | 20250428 | 141700 | 11739409575 | 48750 | 48750 | 48800 | 48700 | 575 |
| 272 | 20250428 | 141600 | 11711386050 | 48700 | 48750 | 48750 | 48700 | 243 |
| 273 | 20250428 | 141500 | 11699542500 | 48750 | 48800 | 48800 | 48700 | 816 |
| 274 | 20250428 | 141400 | 11659787350 | 48800 | 48800 | 48850 | 48750 | 358 |
| 275 | 20250428 | 141300 | 11642315050 | 48850 | 48800 | 48850 | 48750 | 244 |
| 276 | 20250428 | 141200 | 11630407600 | 48850 | 48750 | 48850 | 48750 | 504 |
| 277 | 20250428 | 141100 | 11605827175 | 48800 | 48750 | 48850 | 48700 | 910 |
| 278 | 20250428 | 141000 | 11561439725 | 48700 | 48800 | 48850 | 48700 | 977 |
| 279 | 20250428 | 140900 | 11513816675 | 48800 | 48800 | 48800 | 48750 | 258 |
| 280 | 20250428 | 140800 | 11501227725 | 48800 | 48800 | 48800 | 48750 | 483 |
| 281 | 20250428 | 140700 | 11477667375 | 48750 | 48800 | 48800 | 48750 | 644 |
| 282 | 20250428 | 140600 | 11446265375 | 48800 | 48750 | 48800 | 48750 | 357 |
| 283 | 20250428 | 140500 | 11428848125 | 48800 | 48700 | 48800 | 48700 | 2326 |
| 284 | 20250428 | 140400 | 11315417375 | 48750 | 48750 | 48750 | 48700 | 241 |
| 285 | 20250428 | 140300 | 11303673925 | 48700 | 48750 | 48750 | 48700 | 277 |
| 286 | 20250428 | 140200 | 11290172725 | 48700 | 48750 | 48750 | 48700 | 413 |
| 287 | 20250428 | 140100 | 11270046800 | 48700 | 48750 | 48750 | 48700 | 255 |
| 288 | 20250428 | 140000 | 11257618000 | 48700 | 48750 | 48800 | 48700 | 295 |
| 289 | 20250428 | 135900 | 11243241350 | 48700 | 48750 | 48800 | 48700 | 314 |
| 290 | 20250428 | 135800 | 11227935200 | 48750 | 48750 | 48750 | 48700 | 344 |
| 291 | 20250428 | 135700 | 11211176700 | 48700 | 48750 | 48750 | 48700 | 442 |
| 292 | 20250428 | 135600 | 11189639025 | 48750 | 48750 | 48750 | 48700 | 249 |
| 293 | 20250428 | 135500 | 11177502175 | 48700 | 48800 | 48800 | 48700 | 987 |
| 294 | 20250428 | 135400 | 11129385975 | 48750 | 48800 | 48850 | 48750 | 510 |
| 295 | 20250428 | 135300 | 11104503225 | 48800 | 48800 | 48800 | 48750 | 396 |
| 296 | 20250428 | 135200 | 11085183475 | 48800 | 48800 | 48800 | 48750 | 339 |
| 297 | 20250428 | 135100 | 11068646250 | 48800 | 48800 | 48850 | 48750 | 374 |
| 298 | 20250428 | 135000 | 11050397850 | 48800 | 48800 | 48800 | 48750 | 266 |
| 299 | 20250428 | 134900 | 11037419400 | 48750 | 48800 | 48800 | 48750 | 198 |
| 300 | 20250428 | 134800 | 11027764000 | 48800 | 48800 | 48800 | 48750 | 388 |
| 301 | 20250428 | 134700 | 11008834900 | 48750 | 48850 | 48850 | 48750 | 765 |
| 302 | 20250428 | 134600 | 10971493025 | 48850 | 48850 | 48850 | 48800 | 278 |
| 303 | 20250428 | 134500 | 10957917825 | 48800 | 48800 | 48850 | 48800 | 198 |
| 304 | 20250428 | 134400 | 10948251925 | 48800 | 48800 | 48850 | 48750 | 209 |
| 305 | 20250428 | 134300 | 10938051775 | 48800 | 48800 | 48900 | 48750 | 244 |
| 306 | 20250428 | 134200 | 10926140675 | 48800 | 48800 | 48800 | 48700 | 422 |
| 307 | 20250428 | 134100 | 10905561450 | 48750 | 48750 | 48900 | 48700 | 662 |
| 308 | 20250428 | 134000 | 10873268300 | 48750 | 48800 | 48800 | 48700 | 195 |
| 309 | 20250428 | 133900 | 10863764450 | 48750 | 48800 | 48800 | 48700 | 475 |
