35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 3 | 20250428 | 190200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 4 | 20250428 | 190100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 5 | 20250428 | 190000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 6 | 20250428 | 185900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 7 | 20250428 | 185800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 8 | 20250428 | 185700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 9 | 20250428 | 185600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 10 | 20250428 | 185500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 11 | 20250428 | 185400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 12 | 20250428 | 185300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 13 | 20250428 | 185200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 14 | 20250428 | 185100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 15 | 20250428 | 185000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 16 | 20250428 | 184900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 17 | 20250428 | 184800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 18 | 20250428 | 184700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 19 | 20250428 | 184600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 20 | 20250428 | 184500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 21 | 20250428 | 184400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 22 | 20250428 | 184300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 23 | 20250428 | 184200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 24 | 20250428 | 184100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 25 | 20250428 | 184000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 26 | 20250428 | 183900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 27 | 20250428 | 183800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 28 | 20250428 | 183700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 29 | 20250428 | 183600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 30 | 20250428 | 183500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 31 | 20250428 | 183400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 32 | 20250428 | 183300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 33 | 20250428 | 183200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 34 | 20250428 | 183100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 35 | 20250428 | 183000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 36 | 20250428 | 182900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 37 | 20250428 | 182800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 38 | 20250428 | 182700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 39 | 20250428 | 182600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 40 | 20250428 | 182500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 41 | 20250428 | 182400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 42 | 20250428 | 182300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 43 | 20250428 | 182200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 44 | 20250428 | 182100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 45 | 20250428 | 182000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 46 | 20250428 | 181900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 47 | 20250428 | 181800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 48 | 20250428 | 181700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 49 | 20250428 | 181600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 50 | 20250428 | 181500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 51 | 20250428 | 181400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 52 | 20250428 | 181300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 53 | 20250428 | 181200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 54 | 20250428 | 181100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 55 | 20250428 | 181000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 56 | 20250428 | 180900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 57 | 20250428 | 180800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 58 | 20250428 | 180700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 59 | 20250428 | 180600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 60 | 20250428 | 180500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 61 | 20250428 | 180400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 62 | 20250428 | 180300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 63 | 20250428 | 180200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 64 | 20250428 | 180100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 65 | 20250428 | 180000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 66 | 20250428 | 175900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 67 | 20250428 | 175800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 68 | 20250428 | 175700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 69 | 20250428 | 175600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 70 | 20250428 | 175500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 71 | 20250428 | 175400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 72 | 20250428 | 175300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 73 | 20250428 | 175200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 74 | 20250428 | 175100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 75 | 20250428 | 175000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 76 | 20250428 | 174900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 77 | 20250428 | 174800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 78 | 20250428 | 174700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 79 | 20250428 | 174600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 80 | 20250428 | 174500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 81 | 20250428 | 174400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 82 | 20250428 | 