31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 184200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 3 | 20250428 | 184100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 4 | 20250428 | 184000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 5 | 20250428 | 183900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 6 | 20250428 | 183800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 7 | 20250428 | 183700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 8 | 20250428 | 183600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 9 | 20250428 | 183500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 10 | 20250428 | 183400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 11 | 20250428 | 183300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 12 | 20250428 | 183200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 13 | 20250428 | 183100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 14 | 20250428 | 183000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 15 | 20250428 | 182900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 16 | 20250428 | 182800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 17 | 20250428 | 182700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 18 | 20250428 | 182600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 19 | 20250428 | 182500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 20 | 20250428 | 182400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 21 | 20250428 | 182300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 22 | 20250428 | 182200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 23 | 20250428 | 182100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 24 | 20250428 | 182000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 25 | 20250428 | 181900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 26 | 20250428 | 181800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 27 | 20250428 | 181700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 28 | 20250428 | 181600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 29 | 20250428 | 181500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 30 | 20250428 | 181400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 31 | 20250428 | 181300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 32 | 20250428 | 181200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 33 | 20250428 | 181100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 34 | 20250428 | 181000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 35 | 20250428 | 180900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 36 | 20250428 | 180800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 37 | 20250428 | 180700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 38 | 20250428 | 180600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 39 | 20250428 | 180500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 40 | 20250428 | 180400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 41 | 20250428 | 180300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 42 | 20250428 | 180200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 43 | 20250428 | 180100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 44 | 20250428 | 180000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 45 | 20250428 | 175900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 46 | 20250428 | 175800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 47 | 20250428 | 175700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 48 | 20250428 | 175600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 49 | 20250428 | 175500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 50 | 20250428 | 175400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 51 | 20250428 | 175300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 52 | 20250428 | 175200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 53 | 20250428 | 175100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 54 | 20250428 | 175000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 55 | 20250428 | 174900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 56 | 20250428 | 174800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 57 | 20250428 | 174700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 58 | 20250428 | 174600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 59 | 20250428 | 