| 310 | 20250428 | 133800 | 10840612450 | 48750 | 48800 | 48900 | 48750 | 1236 |
| 311 | 20250428 | 133700 | 10780303000 | 48800 | 48825 | 48850 | 48800 | 552 |
| 312 | 20250428 | 133600 | 10753348975 | 48850 | 48800 | 48850 | 48800 | 435 |
| 313 | 20250428 | 133500 | 10732104475 | 48800 | 48850 | 48850 | 48800 | 332 |
| 314 | 20250428 | 133400 | 10715891225 | 48850 | 48850 | 48850 | 48800 | 308 |
| 315 | 20250428 | 133300 | 10700852775 | 48850 | 48850 | 48850 | 48800 | 324 |
| 316 | 20250428 | 133200 | 10685031175 | 48850 | 48825 | 48850 | 48800 | 236 |
| 317 | 20250428 | 133100 | 10673505050 | 48825 | 48800 | 48850 | 48800 | 389 |
| 318 | 20250428 | 133000 | 10654512875 | 48850 | 48850 | 48850 | 48750 | 602 |
| 319 | 20250428 | 132900 | 10625136375 | 48850 | 48850 | 48900 | 48800 | 666 |
| 320 | 20250428 | 132800 | 10592608225 | 48800 | 48800 | 48850 | 48800 | 368 |
| 321 | 20250428 | 132700 | 10574637325 | 48850 | 48850 | 48850 | 48800 | 323 |
| 322 | 20250428 | 132600 | 10558862250 | 48800 | 48850 | 48850 | 48800 | 383 |
| 323 | 20250428 | 132500 | 10540159875 | 48800 | 48850 | 48850 | 48800 | 241 |
| 324 | 20250428 | 132400 | 10528389975 | 48850 | 48850 | 48850 | 48800 | 311 |
| 325 | 20250428 | 132300 | 10513205625 | 48850 | 48850 | 48850 | 48800 | 269 |
| 326 | 20250428 | 132200 | 10500069125 | 48800 | 48800 | 48850 | 48750 | 310 |
| 327 | 20250428 | 132100 | 10484932375 | 48800 | 48800 | 48850 | 48750 | 553 |
| 328 | 20250428 | 132000 | 10457935150 | 48800 | 48850 | 48850 | 48800 | 256 |
| 329 | 20250428 | 131900 | 10445433400 | 48900 | 48900 | 48900 | 48800 | 583 |
| 330 | 20250428 | 131800 | 10416949300 | 48900 | 48900 | 48900 | 48850 | 247 |
| 331 | 20250428 | 131700 | 10404875850 | 48850 | 48800 | 48900 | 48800 | 431 |
| 332 | 20250428 | 131600 | 10383819550 | 48850 | 48850 | 48850 | 48800 | 334 |
| 333 | 20250428 | 131500 | 10367510075 | 48850 | 48900 | 48900 | 48800 | 596 |
| 334 | 20250428 | 131400 | 10338395325 | 48900 | 48900 | 48900 | 48850 | 551 |
| 335 | 20250428 | 131300 | 10311467775 | 48900 | 48900 | 48900 | 48850 | 316 |
| 336 | 20250428 | 131200 | 10296023625 | 48900 | 48850 | 48900 | 48850 | 375 |
| 337 | 20250428 | 131100 | 10277694225 | 48900 | 48900 | 48900 | 48850 | 352 |
| 338 | 20250428 | 131000 | 10260491400 | 48900 | 48850 | 48900 | 48850 | 391 |
| 339 | 20250428 | 130900 | 10241374350 | 48900 | 48900 | 48900 | 48850 | 168 |
| 340 | 20250428 | 130800 | 10233162550 | 48850 | 48900 | 48900 | 48850 | 419 |
| 341 | 20250428 | 130700 | 10212687625 | 48900 | 48900 | 48900 | 48850 | 229 |
| 342 | 20250428 | 130600 | 10201493625 | 48900 | 48850 | 48900 | 48800 | 245 |
| 343 | 20250428 | 130500 | 10189521925 | 48900 | 48850 | 48900 | 48850 | 234 |
| 344 | 20250428 | 130400 | 10178083725 | 48850 | 48900 | 48900 | 48800 | 941 |
| 345 | 20250428 | 130300 | 10132127400 | 48900 | 48850 | 48900 | 48825 | 306 |
| 346 | 20250428 | 130200 | 10117175100 | 48850 | 48800 | 48900 | 48750 | 223 |
| 347 | 20250428 | 130100 | 10106287050 | 48750 | 48850 | 48850 | 48750 | 149 |
| 348 | 20250428 | 130000 | 10099015575 | 48850 | 48850 | 48850 | 48750 | 165 |
| 349 | 20250428 | 125900 | 10090961625 | 48800 | 48850 | 48850 | 48750 | 792 |