174300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 83 | 20250428 | 174200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 84 | 20250428 | 174100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 85 | 20250428 | 174000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 86 | 20250428 | 173900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 87 | 20250428 | 173800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 88 | 20250428 | 173700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 89 | 20250428 | 173600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 90 | 20250428 | 173500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 91 | 20250428 | 173400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 92 | 20250428 | 173300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 93 | 20250428 | 173200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 94 | 20250428 | 173100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 95 | 20250428 | 173000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 96 | 20250428 | 172900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 97 | 20250428 | 172800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 98 | 20250428 | 172700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 99 | 20250428 | 172600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 100 | 20250428 | 172500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 101 | 20250428 | 172400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 102 | 20250428 | 172300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 103 | 20250428 | 172200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 104 | 20250428 | 172100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 105 | 20250428 | 172000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 106 | 20250428 | 171900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 107 | 20250428 | 171800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 108 | 20250428 | 171700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 109 | 20250428 | 171600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 110 | 20250428 | 171500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 111 | 20250428 | 171400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 112 | 20250428 | 171300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 113 | 20250428 | 171200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 114 | 20250428 | 171100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 115 | 20250428 | 171000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 116 | 20250428 | 170900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 117 | 20250428 | 170800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 118 | 20250428 | 170700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 119 | 20250428 | 170600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 120 | 20250428 | 170500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 121 | 20250428 | 170400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 122 | 20250428 | 170300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 123 | 20250428 | 170200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 124 | 20250428 | 170100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 125 | 20250428 | 170000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 126 | 20250428 | 165900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 127 | 20250428 | 165800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 128 | 20250428 | 165700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 129 | 20250428 | 165600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 130 | 20250428 | 165500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 131 | 20250428 | 165400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 132 | 20250428 | 165300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 133 | 20250428 | 165200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 134 | 20250428 | 165100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 135 | 20250428 | 165000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 136 | 20250428 | 164900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 137 | 20250428 | 164800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 138 | 20250428 | 164700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 139 | 20250428 | 164600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 140 | 20250428 | 164500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 141 | 20250428 | 164400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 142 | 20250428 | 164300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 143 | 20250428 | 164200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 144 | 20250428 | 164100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 145 | 20250428 | 164000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 146 | 20250428 | 163900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 147 | 20250428 | 163800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 148 | 20250428 | 163700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 149 | 20250428 | 163600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 150 | 20250428 | 163500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 151 | 20250428 | 163400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 152 | 20250428 | 163300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 153 | 20250428 | 163200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 154 | 20250428 | 163100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 155 | 20250428 | 163000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 156 | 20250428 | 162900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 157 | 20250428 | 162800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 158 | 20250428 | 162700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 159 | 20250428 | 162600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 160 | 20250428 | 162500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 161 | 20250428 | 162400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 