174500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 60 | 20250428 | 174400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 61 | 20250428 | 174300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 62 | 20250428 | 174200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 63 | 20250428 | 174100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 64 | 20250428 | 174000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 65 | 20250428 | 173900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 66 | 20250428 | 173800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 67 | 20250428 | 173700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 68 | 20250428 | 173600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 69 | 20250428 | 173500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 70 | 20250428 | 173400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 71 | 20250428 | 173300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 72 | 20250428 | 173200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 73 | 20250428 | 173100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 74 | 20250428 | 173000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 75 | 20250428 | 172900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 76 | 20250428 | 172800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 77 | 20250428 | 172700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 78 | 20250428 | 172600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 79 | 20250428 | 172500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 80 | 20250428 | 172400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 81 | 20250428 | 172300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 82 | 20250428 | 172200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 83 | 20250428 | 172100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 84 | 20250428 | 172000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 85 | 20250428 | 171900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 86 | 20250428 | 171800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 87 | 20250428 | 171700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 88 | 20250428 | 171600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 89 | 20250428 | 171500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 90 | 20250428 | 171400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 91 | 20250428 | 171300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 92 | 20250428 | 171200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 93 | 20250428 | 171100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 94 | 20250428 | 171000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 95 | 20250428 | 170900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 96 | 20250428 | 170800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 97 | 20250428 | 170700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 98 | 20250428 | 170600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 99 | 20250428 | 170500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 100 | 20250428 | 170400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 101 | 20250428 | 170300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 102 | 20250428 | 170200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 103 | 20250428 | 170100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 104 | 20250428 | 170000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 105 | 20250428 | 165900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 106 | 20250428 | 165800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 107 | 20250428 | 165700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 108 | 20250428 | 165600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 109 | 20250428 | 165500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 110 | 20250428 | 165400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 111 | 20250428 | 165300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 112 | 20250428 | 165200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 113 | 20250428 | 165100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 114 | 20250428 | 165000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 115 | 20250428 | 164900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 116 | 20250428 | 164800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 117 | 20250428 | 