| 350 | 20250428 | 125800 | 10052321975 | 48850 | 48900 | 48900 | 48800 | 465 |
| 351 | 20250428 | 125700 | 10029609875 | 48850 | 48850 | 48900 | 48800 | 225 |
| 352 | 20250428 | 125600 | 10018614725 | 48850 | 48850 | 48850 | 48800 | 261 |
| 353 | 20250428 | 125500 | 10005867900 | 48800 | 48800 | 48850 | 48800 | 219 |
| 354 | 20250428 | 125400 | 9995177050 | 48850 | 48800 | 48850 | 48750 | 1263 |
| 355 | 20250428 | 125300 | 9933538400 | 48800 | 48800 | 48800 | 48750 | 299 |
| 356 | 20250428 | 125200 | 9918956250 | 48750 | 48800 | 48800 | 48750 | 225 |
| 357 | 20250428 | 125100 | 9907979750 | 48800 | 48850 | 48850 | 48750 | 554 |
| 358 | 20250428 | 125000 | 9880941525 | 48850 | 48850 | 48850 | 48800 | 275 |
| 359 | 20250428 | 124900 | 9867514125 | 48850 | 48800 | 48850 | 48800 | 97 |
| 360 | 20250428 | 124800 | 9862777625 | 48850 | 48850 | 48850 | 48800 | 427 |
| 361 | 20250428 | 124700 | 9841934125 | 48850 | 48850 | 48900 | 48800 | 546 |
| 362 | 20250428 | 124600 | 9815275525 | 48800 | 48800 | 48900 | 48750 | 641 |
| 363 | 20250428 | 124500 | 9783981375 | 48800 | 48800 | 48800 | 48750 | 448 |
| 364 | 20250428 | 124400 | 9762124275 | 48750 | 48750 | 48800 | 48750 | 336 |
| 365 | 20250428 | 124300 | 9745729775 | 48800 | 48800 | 48850 | 48750 | 221 |
| 366 | 20250428 | 124200 | 9734948325 | 48850 | 48800 | 48850 | 48750 | 269 |
| 367 | 20250428 | 124100 | 9721813625 | 48800 | 48850 | 48850 | 48750 | 818 |
| 368 | 20250428 | 124000 | 9681893350 | 48800 | 48850 | 48850 | 48800 | 531 |
| 369 | 20250428 | 123900 | 9655975700 | 48850 | 48850 | 48850 | 48800 | 164 |
| 370 | 20250428 | 123800 | 9647966000 | 48850 | 48850 | 48850 | 48800 | 263 |
| 371 | 20250428 | 123700 | 9635121850 | 48850 | 48850 | 48850 | 48800 | 556 |
| 372 | 20250428 | 123600 | 9607969500 | 48850 | 48800 | 48850 | 48800 | 265 |
| 373 | 20250428 | 123500 | 9595028725 | 48850 | 48800 | 48850 | 48800 | 333 |
| 374 | 20250428 | 123400 | 9578770575 | 48800 | 48800 | 48850 | 48800 | 136 |
| 375 | 20250428 | 123300 | 9572131925 | 48850 | 49000 | 49000 | 48800 | 321 |
| 376 | 20250428 | 123200 | 9556455875 | 48850 | 48800 | 49000 | 48700 | 20168 |
| 377 | 20250428 | 123100 | 8570148625 | 48800 | 48750 | 48800 | 48700 | 469 |
| 378 | 20250428 | 123000 | 8547284100 | 48800 | 48800 | 48800 | 48750 | 309 |
| 379 | 20250428 | 122900 | 8532211050 | 48800 | 48700 | 48800 | 48700 | 89 |
| 380 | 20250428 | 122800 | 8527871200 | 48700 | 48800 | 48800 | 48700 | 227 |
| 381 | 20250428 | 122700 | 8516805050 | 48750 | 48750 | 48800 | 48700 | 369 |
| 382 | 20250428 | 122600 | 8498820950 | 48750 | 48750 | 48800 | 48700 | 212 |
| 383 | 20250428 | 122500 | 8488489275 | 48750 | 48750 | 48800 | 48700 | 154 |
| 384 | 20250428 | 122400 | 8480983775 | 48750 | 48800 | 48800 | 48700 | 201 |
| 385 | 20250428 | 122300 | 8471182625 | 48800 | 48800 | 48800 | 48700 | 194 |
| 386 | 20250428 | 122200 | 8461719925 | 48750 | 48800 | 48800 | 48750 | 321 |
| 387 | 20250428 | 122100 | 8446065075 | 48800 | 48750 | 48850 | 48700 | 158 |
| 388 | 20250428 | 122000 | 8438356225 | 48700 | 48750 | 48800 | 48700 | 4063 |
| 389 | 20250428 | 121900 | 8240171175 | 48750 | 48750 | 48750 | 48700 | 210 |