162 | 20250428 | 162300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 163 | 20250428 | 162200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 164 | 20250428 | 162100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 165 | 20250428 | 162000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 166 | 20250428 | 161900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 167 | 20250428 | 161800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 168 | 20250428 | 161700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 169 | 20250428 | 161600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 170 | 20250428 | 161500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 171 | 20250428 | 161400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 172 | 20250428 | 161300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 173 | 20250428 | 161200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 174 | 20250428 | 161100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 175 | 20250428 | 161000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 176 | 20250428 | 160900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 177 | 20250428 | 160800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 178 | 20250428 | 160700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 179 | 20250428 | 160600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 180 | 20250428 | 160500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 181 | 20250428 | 160400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 182 | 20250428 | 160300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 183 | 20250428 | 160200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 184 | 20250428 | 160100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 185 | 20250428 | 160000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 186 | 20250428 | 155900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 187 | 20250428 | 155800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 188 | 20250428 | 155700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 189 | 20250428 | 155600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 190 | 20250428 | 155500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 191 | 20250428 | 155400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 192 | 20250428 | 155300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 193 | 20250428 | 155200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 194 | 20250428 | 155100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 195 | 20250428 | 155000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 196 | 20250428 | 154900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 197 | 20250428 | 154800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 198 | 20250428 | 154700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 199 | 20250428 | 154600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 200 | 20250428 | 154500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 201 | 20250428 | 154400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 202 | 20250428 | 154300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 203 | 20250428 | 154200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 204 | 20250428 | 154100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 205 | 20250428 | 154000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20250428 | 153900 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20250428 | 153800 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 208 | 20250428 | 153700 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20250428 | 153600 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 210 | 20250428 | 153500 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 211 | 20250428 | 153400 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 212 | 20250428 | 153300 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 213 | 20250428 | 153200 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 214 | 20250428 | 153100 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 0 |
| 215 | 20250428 | 153000 | 15829150300 | 150700 | 150700 | 150700 | 150700 | 4641 |
| 216 | 20250428 | 152900 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 217 | 20250428 | 152800 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 218 | 20250428 | 152700 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 219 | 20250428 | 152600 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 220 | 20250428 | 152500 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 221 | 20250428 | 152400 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 222 | 20250428 | 152300 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 223 | 20250428 | 152200 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 224 | 20250428 | 152100 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 225 | 20250428 | 152000 | 15129751600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 226 | 20250428 | 151900 | 15129751600 | 150700 | 149800 | 150700 | 149700 | 679 |
| 227 | 20250428 | 151800 | 15027620200 | 149800 | 149900 | 150100 | 149700 | 403 |
| 228 | 20250428 | 151700 | 14967238900 | 149800 | 149900 | 149900 | 149800 | 278 |
| 229 | 20250428 | 151600 | 14925581300 | 149900 | 150200 | 150300 | 149800 | 1217 |
| 230 | 20250428 | 151500 | 14742943500 | 150300 | 150300 | 150300 | 150200 | 133 |
| 231 | 20250428 | 151400 | 14722959600 | 150300 | 150000 | 150400 | 150000 | 623 |
| 232 | 20250428 | 151300 | 14629363200 | 150100 | 149700 | 150100 | 149700 | 585 |
| 233 | 20250428 | 151200 | 14541691700 | 149700 | 149600 | 149700 | 149500 | 236 |
| 234 | 20250428 | 151100 | 14506386700 | 149600 | 149700 | 149800 | 149600 | 311 |
| 235 | 20250428 | 151000 | 14459837800 | 149700 | 149600 | 149800 | 149600 | 148 |
| 236 | 20250428 | 150900 | 14437681500 | 149700 | 150000 | 150000 | 149600 | 882 |
| 237 | 20250428 | 150800 | 14305541700 | 150000 | 149900 | 150100 | 149900 | 440 |
| 238 | 20250428 | 150700 | 14239538000 | 149900 | 150100 | 150100 | 149900 | 146 |
| 239 | 20250428 | 150600 | 14217635100 | 150100 | 150000 | 150100 | 149900 | 310 |