164700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 118 | 20250428 | 164600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 119 | 20250428 | 164500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 120 | 20250428 | 164400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 121 | 20250428 | 164300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 122 | 20250428 | 164200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 123 | 20250428 | 164100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 124 | 20250428 | 164000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 125 | 20250428 | 163900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 126 | 20250428 | 163800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 127 | 20250428 | 163700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 128 | 20250428 | 163600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 129 | 20250428 | 163500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 130 | 20250428 | 163400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 131 | 20250428 | 163300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 132 | 20250428 | 163200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 133 | 20250428 | 163100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 134 | 20250428 | 163000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 135 | 20250428 | 162900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 136 | 20250428 | 162800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 137 | 20250428 | 162700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 138 | 20250428 | 162600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 139 | 20250428 | 162500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 140 | 20250428 | 162400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 141 | 20250428 | 162300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 142 | 20250428 | 162200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 143 | 20250428 | 162100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 144 | 20250428 | 162000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 145 | 20250428 | 161900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 146 | 20250428 | 161800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 147 | 20250428 | 161700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 148 | 20250428 | 161600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 149 | 20250428 | 161500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 150 | 20250428 | 161400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 151 | 20250428 | 161300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 152 | 20250428 | 161200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 153 | 20250428 | 161100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 154 | 20250428 | 161000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 155 | 20250428 | 160900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 156 | 20250428 | 160800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 157 | 20250428 | 160700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 158 | 20250428 | 160600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 159 | 20250428 | 160500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 160 | 20250428 | 160400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 161 | 20250428 | 160300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 162 | 20250428 | 160200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 163 | 20250428 | 160100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 164 | 20250428 | 160000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 165 | 20250428 | 155900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 166 | 20250428 | 155800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 167 | 20250428 | 155700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 168 | 20250428 | 155600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 169 | 20250428 | 155500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 170 | 20250428 | 155400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 171 | 20250428 | 155300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 172 | 20250428 | 155200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 173 | 20250428 | 155100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 174 | 20250428 | 