| 390 | 20250428 | 121800 | 8229938875 | 48750 | 48700 | 48800 | 48650 | 181 |
| 391 | 20250428 | 121700 | 8221119175 | 48800 | 48700 | 48800 | 48650 | 299 |
| 392 | 20250428 | 121600 | 8206552675 | 48650 | 48750 | 48750 | 48650 | 182 |
| 393 | 20250428 | 121500 | 8197688200 | 48750 | 48700 | 48750 | 48650 | 204 |
| 394 | 20250428 | 121400 | 8187748250 | 48700 | 48750 | 48750 | 48650 | 201 |
| 395 | 20250428 | 121300 | 8177957650 | 48700 | 48750 | 48800 | 48700 | 94 |
| 396 | 20250428 | 121200 | 8173376800 | 48800 | 48750 | 48800 | 48700 | 308 |
| 397 | 20250428 | 121100 | 8158367750 | 48750 | 48750 | 48800 | 48700 | 574 |
| 398 | 20250428 | 121000 | 8130388275 | 48700 | 48700 | 48750 | 48650 | 205 |
| 399 | 20250428 | 120900 | 8120405625 | 48650 | 48700 | 48750 | 48650 | 180 |
| 400 | 20250428 | 120800 | 8111635675 | 48700 | 48750 | 48750 | 48700 | 122 |
| 401 | 20250428 | 120700 | 8105692275 | 48700 | 48750 | 48800 | 48700 | 222 |
| 402 | 20250428 | 120600 | 8094875425 | 48750 | 48725 | 48800 | 48700 | 181 |
| 403 | 20250428 | 120500 | 8086052400 | 48750 | 48750 | 48800 | 48700 | 285 |
| 404 | 20250428 | 120400 | 8072153300 | 48750 | 48750 | 48800 | 48700 | 611 |
| 405 | 20250428 | 120300 | 8042390750 | 48750 | 48700 | 48750 | 48650 | 252 |
| 406 | 20250428 | 120200 | 8030118950 | 48700 | 48650 | 48750 | 48600 | 477 |
| 407 | 20250428 | 120100 | 8006885400 | 48700 | 48750 | 48750 | 48650 | 287 |
| 408 | 20250428 | 120000 | 7992908800 | 48700 | 48600 | 48750 | 48600 | 336 |
| 409 | 20250428 | 115900 | 7976556575 | 48650 | 48750 | 48800 | 48600 | 277 |
| 410 | 20250428 | 115800 | 7963075025 | 48800 | 48700 | 48800 | 48650 | 95 |
| 411 | 20250428 | 115700 | 7958445525 | 48650 | 48700 | 48800 | 48650 | 223 |
| 412 | 20250428 | 115600 | 7947583275 | 48700 | 48725 | 48750 | 48650 | 252 |
| 413 | 20250428 | 115500 | 7935305800 | 48700 | 48750 | 48800 | 48650 | 218 |
| 414 | 20250428 | 115400 | 7924682750 | 48750 | 48750 | 48800 | 48700 | 283 |
| 415 | 20250428 | 115300 | 7910888000 | 48750 | 48800 | 48850 | 48700 | 334 |
| 416 | 20250428 | 115200 | 7894608050 | 48850 | 48750 | 48850 | 48750 | 549 |
| 417 | 20250428 | 115100 | 7867814900 | 48800 | 48850 | 48850 | 48750 | 280 |
| 418 | 20250428 | 115000 | 7854152150 | 48800 | 48800 | 48850 | 48750 | 287 |
| 419 | 20250428 | 114900 | 7840146400 | 48850 | 48800 | 48850 | 48750 | 172 |
| 420 | 20250428 | 114800 | 7831753200 | 48800 | 48800 | 48850 | 48750 | 217 |
| 421 | 20250428 | 114700 | 7821162600 | 48850 | 48800 | 48850 | 48750 | 716 |
| 422 | 20250428 | 114600 | 7786218750 | 48750 | 48800 | 48800 | 48750 | 312 |
| 423 | 20250428 | 114500 | 7771001950 | 48750 | 48800 | 48800 | 48750 | 200 |
| 424 | 20250428 | 114400 | 7761246325 | 48800 | 48750 | 48800 | 48750 | 280 |
| 425 | 20250428 | 114300 | 7747591125 | 48750 | 48750 | 48800 | 48750 | 139 |
| 426 | 20250428 | 114200 | 7740810925 | 48750 | 48750 | 48750 | 48700 | 416 |
| 427 | 20250428 | 114100 | 7720535525 | 48750 | 48750 | 48750 | 48700 | 289 |
| 428 | 20250428 | 114000 | 7706457825 | 48700 | 48800 | 48800 | 48700 | 189 |
| 429 | 20250428 | 113900 | 7697246000 | 48800 | 48750 | 48800 | 48700 | 271 |