| 240 | 20250428 | 150500 | 14171134700 | 150000 | 149800 | 150000 | 149800 | 181 |
| 241 | 20250428 | 150400 | 14144002300 | 149900 | 149900 | 150000 | 149800 | 416 |
| 242 | 20250428 | 150300 | 14081641400 | 149900 | 149900 | 150100 | 149900 | 461 |
| 243 | 20250428 | 150200 | 14012463200 | 149900 | 149900 | 150000 | 149800 | 233 |
| 244 | 20250428 | 150100 | 13977527300 | 149900 | 149700 | 149900 | 149700 | 213 |
| 245 | 20250428 | 150000 | 13945614700 | 149700 | 149600 | 150100 | 149600 | 735 |
| 246 | 20250428 | 145900 | 13835420700 | 149600 | 149900 | 149900 | 149500 | 618 |
| 247 | 20250428 | 145800 | 13742964100 | 149800 | 150000 | 150000 | 149800 | 296 |
| 248 | 20250428 | 145700 | 13698573100 | 149800 | 149700 | 150000 | 149700 | 239 |
| 249 | 20250428 | 145600 | 13662753500 | 149800 | 149600 | 149800 | 149600 | 178 |
| 250 | 20250428 | 145500 | 13636107200 | 149600 | 149700 | 149900 | 149500 | 399 |
| 251 | 20250428 | 145400 | 13576367900 | 149800 | 149700 | 149800 | 149500 | 293 |
| 252 | 20250428 | 145300 | 13532509400 | 149700 | 149600 | 149700 | 149500 | 109 |
| 253 | 20250428 | 145200 | 13516196500 | 149600 | 149600 | 149700 | 149400 | 408 |
| 254 | 20250428 | 145100 | 13455186100 | 149600 | 149600 | 149700 | 149500 | 104 |
| 255 | 20250428 | 145000 | 13439623300 | 149500 | 149500 | 149600 | 149400 | 532 |
| 256 | 20250428 | 144900 | 13360063300 | 149500 | 149600 | 149700 | 149400 | 234 |
| 257 | 20250428 | 144800 | 13325074300 | 149600 | 149600 | 149700 | 149500 | 216 |
| 258 | 20250428 | 144700 | 13292755500 | 149600 | 149500 | 149600 | 149500 | 143 |
| 259 | 20250428 | 144600 | 13271363300 | 149600 | 149800 | 149800 | 149600 | 70 |
| 260 | 20250428 | 144500 | 13260883200 | 149700 | 149400 | 149800 | 149400 | 383 |
| 261 | 20250428 | 144400 | 13203551100 | 149600 | 149500 | 149600 | 149300 | 234 |
| 262 | 20250428 | 144300 | 13168577600 | 149600 | 149400 | 149600 | 149400 | 163 |
| 263 | 20250428 | 144200 | 13144210200 | 149400 | 149400 | 149600 | 149300 | 309 |
| 264 | 20250428 | 144100 | 13098035600 | 149600 | 149300 | 149600 | 149300 | 404 |
| 265 | 20250428 | 144000 | 13037673900 | 149200 | 149400 | 149500 | 149200 | 106 |
| 266 | 20250428 | 143900 | 13021838400 | 149400 | 149500 | 149700 | 149200 | 218 |
| 267 | 20250428 | 143800 | 12989270200 | 149400 | 149600 | 149600 | 149300 | 586 |
| 268 | 20250428 | 143700 | 12901697400 | 149500 | 149700 | 149800 | 149500 | 106 |
| 269 | 20250428 | 143600 | 12885831000 | 149700 | 149800 | 149900 | 149700 | 235 |
| 270 | 20250428 | 143500 | 12850636200 | 149800 | 149900 | 149900 | 149800 | 67 |
| 271 | 20250428 | 143400 | 12840594300 | 149900 | 149900 | 149900 | 149800 | 125 |
| 272 | 20250428 | 143300 | 12821858400 | 149900 | 149900 | 150000 | 149800 | 227 |
| 273 | 20250428 | 143200 | 12787826300 | 149900 | 149800 | 149900 | 149800 | 193 |
| 274 | 20250428 | 143100 | 12758904800 | 149800 | 150000 | 150100 | 149500 | 978 |
| 275 | 20250428 | 143000 | 12612380900 | 150000 | 150100 | 150200 | 150000 | 355 |
| 276 | 20250428 | 142900 | 12559080200 | 150000 | 150200 | 150200 | 150000 | 75 |
| 277 | 20250428 | 142800 | 12547823100 | 150100 | 150100 | 150200 | 150000 | 292 |
| 278 | 20250428 | 142700 | 12503996600 | 150100 | 150000 | 150100 | 150000 | 110 |
| 279 | 20250428 | 142600 | 12487491450 | 150000 | 149900 | 150000 | 149800 | 234 |
| 280 | 20250428 | 142500 | 12452393550 | 150000 | 150000 | 150100 | 149800 | 436 |
| 281 | 20250428 | 142400 | 12387001300 | 150000 | 150000 | 150100 | 149900 | 193 |
| 282 | 20250428 | 142300 | 12358047700 | 150000 | 150300 | 150300 | 150000 | 352 |
| 283 | 20250428 | 142200 | 12305188100 | 150200 | 150250 | 150300 | 150200 | 194 |
| 284 | 20250428 | 142100 | 12276033350 | 150200 | 150400 | 150400 | 150200 | 108 |
| 285 | 20250428 | 142000 | 12259803350 | 150300 | 150500 | 150500 | 150300 | 182 |
| 286 | 20250428 | 141900 | 12232432450 | 150500 | 150400 | 150500 | 150300 | 221 |
| 287 | 20250428 | 141800 | 12199184250 | 150400 | 150400 | 150600 | 150400 | 156 |
| 288 | 20250428 | 141700 | 12175717650 | 150600 | 150500 | 150600 | 150300 | 128 |
| 289 | 20250428 | 141600 | 12156456850 | 150500 | 150500 | 150600 | 150400 | 271 |
| 290 | 20250428 | 141500 | 12115681350 | 150500 | 150600 | 150600 | 150400 | 190 |
| 291 | 20250428 | 141400 | 12087085650 | 150500 | 150600 | 150700 | 150500 | 127 |
| 292 | 20250428 | 141300 | 12067962250 | 150600 | 150450 | 150600 | 150450 | 123 |
| 293 | 20250428 | 141200 | 12049445700 | 150500 | 150600 | 150600 | 150400 | 160 |
| 294 | 20250428 | 141100 | 12025363750 | 150600 | 150600 | 150600 | 150500 | 182 |
| 295 | 20250428 | 141000 | 11997955350 | 150600 | 150600 | 150700 | 150500 | 228 |
| 296 | 20250428 | 140900 | 11963609600 | 150550 | 150600 | 150600 | 150550 | 63 |
| 297 | 20250428 | 140800 | 11954121950 | 150600 | 150500 | 150600 | 150500 | 143 |
| 298 | 20250428 | 140700 | 11932594650 | 150500 | 150500 | 150500 | 150400 | 185 |
| 299 | 20250428 | 140600 | 11904752650 | 150500 | 150600 | 150600 | 150500 | 127 |
| 300 | 20250428 | 140500 | 11885631100 | 150600 | 150400 | 150600 | 150400 | 287 |
| 301 | 20250428 | 140400 | 11842446100 | 150400 | 150300 | 150400 | 150200 | 143 |
| 302 | 20250428 | 140300 | 11820950100 | 150300 | 150400 | 150450 | 150200 | 348 |
| 303 | 20250428 | 140200 | 11768614400 | 150400 | 150300 | 150400 | 150200 | 192 |
| 304 | 20250428 | 140100 | 11739753800 | 150300 | 150200 | 150300 | 150200 | 113 |
| 305 | 20250428 | 140000 | 11722774550 | 150200 | 150100 | 150300 | 150000 | 548 |
| 306 | 20250428 | 135900 | 11640499300 | 150100 | 150000 | 150100 | 150000 | 147 |
| 307 | 20250428 | 135800 | 11618438900 | 150000 | 150100 | 150200 | 150000 | 478 |
| 308 | 20250428 | 135700 | 11546714250 | 150100 | 150100 | 150200 | 150100 | 101 |
| 309 | 20250428 | 135600 | 11531553350 | 150100 | 150300 | 150300 | 150100 | 315 |
| 310 | 20250428 | 135500 | 11484249850 | 150200 | 150100 | 150300 | 150100 | 197 |
| 311 | 20250428 | 135400 | 11454659850 | 150200 | 150400 | 150400 | 150200 | 170 |