155000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 175 | 20250428 | 154900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 176 | 20250428 | 154800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 177 | 20250428 | 154700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 178 | 20250428 | 154600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 179 | 20250428 | 154500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 180 | 20250428 | 154400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 181 | 20250428 | 154300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 182 | 20250428 | 154200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 183 | 20250428 | 154100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 184 | 20250428 | 154000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 185 | 20250428 | 153900 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 186 | 20250428 | 153800 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 187 | 20250428 | 153700 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 188 | 20250428 | 153600 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 189 | 20250428 | 153500 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 190 | 20250428 | 153400 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 191 | 20250428 | 153300 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 192 | 20250428 | 153200 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 193 | 20250428 | 153100 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 194 | 20250428 | 153000 | 7230529200 | 62400 | 62400 | 62400 | 62400 | 2044 |
| 195 | 20250428 | 152900 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 196 | 20250428 | 152800 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 197 | 20250428 | 152700 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 198 | 20250428 | 152600 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 199 | 20250428 | 152500 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 200 | 20250428 | 152400 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 201 | 20250428 | 152300 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 202 | 20250428 | 152200 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 203 | 20250428 | 152100 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 204 | 20250428 | 152000 | 7102983600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 205 | 20250428 | 151900 | 7102983600 | 62400 | 62300 | 62400 | 62200 | 342 |
| 206 | 20250428 | 151800 | 7081677250 | 62300 | 62400 | 62400 | 62300 | 314 |
| 207 | 20250428 | 151700 | 7062103750 | 62300 | 62300 | 62400 | 62300 | 321 |
| 208 | 20250428 | 151600 | 7042091850 | 62300 | 62300 | 62400 | 62300 | 493 |
| 209 | 20250428 | 151500 | 7011373900 | 62300 | 62300 | 62350 | 62300 | 370 |
| 210 | 20250428 | 151400 | 6988309400 | 62350 | 62400 | 62400 | 62300 | 340 |
| 211 | 20250428 | 151300 | 6967102850 | 62400 | 62400 | 62400 | 62300 | 117 |
| 212 | 20250428 | 151200 | 6959809150 | 62300 | 62350 | 62400 | 62300 | 94 |
| 213 | 20250428 | 151100 | 6953946850 | 62400 | 62400 | 62400 | 62300 | 62 |
| 214 | 20250428 | 151000 | 6950078150 | 62400 | 62400 | 62400 | 62300 | 73 |
| 215 | 20250428 | 150900 | 6945523150 | 62300 | 62400 | 62400 | 62300 | 63 |
| 216 | 20250428 | 150800 | 6941592550 | 62400 | 62500 | 62500 | 62300 | 143 |
| 217 | 20250428 | 150700 | 6932668500 | 62500 | 62400 | 62500 | 62400 | 337 |
| 218 | 20250428 | 150600 | 6911631900 | 62400 | 62500 | 62500 | 62300 | 416 |
| 219 | 20250428 | 150500 | 6885710100 | 62500 | 62400 | 62500 | 62300 | 732 |
| 220 | 20250428 | 150400 | 6840029300 | 62400 | 62500 | 62500 | 62300 | 87 |
| 221 | 20250428 | 150300 | 6834599700 | 62500 | 62400 | 62500 | 62400 | 634 |
| 222 | 20250428 | 150200 | 6795033000 | 62400 | 62400 | 62400 | 62300 | 167 |
| 223 | 20250428 | 150100 | 6784616700 | 62400 | 62400 | 62400 | 62300 | 396 |
| 224 | 20250428 | 150000 | 6759908200 | 62400 | 62300 | 62400 | 62300 | 80 |
| 225 | 20250428 | 145900 | 6754917200 | 62400 | 62400 | 62400 | 62300 | 91 |
| 226 | 20250428 | 145800 | 6749238900 | 62400 | 62400 | 62400 | 62300 | 92 |
| 227 | 20250428 | 145700 | 6743498300 | 62400 | 62400 | 62500 | 62400 | 406 |
| 228 | 20250428 | 145600 | 6718159100 | 62500 | 62400 | 62500 | 62300 | 183 |
| 229 | 20250428 | 145500 | 6706731700 | 62400 | 62400 | 62500 | 62400 | 604 |
| 230 | 20250428 | 145400 | 6669042000 | 62400 | 62400 | 62400 | 62200 | 260 |