| 430 | 20250428 | 113800 | 7684029900 | 48800 | 48800 | 48900 | 48750 | 317 |
| 431 | 20250428 | 113700 | 7668567400 | 48800 | 48850 | 48900 | 48750 | 369 |
| 432 | 20250428 | 113600 | 7650556100 | 48850 | 48850 | 48850 | 48800 | 352 |
| 433 | 20250428 | 113500 | 7633369250 | 48850 | 48800 | 48900 | 48800 | 637 |
| 434 | 20250428 | 113400 | 7602258500 | 48800 | 48850 | 48900 | 48800 | 185 |
| 435 | 20250428 | 113300 | 7593219800 | 48900 | 48850 | 48900 | 48750 | 373 |
| 436 | 20250428 | 113200 | 7575014750 | 48850 | 48800 | 48850 | 48750 | 145 |
| 437 | 20250428 | 113100 | 7567938900 | 48750 | 48900 | 48900 | 48750 | 1067 |
| 438 | 20250428 | 113000 | 7515830150 | 48900 | 48900 | 48900 | 48850 | 239 |
| 439 | 20250428 | 112900 | 7504146325 | 48850 | 48900 | 48900 | 48850 | 110 |
| 440 | 20250428 | 112800 | 7498771425 | 48850 | 48900 | 48900 | 48850 | 345 |
| 441 | 20250428 | 112700 | 7481909000 | 48850 | 48875 | 48900 | 48850 | 310 |
| 442 | 20250428 | 112600 | 7466758425 | 48850 | 48900 | 48950 | 48850 | 242 |
| 443 | 20250428 | 112500 | 7454930100 | 48850 | 48900 | 48950 | 48850 | 230 |
| 444 | 20250428 | 112400 | 7443690125 | 48900 | 48950 | 48950 | 48850 | 297 |
| 445 | 20250428 | 112300 | 7429170875 | 48950 | 48850 | 48950 | 48850 | 233 |
| 446 | 20250428 | 112200 | 7417782575 | 48950 | 48900 | 48950 | 48850 | 171 |
| 447 | 20250428 | 112100 | 7409419625 | 48900 | 49000 | 49000 | 48850 | 927 |
| 448 | 20250428 | 112000 | 7364064925 | 49000 | 49000 | 49000 | 48950 | 301 |
| 449 | 20250428 | 111900 | 7349324475 | 49000 | 49000 | 49000 | 48950 | 114 |
| 450 | 20250428 | 111800 | 7343740575 | 48950 | 49000 | 49000 | 48950 | 303 |
| 451 | 20250428 | 111700 | 7328898825 | 48950 | 49000 | 49000 | 48950 | 213 |
| 452 | 20250428 | 111600 | 7318467325 | 49000 | 49000 | 49000 | 48950 | 149 |
| 453 | 20250428 | 111500 | 7311167375 | 49000 | 49000 | 49000 | 48900 | 402 |
| 454 | 20250428 | 111400 | 7291489125 | 49000 | 48950 | 49000 | 48950 | 103 |
| 455 | 20250428 | 111300 | 7286444175 | 48950 | 48950 | 49000 | 48900 | 305 |
| 456 | 20250428 | 111200 | 7271511550 | 49000 | 49000 | 49000 | 48850 | 367 |
| 457 | 20250428 | 111100 | 7253543250 | 49000 | 48900 | 49000 | 48900 | 324 |
| 458 | 20250428 | 111000 | 7237685650 | 48900 | 48950 | 49000 | 48900 | 1594 |
| 459 | 20250428 | 110900 | 7159663250 | 49000 | 49000 | 49000 | 48950 | 331 |
| 460 | 20250428 | 110800 | 7143446300 | 49000 | 49000 | 49000 | 48950 | 262 |
| 461 | 20250428 | 110700 | 7130614750 | 49000 | 49000 | 49000 | 48950 | 224 |
| 462 | 20250428 | 110600 | 7119642750 | 49000 | 48950 | 49000 | 48950 | 385 |
| 463 | 20250428 | 110500 | 7100782450 | 48950 | 49000 | 49000 | 48950 | 665 |
| 464 | 20250428 | 110400 | 7068202700 | 48950 | 49000 | 49000 | 48950 | 154 |
| 465 | 20250428 | 110300 | 7060658825 | 49000 | 48900 | 49000 | 48900 | 392 |
| 466 | 20250428 | 110200 | 7041468675 | 48900 | 48950 | 49000 | 48900 | 366 |
| 467 | 20250428 | 110100 | 7023557975 | 48950 | 49000 | 49000 | 48900 | 114 |
| 468 | 20250428 | 110000 | 7017976225 | 49000 | 48900 | 49000 | 48900 | 252 |