| 312 | 20250428 | 135300 | 11429112750 | 150400 | 150400 | 150400 | 150300 | 99 |
| 313 | 20250428 | 135200 | 11414227800 | 150400 | 150700 | 150700 | 150300 | 434 |
| 314 | 20250428 | 135100 | 11348910350 | 150700 | 150600 | 150700 | 150600 | 40 |
| 315 | 20250428 | 135000 | 11342883550 | 150700 | 150600 | 150700 | 150500 | 387 |
| 316 | 20250428 | 134900 | 11284595750 | 150600 | 150500 | 150600 | 150500 | 97 |
| 317 | 20250428 | 134800 | 11269989350 | 150500 | 150600 | 150700 | 150500 | 191 |
| 318 | 20250428 | 134700 | 11241228650 | 150600 | 150500 | 150600 | 150500 | 160 |
| 319 | 20250428 | 134600 | 11217132950 | 150600 | 150600 | 150700 | 150500 | 53 |
| 320 | 20250428 | 134500 | 11209150850 | 150600 | 150700 | 150750 | 150600 | 130 |
| 321 | 20250428 | 134400 | 11189563150 | 150700 | 150700 | 150700 | 150700 | 87 |
| 322 | 20250428 | 134300 | 11176452250 | 150650 | 150700 | 150700 | 150500 | 76 |
| 323 | 20250428 | 134200 | 11165004550 | 150700 | 150600 | 150700 | 150500 | 125 |
| 324 | 20250428 | 134100 | 11146178100 | 150600 | 150500 | 150600 | 150500 | 115 |
| 325 | 20250428 | 134000 | 11128859200 | 150600 | 150550 | 150700 | 150500 | 210 |
| 326 | 20250428 | 133900 | 11097225650 | 150600 | 150600 | 150600 | 150400 | 141 |
| 327 | 20250428 | 133800 | 11075994550 | 150500 | 150600 | 150600 | 150500 | 92 |
| 328 | 20250428 | 133700 | 11062143200 | 150500 | 150700 | 150700 | 150500 | 121 |
| 329 | 20250428 | 133600 | 11043926600 | 150700 | 150500 | 150700 | 150400 | 188 |
| 330 | 20250428 | 133500 | 11015613850 | 150500 | 150500 | 150700 | 150500 | 155 |
| 331 | 20250428 | 133400 | 10992274750 | 150500 | 150600 | 150700 | 150400 | 91 |
| 332 | 20250428 | 133300 | 10978578850 | 150600 | 150600 | 150700 | 150500 | 241 |
| 333 | 20250428 | 133200 | 10942291050 | 150700 | 150600 | 150700 | 150500 | 110 |
| 334 | 20250428 | 133100 | 10925720850 | 150700 | 150600 | 150700 | 150500 | 121 |
| 335 | 20250428 | 133000 | 10907495850 | 150600 | 150600 | 150600 | 150500 | 158 |
| 336 | 20250428 | 132900 | 10883707350 | 150600 | 150500 | 150600 | 150400 | 185 |
| 337 | 20250428 | 132800 | 10855856850 | 150500 | 150700 | 150700 | 150500 | 109 |
| 338 | 20250428 | 132700 | 10839441650 | 150600 | 150500 | 150600 | 150500 | 171 |
| 339 | 20250428 | 132600 | 10813694050 | 150500 | 150500 | 150500 | 150450 | 88 |
| 340 | 20250428 | 132500 | 10800450100 | 150500 | 150400 | 150500 | 150400 | 139 |
| 341 | 20250428 | 132400 | 10779544400 | 150400 | 150300 | 150400 | 150300 | 194 |
| 342 | 20250428 | 132300 | 10750370750 | 150300 | 150300 | 150400 | 150300 | 93 |
| 343 | 20250428 | 132200 | 10736389900 | 150300 | 150300 | 150400 | 150300 | 101 |
| 344 | 20250428 | 132100 | 10721209400 | 150300 | 150200 | 150300 | 150100 | 111 |
| 345 | 20250428 | 132000 | 10704536700 | 150200 | 150300 | 150300 | 150000 | 329 |
| 346 | 20250428 | 131900 | 10655144300 | 150300 | 150600 | 150700 | 150200 | 230 |
| 347 | 20250428 | 131800 | 10620552300 | 150700 | 150600 | 150700 | 150500 | 170 |
| 348 | 20250428 | 131700 | 10594945750 | 150700 | 150600 | 150700 | 150500 | 104 |
| 349 | 20250428 | 131600 | 10579280650 | 150500 | 150600 | 150700 | 150400 | 816 |
| 350 | 20250428 | 131500 | 10456391400 | 150600 | 150400 | 150600 | 150400 | 235 |
| 351 | 20250428 | 131400 | 10421026100 | 150400 | 150400 | 150500 | 150300 | 123 |
| 352 | 20250428 | 131300 | 10402525000 | 150300 | 150300 | 150500 | 150300 | 149 |
| 353 | 20250428 | 131200 | 10380116900 | 150300 | 150200 | 150400 | 150200 | 109 |
| 354 | 20250428 | 131100 | 10363733800 | 150300 | 150300 | 150300 | 150200 | 158 |
| 355 | 20250428 | 131000 | 10339988450 | 150400 | 150400 | 150500 | 150300 | 189 |
| 356 | 20250428 | 130900 | 10311559450 | 150500 | 150300 | 150500 | 150300 | 102 |
| 357 | 20250428 | 130800 | 10296222250 | 150400 | 150300 | 150400 | 150300 | 122 |
| 358 | 20250428 | 130700 | 10277875650 | 150300 | 150200 | 150300 | 150100 | 155 |
| 359 | 20250428 | 130600 | 10254590200 | 150200 | 150300 | 150400 | 150100 | 202 |
| 360 | 20250428 | 130500 | 10224231700 | 150300 | 150300 | 150400 | 150300 | 105 |
| 361 | 20250428 | 130400 | 10208445000 | 150300 | 150300 | 150400 | 150100 | 181 |
| 362 | 20250428 | 130300 | 10181251800 | 150200 | 150000 | 150200 | 150000 | 128 |
| 363 | 20250428 | 130200 | 10162037850 | 150100 | 150200 | 150300 | 150000 | 124 |
| 364 | 20250428 | 130100 | 10143422750 | 150200 | 150100 | 150200 | 150000 | 151 |
| 365 | 20250428 | 130000 | 10120755150 | 150000 | 150100 | 150200 | 150000 | 265 |
| 366 | 20250428 | 125900 | 10080981250 | 150200 | 150200 | 150300 | 150100 | 113 |
| 367 | 20250428 | 125800 | 10064007550 | 150100 | 150100 | 150200 | 150100 | 127 |
| 368 | 20250428 | 125700 | 10044935350 | 150100 | 150300 | 150300 | 150100 | 230 |
| 369 | 20250428 | 125600 | 10010385350 | 150250 | 150300 | 150300 | 150200 | 63 |
| 370 | 20250428 | 125500 | 10000917450 | 150200 | 150200 | 150200 | 150200 | 115 |
| 371 | 20250428 | 125400 | 9983644450 | 150200 | 150200 | 150300 | 150000 | 203 |
| 372 | 20250428 | 125300 | 9953167400 | 150200 | 150200 | 150300 | 150100 | 134 |
| 373 | 20250428 | 125200 | 9933040900 | 150300 | 150300 | 150500 | 149900 | 498 |
| 374 | 20250428 | 125100 | 9858253700 | 150300 | 150200 | 150500 | 150200 | 115 |
| 375 | 20250428 | 125000 | 9840975900 | 150200 | 150300 | 150400 | 150100 | 124 |
| 376 | 20250428 | 124900 | 9822348300 | 150200 | 150400 | 150400 | 150200 | 115 |
| 377 | 20250428 | 124800 | 9805062700 | 150400 | 150300 | 150400 | 150200 | 108 |
| 378 | 20250428 | 124700 | 9788826800 | 150300 | 150300 | 150300 | 150300 | 134 |
| 379 | 20250428 | 124600 | 9768686600 | 150200 | 150300 | 150400 | 150000 | 253 |
| 380 | 20250428 | 124500 | 9730687200 | 150300 | 150300 | 150400 | 150300 | 116 |
| 381 | 20250428 | 124400 | 9713250000 | 150300 | 150300 | 150300 | 150100 | 92 |
| 382 | 20250428 | 124300 | 9699425650 | 150300 | 150500 | 150500 | 150200 | 216 |
| 383 | 20250428 | 124200 | 9666961850 | 150500 | 150400 | 150500 | 150400 | 135 |
| 384 | 20250428 | 124100 | 9646652650 | 150400 | 150500 | 150500 | 150300 | 115 |