| 231 | 20250428 | 145300 | 6652838200 | 62400 | 62300 | 62400 | 62200 | 270 |
| 232 | 20250428 | 145200 | 6636011700 | 62300 | 62300 | 62300 | 62300 | 291 |
| 233 | 20250428 | 145100 | 6617882400 | 62300 | 62300 | 62300 | 62200 | 337 |
| 234 | 20250428 | 145000 | 6596894700 | 62300 | 62200 | 62300 | 62200 | 202 |
| 235 | 20250428 | 144900 | 6584320400 | 62200 | 62100 | 62300 | 61900 | 1548 |
| 236 | 20250428 | 144800 | 6488096000 | 62000 | 62000 | 62200 | 61900 | 655 |
| 237 | 20250428 | 144700 | 6447459900 | 61800 | 62000 | 62100 | 61800 | 1849 |
| 238 | 20250428 | 144600 | 6332913100 | 62000 | 61900 | 62000 | 61900 | 313 |
| 239 | 20250428 | 144500 | 6313523600 | 62000 | 61900 | 62000 | 61700 | 368 |
| 240 | 20250428 | 144400 | 6290770000 | 61900 | 62000 | 62000 | 61600 | 761 |
| 241 | 20250428 | 144300 | 6243760450 | 61900 | 62000 | 62000 | 61900 | 346 |
| 242 | 20250428 | 144200 | 6222334050 | 62000 | 62000 | 62000 | 61900 | 233 |
| 243 | 20250428 | 144100 | 6207902150 | 62000 | 62100 | 62100 | 61900 | 284 |
| 244 | 20250428 | 144000 | 6190297150 | 62100 | 62100 | 62100 | 61900 | 332 |
| 245 | 20250428 | 143900 | 6169723750 | 62100 | 62100 | 62100 | 61900 | 171 |
| 246 | 20250428 | 143800 | 6159114150 | 62100 | 61900 | 62100 | 61900 | 173 |
| 247 | 20250428 | 143700 | 6148376150 | 62000 | 62200 | 62200 | 62000 | 1553 |
| 248 | 20250428 | 143600 | 6051965450 | 62200 | 62200 | 62200 | 62200 | 351 |
| 249 | 20250428 | 143500 | 6030133250 | 62200 | 62200 | 62200 | 62100 | 151 |
| 250 | 20250428 | 143400 | 6020741250 | 62200 | 62200 | 62200 | 62200 | 119 |
| 251 | 20250428 | 143300 | 6013339450 | 62100 | 62200 | 62200 | 62100 | 104 |
| 252 | 20250428 | 143200 | 6006871500 | 62200 | 62200 | 62200 | 62100 | 88 |
| 253 | 20250428 | 143100 | 6001398600 | 62200 | 62200 | 62200 | 62100 | 58 |
| 254 | 20250428 | 143000 | 5997791100 | 62200 | 62200 | 62200 | 62100 | 113 |
| 255 | 20250428 | 142900 | 5990762800 | 62200 | 62150 | 62200 | 62100 | 67 |
| 256 | 20250428 | 142800 | 5986597700 | 62150 | 62150 | 62150 | 62100 | 121 |
| 257 | 20250428 | 142700 | 5979078700 | 62150 | 62200 | 62250 | 62100 | 601 |
| 258 | 20250428 | 142600 | 5941705050 | 62250 | 62250 | 62250 | 62250 | 110 |
| 259 | 20250428 | 142500 | 5934857550 | 62250 | 62250 | 62250 | 62200 | 163 |
| 260 | 20250428 | 142400 | 5924714600 | 62250 | 62300 | 62300 | 62200 | 86 |
| 261 | 20250428 | 142300 | 5919360050 | 62300 | 62200 | 62300 | 62200 | 105 |
| 262 | 20250428 | 142200 | 5912818750 | 62300 | 62200 | 62300 | 62200 | 140 |
| 263 | 20250428 | 142100 | 5904096850 | 62300 | 62200 | 62300 | 62200 | 108 |
| 264 | 20250428 | 142000 | 5897375250 | 62300 | 62300 | 62300 | 62200 | 192 |
| 265 | 20250428 | 141900 | 5885429850 | 62300 | 62300 | 62300 | 62200 | 521 |
| 266 | 20250428 | 141800 | 5853016750 | 62300 | 62200 | 62300 | 62200 | 128 |
| 267 | 20250428 | 141700 | 5845045150 | 62200 | 62300 | 62300 | 62200 | 100 |
| 268 | 20250428 | 141600 | 5838818550 | 62200 | 62300 | 62300 | 62100 | 262 |
| 269 | 20250428 | 141500 | 5822518950 | 62200 | 62200 | 62300 | 62200 | 70 |
| 270 | 20250428 | 141400 | 5818161950 | 62300 | 62300 | 62300 | 62100 | 273 |
| 271 | 20250428 | 141300 | 5801179750 | 62100 | 62300 | 62400 | 62100 | 1280 |
| 272 | 20250428 | 141200 | 5721464350 | 62400 | 62300 | 62400 | 62300 | 114 |
| 273 | 20250428 | 141100 | 5714351250 | 62400 | 62400 | 62400 | 62300 | 91 |
| 274 | 20250428 | 141000 | 5708673050 | 62400 | 62400 | 62400 | 62300 | 156 |
| 275 | 20250428 | 140900 | 5698941250 | 62400 | 62400 | 62400 | 62300 | 97 |
| 276 | 20250428 | 140800 | 5692888850 | 62400 | 62400 | 62400 | 62300 | 139 |
| 277 | 20250428 | 140700 | 5684219950 | 62300 | 62400 | 62400 | 62300 | 104 |
| 278 | 20250428 | 140600 | 5677730450 | 62400 | 62200 | 62400 | 62200 | 1616 |
| 279 | 20250428 | 140500 | 5577037250 | 62200 | 62300 | 62300 | 62200 | 66 |
| 280 | 20250428 | 140400 | 5572926550 | 62300 | 62300 | 62300 | 62200 | 81 |
| 281 | 20250428 | 140300 | 5567883150 | 62300 | 62300 | 62300 | 62200 | 48 |
| 282 | 20250428 | 140200 | 5564892850 | 62300 | 62300 | 62300 | 62200 | 148 |
| 283 | 20250428 | 140100 | 5555681350 | 62200 | 62200 | 62300 | 62200 | 231 |
| 284 | 20250428 | 140000 | 5541308750 | 62100 | 62200 | 62300 | 62100 | 92 |
| 285 | 20250428 | 135900 | 5535585750 | 62200 | 62200 | 62200 | 62100 | 794 |
| 286 | 20250428 | 135800 | 5486209350 | 62100 | 62200 | 62200 | 62100 | 1036 |