| 469 | 20250428 | 105900 | 7005635125 | 48950 | 48950 | 49000 | 48900 | 277 |
| 470 | 20250428 | 105800 | 6992073475 | 48950 | 48950 | 49000 | 48900 | 737 |
| 471 | 20250428 | 105700 | 6955996550 | 48950 | 48950 | 48950 | 48900 | 196 |
| 472 | 20250428 | 105600 | 6946404850 | 48950 | 49000 | 49000 | 48900 | 1016 |
| 473 | 20250428 | 105500 | 6896672050 | 48950 | 48950 | 49000 | 48950 | 238 |
| 474 | 20250428 | 105400 | 6885018150 | 49000 | 49000 | 49000 | 48950 | 395 |
| 475 | 20250428 | 105300 | 6865674650 | 49000 | 49000 | 49000 | 48950 | 180 |
| 476 | 20250428 | 105200 | 6856856550 | 49000 | 49000 | 49000 | 48900 | 1011 |
| 477 | 20250428 | 105100 | 6807366600 | 49000 | 49000 | 49000 | 48950 | 305 |
| 478 | 20250428 | 105000 | 6792425950 | 49000 | 48950 | 49000 | 48950 | 354 |
| 479 | 20250428 | 104900 | 6775088175 | 49000 | 48950 | 49000 | 48900 | 1198 |
| 480 | 20250428 | 104800 | 6716445050 | 48950 | 48950 | 48950 | 48900 | 833 |
| 481 | 20250428 | 104700 | 6675700850 | 48950 | 48950 | 48950 | 48900 | 627 |
| 482 | 20250428 | 104600 | 6645015850 | 49000 | 49000 | 49000 | 48950 | 282 |
| 483 | 20250428 | 104500 | 6631204825 | 49000 | 49000 | 49000 | 48900 | 300 |
| 484 | 20250428 | 104400 | 6616515475 | 48950 | 49000 | 49050 | 48950 | 1062 |
| 485 | 20250428 | 104300 | 6564475475 | 49050 | 49100 | 49100 | 49000 | 1132 |
| 486 | 20250428 | 104200 | 6508952650 | 49100 | 49000 | 49100 | 48950 | 1091 |
| 487 | 20250428 | 104100 | 6455480750 | 49000 | 48950 | 49200 | 48950 | 7772 |
| 488 | 20250428 | 104000 | 6074669500 | 49050 | 48875 | 49050 | 48875 | 10175 |
| 489 | 20250428 | 103900 | 5576270650 | 48875 | 48850 | 48900 | 48850 | 2571 |
| 490 | 20250428 | 103800 | 5450605825 | 48850 | 48750 | 48850 | 48750 | 2846 |
| 491 | 20250428 | 103700 | 5311676875 | 48800 | 48800 | 48800 | 48750 | 1263 |
| 492 | 20250428 | 103600 | 5250046425 | 48800 | 48750 | 48800 | 48700 | 1572 |
| 493 | 20250428 | 103500 | 5173362025 | 48750 | 48750 | 48750 | 48700 | 1190 |
| 494 | 20250428 | 103400 | 5115350975 | 48750 | 48650 | 48750 | 48650 | 1883 |
| 495 | 20250428 | 103300 | 5023616325 | 48700 | 48675 | 48700 | 48650 | 1759 |
| 496 | 20250428 | 103200 | 4937970450 | 48700 | 48700 | 48700 | 48650 | 351 |
| 497 | 20250428 | 103100 | 4920884050 | 48700 | 48600 | 48700 | 48550 | 10100 |
| 498 | 20250428 | 103000 | 4429767400 | 48600 | 48550 | 48600 | 48550 | 1522 |
| 499 | 20250428 | 102900 | 4355867150 | 48500 | 48500 | 48550 | 48500 | 153 |
| 500 | 20250428 | 102800 | 4348443300 | 48550 | 48550 | 48550 | 48500 | 153 |
| 501 | 20250428 | 102700 | 4341017600 | 48550 | 48500 | 48550 | 48450 | 2073 |
| 502 | 20250428 | 102600 | 4240456850 | 48500 | 48500 | 48500 | 48450 | 515 |
| 503 | 20250428 | 102500 | 4215502700 | 48450 | 48450 | 48500 | 48450 | 1040 |
| 504 | 20250428 | 102400 | 4165105650 | 48450 | 48500 | 48500 | 48400 | 3070 |
| 505 | 20250428 | 102300 | 4016340900 | 48500 | 48450 | 48550 | 48450 | 7595 |
| 506 | 20250428 | 102200 | 3648030900 | 48500 | 48450 | 48500 | 48400 | 568 |
| 507 | 20250428 | 102100 | 3620505400 | 48400 | 48475 | 48475 | 47975 | 27611 |
| 508 | 20250428 | 102000 | 2292888500 | 48475 | 48475 | 48475 | 48450 | 184 |