| 385 | 20250428 | 124000 | 9629351950 | 150450 | 150400 | 150500 | 150400 | 91 |
| 386 | 20250428 | 123900 | 9615662150 | 150400 | 150300 | 150400 | 150300 | 127 |
| 387 | 20250428 | 123800 | 9596566650 | 150300 | 150300 | 150400 | 150300 | 142 |
| 388 | 20250428 | 123700 | 9575215950 | 150300 | 150300 | 150400 | 150200 | 64 |
| 389 | 20250428 | 123600 | 9565593550 | 150300 | 150400 | 150500 | 150300 | 173 |
| 390 | 20250428 | 123500 | 9539569550 | 150400 | 150300 | 150500 | 150300 | 108 |
| 391 | 20250428 | 123400 | 9523326900 | 150300 | 150300 | 150300 | 150200 | 79 |
| 392 | 20250428 | 123300 | 9511453400 | 150400 | 150600 | 150600 | 150300 | 277 |
| 393 | 20250428 | 123200 | 9469785800 | 150600 | 150500 | 150600 | 150400 | 137 |
| 394 | 20250428 | 123100 | 9449157900 | 150500 | 150450 | 150500 | 150400 | 85 |
| 395 | 20250428 | 123000 | 9436367900 | 150500 | 150500 | 150500 | 150450 | 121 |
| 396 | 20250428 | 122900 | 9418157600 | 150400 | 150500 | 150600 | 150400 | 102 |
| 397 | 20250428 | 122800 | 9402804600 | 150550 | 150400 | 150600 | 150400 | 116 |
| 398 | 20250428 | 122700 | 9385341800 | 150400 | 150500 | 150600 | 150200 | 108 |
| 399 | 20250428 | 122600 | 9369095150 | 150500 | 150400 | 150500 | 150300 | 243 |
| 400 | 20250428 | 122500 | 9332545950 | 150500 | 150600 | 150700 | 150500 | 88 |
| 401 | 20250428 | 122400 | 9319294550 | 150600 | 150300 | 150600 | 150300 | 265 |
| 402 | 20250428 | 122300 | 9279407700 | 150300 | 150300 | 150300 | 150250 | 64 |
| 403 | 20250428 | 122200 | 9269788550 | 150300 | 150300 | 150400 | 150200 | 103 |
| 404 | 20250428 | 122100 | 9254303800 | 150300 | 150200 | 150400 | 150200 | 112 |
| 405 | 20250428 | 122000 | 9237467300 | 150200 | 150400 | 150400 | 150200 | 255 |
| 406 | 20250428 | 121900 | 9199148400 | 150300 | 150500 | 150600 | 150300 | 244 |
| 407 | 20250428 | 121800 | 9162427550 | 150500 | 150500 | 150500 | 150500 | 82 |
| 408 | 20250428 | 121700 | 9150086550 | 150500 | 150550 | 150700 | 150400 | 145 |
| 409 | 20250428 | 121600 | 9128265150 | 150700 | 150600 | 150700 | 150400 | 103 |
| 410 | 20250428 | 121500 | 9112750550 | 150500 | 150600 | 150600 | 150500 | 135 |
| 411 | 20250428 | 121400 | 9092420850 | 150600 | 150600 | 150600 | 150500 | 57 |
| 412 | 20250428 | 121300 | 9083839150 | 150600 | 150500 | 150600 | 150500 | 235 |
| 413 | 20250428 | 121200 | 9048461650 | 150500 | 150500 | 150600 | 150500 | 94 |
| 414 | 20250428 | 121100 | 9034306050 | 150600 | 150500 | 150600 | 150300 | 257 |
| 415 | 20250428 | 121000 | 8995625400 | 150400 | 150500 | 150500 | 150300 | 112 |
| 416 | 20250428 | 120900 | 8978778200 | 150100 | 150300 | 150500 | 150100 | 164 |
| 417 | 20250428 | 120800 | 8954117750 | 150300 | 150300 | 150400 | 150100 | 125 |
| 418 | 20250428 | 120700 | 8935338550 | 150300 | 150300 | 150700 | 150200 | 130 |
| 419 | 20250428 | 120600 | 8915805350 | 150300 | 150300 | 150700 | 150200 | 104 |
| 420 | 20250428 | 120500 | 8900175850 | 150300 | 150200 | 150500 | 150100 | 243 |
| 421 | 20250428 | 120400 | 8863679850 | 150300 | 150600 | 150600 | 150200 | 211 |
| 422 | 20250428 | 120300 | 8831938450 | 150600 | 150500 | 150600 | 150400 | 144 |
| 423 | 20250428 | 120200 | 8810263900 | 150500 | 150500 | 150500 | 150400 | 126 |
| 424 | 20250428 | 120100 | 8791302100 | 150500 | 150600 | 150600 | 150400 | 186 |
| 425 | 20250428 | 120000 | 8763305700 | 150600 | 150700 | 150700 | 150600 | 181 |
| 426 | 20250428 | 115900 | 8736042500 | 150600 | 150500 | 150600 | 150500 | 171 |
| 427 | 20250428 | 115800 | 8710294200 | 150600 | 150700 | 150800 | 150600 | 163 |
| 428 | 20250428 | 115700 | 8685732950 | 150700 | 150800 | 150900 | 150600 | 289 |
| 429 | 20250428 | 115600 | 8642188050 | 150800 | 150900 | 150900 | 150800 | 126 |
| 430 | 20250428 | 115500 | 8623175550 | 150900 | 150800 | 151300 | 150800 | 343 |
| 431 | 20250428 | 115400 | 8571372550 | 150900 | 151000 | 151100 | 150900 | 110 |
| 432 | 20250428 | 115300 | 8554763150 | 151000 | 150900 | 151200 | 150900 | 89 |
| 433 | 20250428 | 115200 | 8541324650 | 150900 | 151000 | 151200 | 150900 | 220 |
| 434 | 20250428 | 115100 | 8508087550 | 151000 | 150900 | 151100 | 150900 | 62 |
| 435 | 20250428 | 115000 | 8498724150 | 151000 | 151000 | 151000 | 150800 | 122 |
| 436 | 20250428 | 114900 | 8480306700 | 151000 | 151100 | 151100 | 150900 | 133 |
| 437 | 20250428 | 114800 | 8460227700 | 151000 | 151000 | 151100 | 151000 | 185 |
| 438 | 20250428 | 114700 | 8432291100 | 151000 | 151100 | 151200 | 151000 | 202 |
| 439 | 20250428 | 114600 | 8401766450 | 151200 | 151100 | 151250 | 151000 | 328 |
| 440 | 20250428 | 114500 | 8352213450 | 151000 | 151000 | 151100 | 151000 | 179 |
| 441 | 20250428 | 114400 | 8325178200 | 151100 | 151200 | 151300 | 151000 | 187 |
| 442 | 20250428 | 114300 | 8296922600 | 151200 | 151300 | 151300 | 151000 | 245 |
| 443 | 20250428 | 114200 | 8259900400 | 151200 | 151100 | 151250 | 151100 | 209 |
| 444 | 20250428 | 114100 | 8228300600 | 151100 | 151200 | 151400 | 151100 | 126 |
| 445 | 20250428 | 114000 | 8209251700 | 151200 | 151500 | 151500 | 151100 | 441 |
| 446 | 20250428 | 113900 | 8142574300 | 151400 | 151600 | 151600 | 151400 | 208 |
| 447 | 20250428 | 113800 | 8111065250 | 151500 | 151500 | 151500 | 151300 | 127 |
| 448 | 20250428 | 113700 | 8091829050 | 151500 | 151600 | 151800 | 151400 | 331 |
| 449 | 20250428 | 113600 | 8041675850 | 151600 | 151600 | 151800 | 151500 | 106 |
| 450 | 20250428 | 113500 | 8025598250 | 151600 | 151700 | 151800 | 151500 | 175 |
| 451 | 20250428 | 113400 | 7999058250 | 151800 | 151700 | 151800 | 151600 | 126 |
| 452 | 20250428 | 113300 | 7979933150 | 151700 | 151600 | 151800 | 151600 | 166 |
| 453 | 20250428 | 113200 | 7954758700 | 151600 | 151550 | 151600 | 151500 | 112 |
| 454 | 20250428 | 113100 | 7937780600 | 151600 | 151600 | 151600 | 151500 | 200 |
| 455 | 20250428 | 113000 | 7907461000 | 151600 | 151600 | 151700 | 151500 | 127 |
| 456 | 20250428 | 112900 | 7888205500 | 151600 | 151600 | 151900 | 151600 | 315 |
| 457 | 20250428 | 112800 | 7840429750 | 151500 | 151700 | 151800 | 151500 | 249 |
| 458 | 20250428 | 112700 | 7802696450 | 151700 | 151800 | 151800 | 151600 | 323 |