| 287 | 20250428 | 135700 | 5421774250 | 62200 | 62300 | 62300 | 62200 | 635 |
| 288 | 20250428 | 135600 | 5382255750 | 62200 | 62300 | 62400 | 62200 | 55 |
| 289 | 20250428 | 135500 | 5378831950 | 62300 | 62400 | 62400 | 62300 | 372 |
| 290 | 20250428 | 135400 | 5355654850 | 62300 | 62300 | 62400 | 62300 | 38 |
| 291 | 20250428 | 135300 | 5353285250 | 62400 | 62400 | 62400 | 62300 | 100 |
| 292 | 20250428 | 135200 | 5347050450 | 62300 | 62400 | 62400 | 62300 | 74 |
| 293 | 20250428 | 135100 | 5342436650 | 62400 | 62400 | 62400 | 62300 | 50 |
| 294 | 20250428 | 135000 | 5339319050 | 62400 | 62400 | 62400 | 62300 | 67 |
| 295 | 20250428 | 134900 | 5335140650 | 62400 | 62400 | 62400 | 62300 | 96 |
| 296 | 20250428 | 134800 | 5329153400 | 62400 | 62400 | 62400 | 62300 | 124 |
| 297 | 20250428 | 134700 | 5321416000 | 62500 | 62400 | 62500 | 62400 | 102 |
| 298 | 20250428 | 134600 | 5315045500 | 62500 | 62400 | 62500 | 62400 | 135 |
| 299 | 20250428 | 134500 | 5306619900 | 62400 | 62500 | 62500 | 62400 | 82 |
| 300 | 20250428 | 134400 | 5301496300 | 62500 | 62500 | 62500 | 62400 | 56 |
| 301 | 20250428 | 134300 | 5297997400 | 62500 | 62500 | 62500 | 62400 | 56 |
| 302 | 20250428 | 134200 | 5294498700 | 62500 | 62400 | 62500 | 62400 | 85 |
| 303 | 20250428 | 134100 | 5289190400 | 62400 | 62400 | 62500 | 62300 | 286 |
| 304 | 20250428 | 134000 | 5271343700 | 62500 | 62600 | 62600 | 62400 | 2437 |
| 305 | 20250428 | 133900 | 5119249200 | 62600 | 62500 | 62600 | 62500 | 2604 |
| 306 | 20250428 | 133800 | 4956478600 | 62500 | 62600 | 62600 | 62400 | 517 |
| 307 | 20250428 | 133700 | 4924159900 | 62600 | 62600 | 62600 | 62500 | 65 |
| 308 | 20250428 | 133600 | 4920093000 | 62600 | 62400 | 62600 | 62400 | 120 |
| 309 | 20250428 | 133500 | 4912589800 | 62500 | 62500 | 62500 | 62400 | 163 |
| 310 | 20250428 | 133400 | 4902405700 | 62500 | 62500 | 62500 | 62500 | 95 |
| 311 | 20250428 | 133300 | 4896468200 | 62500 | 62500 | 62600 | 62400 | 458 |
| 312 | 20250428 | 133200 | 4867842900 | 62600 | 62700 | 62700 | 62600 | 64 |
| 313 | 20250428 | 133100 | 4863836400 | 62600 | 62700 | 62700 | 62500 | 204 |
| 314 | 20250428 | 133000 | 4851066700 | 62600 | 62600 | 62600 | 62500 | 480 |
| 315 | 20250428 | 132900 | 4821019800 | 62600 | 62600 | 62600 | 62500 | 71 |
| 316 | 20250428 | 132800 | 4816576700 | 62600 | 62600 | 62600 | 62500 | 72 |
| 317 | 20250428 | 132700 | 4812070500 | 62500 | 62600 | 62600 | 62500 | 90 |
| 318 | 20250428 | 132600 | 4806438900 | 62600 | 62500 | 62600 | 62500 | 162 |
| 319 | 20250428 | 132500 | 4796308900 | 62600 | 62500 | 62600 | 62400 | 147 |
| 320 | 20250428 | 132400 | 4787118300 | 62500 | 62600 | 62600 | 62500 | 120 |
| 321 | 20250428 | 132300 | 4779617700 | 62600 | 62600 | 62600 | 62400 | 181 |
| 322 | 20250428 | 132200 | 4768297800 | 62600 | 62500 | 62600 | 62400 | 77 |
| 323 | 20250428 | 132100 | 4763486300 | 62500 | 62400 | 62600 | 62400 | 486 |
| 324 | 20250428 | 132000 | 4733110800 | 62500 | 62600 | 62600 | 62400 | 121 |
| 325 | 20250428 | 131900 | 4725548900 | 62600 | 62600 | 62600 | 62400 | 193 |
| 326 | 20250428 | 131800 | 4713484300 | 62500 | 62500 | 62600 | 62400 | 681 |
| 327 | 20250428 | 131700 | 4670917900 | 62500 | 62500 | 62500 | 62400 | 179 |
| 328 | 20250428 | 131600 | 4659742300 | 62500 | 62500 | 62500 | 62400 | 83 |
| 329 | 20250428 | 131500 | 4654558100 | 62500 | 62500 | 62500 | 62400 | 127 |
| 330 | 20250428 | 131400 | 4646624200 | 62400 | 62500 | 62500 | 62400 | 230 |
| 331 | 20250428 | 131300 | 4632266100 | 62400 | 62500 | 62500 | 62300 | 197 |
| 332 | 20250428 | 131200 | 4619967600 | 62500 | 62400 | 62500 | 62300 | 356 |
| 333 | 20250428 | 131100 | 4597751700 | 62400 | 62500 | 62600 | 62400 | 680 |
| 334 | 20250428 | 131000 | 4555267000 | 62600 | 62500 | 62600 | 62500 | 430 |
| 335 | 20250428 | 130900 | 4528367100 | 62500 | 62500 | 62500 | 62400 | 173 |
| 336 | 20250428 | 130800 | 4517556100 | 62500 | 62500 | 62500 | 62400 | 134 |
| 337 | 20250428 | 130700 | 4509182300 | 62500 | 62500 | 62500 | 62400 | 167 |
| 338 | 20250428 | 130600 | 4498745800 | 62500 | 62500 | 62500 | 62400 | 113 |
| 339 | 20250428 | 130500 | 4491685000 | 62500 | 62300 | 62500 | 62300 | 572 |
| 340 | 20250428 | 130400 | 4455992500 | 62300 | 62500 | 62500 | 62300 | 215 |
| 341 | 20250428 | 130300 | 4442580200 | 62500 | 62500 | 62500 | 62400 | 236 |
| 342 | 20250428 | 130200 | 4427838100 | 62500 | 62500 | 62500 | 62400 | 169 |