| 509 | 20250428 | 101900 | 2283970550 | 48475 | 48475 | 48475 | 48450 | 109 |
| 510 | 20250428 | 101800 | 2278687925 | 48475 | 48500 | 48500 | 48450 | 158 |
| 511 | 20250428 | 101700 | 2271029500 | 48500 | 48450 | 48500 | 48400 | 1846 |
| 512 | 20250428 | 101600 | 2181514250 | 48400 | 48450 | 48500 | 48400 | 164 |
| 513 | 20250428 | 101500 | 2173569700 | 48500 | 48500 | 48500 | 48450 | 185 |
| 514 | 20250428 | 101400 | 2164603550 | 48450 | 48400 | 48500 | 48400 | 255 |
| 515 | 20250428 | 101300 | 2152247600 | 48450 | 48400 | 48450 | 48400 | 64 |
| 516 | 20250428 | 101200 | 2149149750 | 48450 | 48450 | 48450 | 48400 | 205 |
| 517 | 20250428 | 101100 | 2139224150 | 48400 | 48450 | 48450 | 48400 | 228 |
| 518 | 20250428 | 101000 | 2128180350 | 48450 | 48400 | 48450 | 48400 | 59 |
| 519 | 20250428 | 100900 | 2125322900 | 48400 | 48400 | 48450 | 48400 | 116 |
| 520 | 20250428 | 100800 | 2119708350 | 48450 | 48450 | 48450 | 48450 | 2 |
| 521 | 20250428 | 100700 | 2119611450 | 48400 | 48400 | 48450 | 48350 | 118 |
| 522 | 20250428 | 100600 | 2113900900 | 48400 | 48400 | 48450 | 48400 | 127 |
| 523 | 20250428 | 100500 | 2107754050 | 48400 | 48400 | 48450 | 48400 | 97 |
| 524 | 20250428 | 100400 | 2103057650 | 48400 | 48400 | 48450 | 48350 | 953 |
| 525 | 20250428 | 100300 | 2056928250 | 48450 | 48450 | 48450 | 48400 | 526 |
| 526 | 20250428 | 100200 | 2031444100 | 48450 | 48400 | 48450 | 48400 | 903 |
| 527 | 20250428 | 100100 | 1987723400 | 48400 | 48400 | 48400 | 48350 | 1257 |
| 528 | 20250428 | 100000 | 1926888125 | 48400 | 48350 | 48400 | 48300 | 215 |
| 529 | 20250428 | 095900 | 1916493175 | 48350 | 48350 | 48400 | 48300 | 236 |
| 530 | 20250428 | 095800 | 1905084575 | 48400 | 48350 | 48400 | 48250 | 678 |
| 531 | 20250428 | 095700 | 1872320325 | 48300 | 48300 | 48350 | 48300 | 132 |
| 532 | 20250428 | 095600 | 1865942375 | 48300 | 48350 | 48350 | 48300 | 314 |
| 533 | 20250428 | 095500 | 1850773475 | 48350 | 48300 | 48350 | 48300 | 73 |
| 534 | 20250428 | 095400 | 1847247375 | 48350 | 48350 | 48350 | 48300 | 178 |
| 535 | 20250428 | 095300 | 1838648075 | 48300 | 48300 | 48350 | 48300 | 269 |
| 536 | 20250428 | 095200 | 1825655275 | 48300 | 48300 | 48350 | 48250 | 90 |
| 537 | 20250428 | 095100 | 1821308425 | 48350 | 48350 | 48350 | 48250 | 350 |
| 538 | 20250428 | 095000 | 1804403525 | 48300 | 48300 | 48350 | 48300 | 246 |
| 539 | 20250428 | 094900 | 1792521225 | 48300 | 48350 | 48350 | 48300 | 332 |
| 540 | 20250428 | 094800 | 1776482525 | 48350 | 48300 | 48350 | 48300 | 433 |
| 541 | 20250428 | 094700 | 1755568025 | 48300 | 48300 | 48350 | 48300 | 191 |
| 542 | 20250428 | 094600 | 1746341125 | 48350 | 48300 | 48350 | 48300 | 200 |
| 543 | 20250428 | 094500 | 1736680825 | 48300 | 48350 | 48400 | 48300 | 872 |
| 544 | 20250428 | 094400 | 1694529825 | 48350 | 48400 | 48400 | 48350 | 164 |
| 545 | 20250428 | 094300 | 1686593875 | 48400 | 48350 | 48400 | 48350 | 282 |
| 546 | 20250428 | 094200 | 1672958725 | 48350 | 48350 | 48400 | 48350 | 263 |
| 547 | 20250428 | 094100 | 1660240825 | 48350 | 48300 | 48400 | 48300 | 176 |
| 548 | 20250428 | 094000 | 1651732525 | 48300 | 48350 | 48350 | 48300 | 78 |