| 459 | 20250428 | 112600 | 7753714400 | 151800 | 151700 | 151800 | 151700 | 139 |
| 460 | 20250428 | 112500 | 7732617500 | 151700 | 151700 | 151900 | 151700 | 208 |
| 461 | 20250428 | 112400 | 7701057200 | 151700 | 151800 | 151900 | 151500 | 334 |
| 462 | 20250428 | 112300 | 7650378800 | 151700 | 151600 | 151800 | 151600 | 154 |
| 463 | 20250428 | 112200 | 7627016850 | 151600 | 151800 | 151800 | 151600 | 93 |
| 464 | 20250428 | 112100 | 7612905550 | 151800 | 151700 | 151800 | 151600 | 564 |
| 465 | 20250428 | 112000 | 7527337350 | 151800 | 151700 | 151900 | 151700 | 535 |
| 466 | 20250428 | 111900 | 7446122650 | 151700 | 151700 | 151800 | 151600 | 164 |
| 467 | 20250428 | 111800 | 7421244850 | 151500 | 151700 | 151800 | 151500 | 152 |
| 468 | 20250428 | 111700 | 7398185400 | 151700 | 151600 | 151800 | 151400 | 175 |
| 469 | 20250428 | 111600 | 7371636800 | 151600 | 151600 | 151800 | 151300 | 193 |
| 470 | 20250428 | 111500 | 7342391900 | 151600 | 151600 | 151700 | 151500 | 344 |
| 471 | 20250428 | 111400 | 7290262150 | 151600 | 151700 | 151800 | 151500 | 387 |
| 472 | 20250428 | 111300 | 7231581350 | 151700 | 151700 | 151800 | 151600 | 122 |
| 473 | 20250428 | 111200 | 7213074650 | 151700 | 151700 | 151900 | 151600 | 449 |
| 474 | 20250428 | 111100 | 7144932750 | 151600 | 151600 | 151600 | 151500 | 294 |
| 475 | 20250428 | 111000 | 7100367650 | 151600 | 151500 | 151700 | 151400 | 105 |
| 476 | 20250428 | 110900 | 7084457500 | 151500 | 151400 | 151700 | 151400 | 246 |
| 477 | 20250428 | 110800 | 7047194100 | 151400 | 151600 | 151650 | 151300 | 114 |
| 478 | 20250428 | 110700 | 7029919400 | 151400 | 151600 | 151700 | 151400 | 93 |
| 479 | 20250428 | 110600 | 7015826200 | 151500 | 151400 | 151600 | 151400 | 266 |
| 480 | 20250428 | 110500 | 6975533200 | 151400 | 151400 | 151500 | 151300 | 105 |
| 481 | 20250428 | 110400 | 6959637750 | 151400 | 151500 | 151500 | 151400 | 145 |
| 482 | 20250428 | 110300 | 6937679950 | 151500 | 151500 | 151500 | 151400 | 136 |
| 483 | 20250428 | 110200 | 6917079550 | 151500 | 151500 | 151500 | 151400 | 86 |
| 484 | 20250428 | 110100 | 6904051750 | 151500 | 151500 | 151500 | 151400 | 195 |
| 485 | 20250428 | 110000 | 6874509850 | 151400 | 151500 | 151600 | 151400 | 153 |
| 486 | 20250428 | 105900 | 6851329450 | 151600 | 151400 | 151600 | 151300 | 150 |
| 487 | 20250428 | 105800 | 6828617250 | 151400 | 151400 | 151600 | 151300 | 116 |
| 488 | 20250428 | 105700 | 6811049950 | 151400 | 151500 | 151500 | 151300 | 132 |
| 489 | 20250428 | 105600 | 6791063250 | 151500 | 151400 | 151700 | 151300 | 128 |
| 490 | 20250428 | 105500 | 6771659250 | 151400 | 151700 | 151700 | 151300 | 178 |
| 491 | 20250428 | 105400 | 6744709550 | 151300 | 151700 | 151700 | 151300 | 127 |
| 492 | 20250428 | 105300 | 6725466100 | 151600 | 151400 | 151700 | 151300 | 245 |
| 493 | 20250428 | 105200 | 6688359600 | 151400 | 151300 | 151400 | 151200 | 176 |
| 494 | 20250428 | 105100 | 6661727950 | 151300 | 151700 | 151700 | 151200 | 440 |
| 495 | 20250428 | 105000 | 6595071350 | 151700 | 151800 | 151900 | 151600 | 102 |
| 496 | 20250428 | 104900 | 6579586250 | 151900 | 151700 | 151900 | 151700 | 508 |
| 497 | 20250428 | 104800 | 6502480750 | 151600 | 151700 | 151700 | 151600 | 63 |
| 498 | 20250428 | 104700 | 6492927750 | 151700 | 151600 | 151700 | 151600 | 319 |
| 499 | 20250428 | 104600 | 6444543550 | 151600 | 151700 | 151800 | 151600 | 147 |
| 500 | 20250428 | 104500 | 6422242650 | 151800 | 151500 | 151800 | 151000 | 1037 |
| 501 | 20250428 | 104400 | 6265113950 | 151100 | 151200 | 151500 | 151100 | 140 |
| 502 | 20250428 | 104300 | 6243940150 | 151250 | 151100 | 151250 | 151100 | 292 |
| 503 | 20250428 | 104200 | 6199803000 | 151100 | 151500 | 151500 | 151100 | 174 |
| 504 | 20250428 | 104100 | 6173471800 | 151500 | 151400 | 151500 | 151200 | 311 |
| 505 | 20250428 | 104000 | 6126411750 | 151500 | 151700 | 151700 | 151200 | 380 |
| 506 | 20250428 | 103900 | 6068838950 | 151700 | 151600 | 151700 | 151600 | 454 |
| 507 | 20250428 | 103800 | 5999999250 | 151600 | 151800 | 151900 | 151500 | 356 |
| 508 | 20250428 | 103700 | 5945965550 | 151700 | 151700 | 151800 | 151600 | 287 |
| 509 | 20250428 | 103600 | 5902418750 | 151700 | 151100 | 151800 | 151100 | 1538 |
| 510 | 20250428 | 103500 | 5669426100 | 151100 | 151150 | 151200 | 151100 | 126 |
| 511 | 20250428 | 103400 | 5650385850 | 151200 | 151200 | 151200 | 151200 | 81 |
| 512 | 20250428 | 103300 | 5638138650 | 151200 | 151000 | 151200 | 151000 | 340 |
| 513 | 20250428 | 103200 | 5586779950 | 151000 | 151200 | 151200 | 150800 | 337 |
| 514 | 20250428 | 103100 | 5535876650 | 151200 | 150850 | 151200 | 150500 | 389 |
| 515 | 20250428 | 103000 | 5477156400 | 150900 | 150900 | 150900 | 150600 | 436 |
| 516 | 20250428 | 102900 | 5411382800 | 151000 | 150900 | 151000 | 150900 | 42 |
| 517 | 20250428 | 102800 | 5405044200 | 150900 | 151100 | 151100 | 150900 | 163 |
| 518 | 20250428 | 102700 | 5380427300 | 151100 | 151000 | 151300 | 151000 | 725 |
| 519 | 20250428 | 102600 | 5270812900 | 151000 | 150600 | 151100 | 150500 | 418 |
| 520 | 20250428 | 102500 | 5207745600 | 150600 | 150800 | 150800 | 150500 | 141 |
| 521 | 20250428 | 102400 | 5186508900 | 150800 | 150900 | 150900 | 150700 | 83 |
| 522 | 20250428 | 102300 | 5173991000 | 150900 | 150900 | 151000 | 150900 | 307 |
| 523 | 20250428 | 102200 | 5127647100 | 150900 | 150700 | 150900 | 150700 | 113 |
| 524 | 20250428 | 102100 | 5110606700 | 150500 | 150600 | 150700 | 150500 | 29 |
| 525 | 20250428 | 102000 | 5106240100 | 150700 | 151000 | 151000 | 150700 | 295 |
| 526 | 20250428 | 101900 | 5061744350 | 150900 | 150900 | 150900 | 150800 | 75 |
| 527 | 20250428 | 101800 | 5050429350 | 150800 | 150900 | 150900 | 150700 | 161 |
| 528 | 20250428 | 101700 | 5026153650 | 150900 | 151100 | 151100 | 150900 | 126 |
| 529 | 20250428 | 101600 | 5007126450 | 151100 | 150800 | 151100 | 150700 | 444 |
| 530 | 20250428 | 101500 | 4940111750 | 150800 | 150850 | 150850 | 150500 | 110 |
| 531 | 20250428 | 101400 | 4923525550 | 150850 | 150500 | 150900 | 150500 | 232 |