| 549 | 20250428 | 093900 | 1647963225 | 48350 | 48300 | 48350 | 48250 | 353 |
| 550 | 20250428 | 093800 | 1630903575 | 48300 | 48300 | 48350 | 48250 | 1247 |
| 551 | 20250428 | 093700 | 1570673625 | 48300 | 48350 | 48350 | 48300 | 736 |
| 552 | 20250428 | 093600 | 1535120275 | 48300 | 48300 | 48350 | 48300 | 117 |
| 553 | 20250428 | 093500 | 1529465425 | 48350 | 48350 | 48350 | 48300 | 112 |
| 554 | 20250428 | 093400 | 1524053275 | 48350 | 48300 | 48350 | 48300 | 69 |
| 555 | 20250428 | 093300 | 1520718775 | 48300 | 48350 | 48350 | 48300 | 414 |
| 556 | 20250428 | 093200 | 1500707725 | 48350 | 48300 | 48350 | 48250 | 326 |
| 557 | 20250428 | 093100 | 1484962225 | 48250 | 48250 | 48300 | 48250 | 158 |
| 558 | 20250428 | 093000 | 1477334175 | 48250 | 48300 | 48300 | 48250 | 443 |
| 559 | 20250428 | 092900 | 1455953575 | 48250 | 48250 | 48300 | 48200 | 336 |
| 560 | 20250428 | 092800 | 1439741625 | 48250 | 48300 | 48350 | 48200 | 343 |
| 561 | 20250428 | 092700 | 1423181325 | 48350 | 48350 | 48350 | 48250 | 676 |
| 562 | 20250428 | 092600 | 1390532375 | 48300 | 48200 | 48350 | 48200 | 267 |
| 563 | 20250428 | 092500 | 1377645675 | 48350 | 48350 | 48400 | 48100 | 1196 |
| 564 | 20250428 | 092400 | 1319911075 | 48400 | 48350 | 48450 | 48350 | 714 |
| 565 | 20250428 | 092300 | 1285358000 | 48350 | 48450 | 48450 | 48350 | 585 |
| 566 | 20250428 | 092200 | 1257045000 | 48400 | 48400 | 48450 | 48400 | 101 |
| 567 | 20250428 | 092100 | 1252153900 | 48400 | 48450 | 48500 | 48400 | 378 |
| 568 | 20250428 | 092000 | 1233839150 | 48500 | 48500 | 48550 | 48450 | 842 |
| 569 | 20250428 | 091900 | 1193003150 | 48450 | 48450 | 48500 | 48400 | 850 |
| 570 | 20250428 | 091800 | 1151821000 | 48450 | 48500 | 48500 | 48450 | 130 |
| 571 | 20250428 | 091700 | 1145520800 | 48450 | 48500 | 48500 | 48450 | 57 |
| 572 | 20250428 | 091600 | 1142757525 | 48500 | 48500 | 48500 | 48450 | 143 |
| 573 | 20250428 | 091500 | 1135825625 | 48500 | 48550 | 48550 | 48500 | 691 |
| 574 | 20250428 | 091400 | 1102309775 | 48550 | 48550 | 48600 | 48500 | 232 |
| 575 | 20250428 | 091300 | 1091048300 | 48550 | 48550 | 48600 | 48500 | 743 |
| 576 | 20250428 | 091200 | 1054975950 | 48600 | 48550 | 48600 | 48550 | 1319 |
| 577 | 20250428 | 091100 | 990906750 | 48600 | 48600 | 48600 | 48550 | 786 |
| 578 | 20250428 | 091000 | 952709450 | 48600 | 48550 | 48650 | 48550 | 1351 |
| 579 | 20250428 | 090900 | 887051850 | 48550 | 48550 | 48600 | 48500 | 773 |
| 580 | 20250428 | 090800 | 849522450 | 48500 | 48500 | 48550 | 48450 | 1031 |
| 581 | 20250428 | 090700 | 799519000 | 48500 | 48450 | 48500 | 48450 | 365 |
| 582 | 20250428 | 090600 | 781817500 | 48450 | 48500 | 48550 | 48450 | 581 |
| 583 | 20250428 | 090500 | 753641200 | 48500 | 48500 | 48500 | 48450 | 554 |
| 584 | 20250428 | 090400 | 726773750 | 48500 | 48450 | 48550 | 48450 | 1330 |
| 585 | 20250428 | 090300 | 662268700 | 48450 | 48500 | 48500 | 48450 | 1391 |
| 586 | 20250428 | 090200 | 594851300 | 48550 | 48450 | 48600 | 48450 | 3760 |
| 587 | 20250428 | 090100 | 412455450 | 48400 | 48275 | 48475 | 48275 | 2540 |
| 588 | 20250428 | 090000 | 289612350 | 48250 | 47950 | 48250 | 47950 | 6034 |