| 532 | 20250428 | 101300 | 4888562900 | 150600 | 150500 | 150700 | 150500 | 316 |
| 533 | 20250428 | 101200 | 4840969800 | 150500 | 150650 | 150650 | 150400 | 34 |
| 534 | 20250428 | 101100 | 4835851650 | 150600 | 150100 | 150600 | 150100 | 150 |
| 535 | 20250428 | 101000 | 4813299350 | 150100 | 150200 | 150300 | 150100 | 72 |
| 536 | 20250428 | 100900 | 4802485750 | 150300 | 149600 | 150600 | 149600 | 420 |
| 537 | 20250428 | 100800 | 4739412350 | 149600 | 149700 | 149900 | 149600 | 181 |
| 538 | 20250428 | 100700 | 4712315300 | 149700 | 149800 | 149800 | 149700 | 32 |
| 539 | 20250428 | 100600 | 4707524700 | 149800 | 149800 | 149800 | 149800 | 23 |
| 540 | 20250428 | 100500 | 4704079300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 541 | 20250428 | 100400 | 4704079300 | 149900 | 149700 | 149900 | 149700 | 150 |
| 542 | 20250428 | 100300 | 4681620500 | 149700 | 149900 | 149900 | 149500 | 191 |
| 543 | 20250428 | 100200 | 4653012500 | 149800 | 149700 | 149800 | 149700 | 17 |
| 544 | 20250428 | 100100 | 4650466000 | 149600 | 149700 | 150000 | 149600 | 128 |
| 545 | 20250428 | 100000 | 4631293700 | 149700 | 149800 | 150000 | 149700 | 163 |
| 546 | 20250428 | 095900 | 4606871500 | 149800 | 149700 | 150200 | 149700 | 383 |
| 547 | 20250428 | 095800 | 4549495300 | 149800 | 150100 | 150200 | 149800 | 208 |
| 548 | 20250428 | 095700 | 4518297400 | 150200 | 150300 | 150300 | 150200 | 46 |
| 549 | 20250428 | 095600 | 4511386400 | 150200 | 150300 | 150300 | 150200 | 173 |
| 550 | 20250428 | 095500 | 4485384950 | 150300 | 150500 | 150500 | 150200 | 326 |
| 551 | 20250428 | 095400 | 4436385750 | 150500 | 150600 | 151100 | 150500 | 420 |
| 552 | 20250428 | 095300 | 4373002700 | 150600 | 151000 | 151000 | 150600 | 405 |
| 553 | 20250428 | 095200 | 4311934500 | 150900 | 150600 | 151200 | 150600 | 2730 |
| 554 | 20250428 | 095100 | 3900113800 | 150600 | 150000 | 150700 | 150000 | 886 |
| 555 | 20250428 | 095000 | 3766931700 | 150000 | 149500 | 150000 | 149500 | 239 |
| 556 | 20250428 | 094900 | 3731165300 | 149200 | 149300 | 149600 | 149100 | 318 |
| 557 | 20250428 | 094800 | 3683649600 | 149300 | 149600 | 149600 | 149100 | 325 |
| 558 | 20250428 | 094700 | 3635126700 | 149600 | 149500 | 149600 | 149500 | 28 |
| 559 | 20250428 | 094600 | 3630940100 | 149600 | 149800 | 149800 | 149600 | 59 |
| 560 | 20250428 | 094500 | 3622110600 | 149800 | 149900 | 149900 | 149800 | 55 |
| 561 | 20250428 | 094400 | 3613871200 | 149900 | 149900 | 149900 | 149900 | 1 |
| 562 | 20250428 | 094300 | 3613721300 | 149900 | 149800 | 149900 | 149800 | 159 |
| 563 | 20250428 | 094200 | 3589889600 | 149800 | 150100 | 150100 | 149700 | 300 |
| 564 | 20250428 | 094100 | 3544939900 | 150100 | 150100 | 150100 | 150100 | 14 |
| 565 | 20250428 | 094000 | 3542838500 | 150300 | 150300 | 150400 | 150000 | 79 |
| 566 | 20250428 | 093900 | 3530982100 | 149900 | 149900 | 150200 | 149800 | 226 |
| 567 | 20250428 | 093800 | 3497085700 | 149800 | 150000 | 150000 | 149800 | 10 |
| 568 | 20250428 | 093700 | 3495586700 | 149800 | 150000 | 150000 | 149800 | 32 |
| 569 | 20250428 | 093600 | 3490786900 | 150100 | 150200 | 150200 | 150000 | 51 |
| 570 | 20250428 | 093500 | 3483129400 | 150400 | 150500 | 150500 | 149900 | 905 |
| 571 | 20250428 | 093400 | 3347155400 | 150500 | 150600 | 150600 | 150500 | 44 |
| 572 | 20250428 | 093300 | 3340531850 | 150700 | 150700 | 150700 | 150600 | 107 |
| 573 | 20250428 | 093200 | 3324409550 | 150600 | 150600 | 150600 | 150500 | 247 |
| 574 | 20250428 | 093100 | 3287220250 | 150700 | 150500 | 150700 | 150500 | 58 |
| 575 | 20250428 | 093000 | 3278488550 | 150500 | 150700 | 150800 | 150500 | 106 |
| 576 | 20250428 | 092900 | 3262523950 | 150800 | 150200 | 150800 | 150200 | 985 |
| 577 | 20250428 | 092800 | 3114175150 | 150200 | 150200 | 150200 | 150200 | 109 |
| 578 | 20250428 | 092700 | 3097803350 | 150200 | 150250 | 150300 | 150000 | 151 |
| 579 | 20250428 | 092600 | 3075129850 | 150300 | 150100 | 150300 | 150000 | 242 |
| 580 | 20250428 | 092500 | 3038805350 | 150100 | 150500 | 150600 | 149700 | 378 |
| 581 | 20250428 | 092400 | 2982047150 | 150500 | 150100 | 150500 | 150100 | 138 |
| 582 | 20250428 | 092300 | 2961292550 | 150100 | 150100 | 150300 | 149800 | 448 |
| 583 | 20250428 | 092200 | 2894076450 | 150100 | 150200 | 150600 | 150000 | 663 |
| 584 | 20250428 | 092100 | 2794393550 | 150300 | 150600 | 150700 | 150300 | 380 |
| 585 | 20250428 | 092000 | 2737172650 | 150700 | 150500 | 150700 | 150500 | 191 |
| 586 | 20250428 | 091900 | 2708413250 | 150400 | 150500 | 150600 | 150400 | 185 |
| 587 | 20250428 | 091800 | 2680568650 | 150400 | 150500 | 150600 | 150200 | 508 |
| 588 | 20250428 | 091700 | 2604182450 | 150500 | 150600 | 150700 | 150500 | 197 |
| 589 | 20250428 | 091600 | 2574513950 | 150600 | 150700 | 150700 | 150300 | 335 |
| 590 | 20250428 | 091500 | 2524089850 | 150700 | 150500 | 150900 | 150500 | 828 |
| 591 | 20250428 | 091400 | 2399334750 | 150500 | 150600 | 150600 | 150000 | 682 |
| 592 | 20250428 | 091300 | 2296807450 | 150400 | 149800 | 150700 | 149800 | 2805 |
| 593 | 20250428 | 091200 | 1875302350 | 150000 | 150100 | 150400 | 149900 | 500 |
| 594 | 20250428 | 091100 | 1800248550 | 150200 | 149700 | 150300 | 149600 | 1339 |
| 595 | 20250428 | 091000 | 1599454450 | 149800 | 149200 | 149800 | 149200 | 1204 |
| 596 | 20250428 | 090900 | 1419468550 | 149300 | 148900 | 149400 | 148900 | 1183 |
| 597 | 20250428 | 090800 | 1242995350 | 148900 | 148700 | 149100 | 148700 | 305 |
| 598 | 20250428 | 090700 | 1197557950 | 148900 | 148500 | 149100 | 148400 | 1084 |
| 599 | 20250428 | 090600 | 1036277150 | 148700 | 148400 | 148900 | 148300 | 381 |
| 600 | 20250428 | 090500 | 979690750 | 148500 | 148700 | 148900 | 148200 | 803 |
| 601 | 20250428 | 090400 | 860380750 | 148800 | 148500 | 148800 | 148300 | 707 |
| 602 | 20250428 | 090300 | 755287950 | 148500 | 147700 | 148500 | 147600 | 859 |
| 603 | 20250428 | 090200 | 628057450 | 148100 | 147400 | 148400 | 147200 | 1049 |
| 604 | 20250428 | 090100 | 472749550 | 147400 | 146700 | 147600 | 146100 | 996 |
| 605 | 20250428 | 090000 | 326500350 | 146700 | 146300 | 146900 | 146000 | 2232 |