| 343 | 20250428 | 130100 | 4417276700 | 62500 | 62600 | 62600 | 62400 | 365 |
| 344 | 20250428 | 130000 | 4394457200 | 62600 | 62600 | 62600 | 62500 | 159 |
| 345 | 20250428 | 125900 | 4384505100 | 62600 | 62600 | 62600 | 62500 | 115 |
| 346 | 20250428 | 125800 | 4377307400 | 62600 | 62600 | 62600 | 62500 | 187 |
| 347 | 20250428 | 125700 | 4365603000 | 62500 | 62600 | 62600 | 62500 | 225 |
| 348 | 20250428 | 125600 | 4351521800 | 62500 | 62500 | 62600 | 62400 | 1004 |
| 349 | 20250428 | 125500 | 4288769800 | 62500 | 62500 | 62500 | 62400 | 190 |
| 350 | 20250428 | 125400 | 4276908600 | 62300 | 62500 | 62500 | 62300 | 242 |
| 351 | 20250428 | 125300 | 4261812500 | 62400 | 62400 | 62500 | 62200 | 2328 |
| 352 | 20250428 | 125200 | 4116600500 | 62100 | 62300 | 62400 | 62100 | 1186 |
| 353 | 20250428 | 125100 | 4042833100 | 62400 | 62300 | 62400 | 62300 | 79 |
| 354 | 20250428 | 125000 | 4037909200 | 62300 | 62300 | 62300 | 62200 | 1205 |
| 355 | 20250428 | 124900 | 3962839100 | 62300 | 62400 | 62400 | 62300 | 130 |
| 356 | 20250428 | 124800 | 3954728300 | 62400 | 62300 | 62400 | 62300 | 71 |
| 357 | 20250428 | 124700 | 3950299050 | 62500 | 62400 | 62500 | 62300 | 245 |
| 358 | 20250428 | 124600 | 3935008150 | 62500 | 62400 | 62500 | 62300 | 113 |
| 359 | 20250428 | 124500 | 3927956550 | 62300 | 62350 | 62400 | 62300 | 357 |
| 360 | 20250428 | 124400 | 3905681000 | 62400 | 62400 | 62500 | 62300 | 1502 |
| 361 | 20250428 | 124300 | 3811954500 | 62500 | 62400 | 62500 | 62400 | 514 |
| 362 | 20250428 | 124200 | 3779873000 | 62400 | 62300 | 62400 | 62300 | 772 |
| 363 | 20250428 | 124100 | 3731719800 | 62300 | 62300 | 62400 | 62300 | 116 |
| 364 | 20250428 | 124000 | 3724482700 | 62400 | 62300 | 62400 | 62200 | 1502 |
| 365 | 20250428 | 123900 | 3630838100 | 62300 | 62200 | 62300 | 62200 | 50 |
| 366 | 20250428 | 123800 | 3627724500 | 62300 | 62300 | 62300 | 62300 | 62 |
| 367 | 20250428 | 123700 | 3623861900 | 62300 | 62300 | 62300 | 62200 | 75 |
| 368 | 20250428 | 123600 | 3619190400 | 62200 | 62200 | 62300 | 62200 | 58 |
| 369 | 20250428 | 123500 | 3615578300 | 62300 | 62300 | 62300 | 62200 | 147 |
| 370 | 20250428 | 123400 | 3606421800 | 62200 | 62300 | 62300 | 62200 | 108 |
| 371 | 20250428 | 123300 | 3599695000 | 62300 | 62200 | 62300 | 62200 | 1000 |
| 372 | 20250428 | 123200 | 3537467300 | 62200 | 62100 | 62200 | 62100 | 197 |
| 373 | 20250428 | 123100 | 3525227700 | 62200 | 62100 | 62200 | 62100 | 150 |
| 374 | 20250428 | 123000 | 3515903800 | 62100 | 62200 | 62200 | 62100 | 78 |
| 375 | 20250428 | 122900 | 3511054250 | 62200 | 62200 | 62200 | 62100 | 106 |
| 376 | 20250428 | 122800 | 3504466950 | 62100 | 62200 | 62200 | 62100 | 172 |
| 377 | 20250428 | 122700 | 3493780150 | 62200 | 62100 | 62200 | 62100 | 204 |
| 378 | 20250428 | 122600 | 3481104550 | 62200 | 62100 | 62200 | 62100 | 522 |
| 379 | 20250428 | 122500 | 3448680550 | 62100 | 62200 | 62200 | 62100 | 96 |
| 380 | 20250428 | 122400 | 3442710050 | 62100 | 62000 | 62200 | 62000 | 2063 |
| 381 | 20250428 | 122300 | 3314709350 | 62000 | 62000 | 62000 | 61900 | 45 |
| 382 | 20250428 | 122200 | 3311920350 | 61900 | 61900 | 62000 | 61900 | 78 |
| 383 | 20250428 | 122100 | 3307086050 | 61900 | 62000 | 62000 | 61900 | 37 |
| 384 | 20250428 | 122000 | 3304793150 | 62000 | 62000 | 62000 | 61900 | 133 |
| 385 | 20250428 | 121900 | 3296548250 | 62000 | 61900 | 62000 | 61900 | 354 |
| 386 | 20250428 | 121800 | 3274630350 | 62000 | 62000 | 62000 | 61900 | 567 |
| 387 | 20250428 | 121700 | 3239525450 | 62000 | 61900 | 62000 | 61900 | 122 |
| 388 | 20250428 | 121600 | 3231962750 | 62000 | 62000 | 62000 | 61900 | 25 |
| 389 | 20250428 | 121500 | 3230413750 | 62000 | 61900 | 62000 | 61900 | 13 |
| 390 | 20250428 | 121400 | 3229608750 | 62000 | 61900 | 62000 | 61900 | 64 |
| 391 | 20250428 | 121300 | 3225641850 | 62000 | 61900 | 62000 | 61900 | 58 |
| 392 | 20250428 | 121200 | 3222048050 | 62000 | 61900 | 62000 | 61900 | 88 |
| 393 | 20250428 | 121100 | 3216593150 | 62000 | 62000 | 62000 | 61900 | 1712 |
| 394 | 20250428 | 121000 | 3110449250 | 62100 | 62000 | 62100 | 61900 | 1612 |
| 395 | 20250428 | 120900 | 3010490150 | 61900 | 61900 | 62000 | 61900 | 506 |
| 396 | 20250428 | 120800 | 2979157650 | 61900 | 61800 | 61900 | 61800 | 172 |
| 397 | 20250428 | 120700 | 2968513650 | 61800 | 61800 | 61900 | 61800 | 19 |
| 398 | 20250428 | 120600 | 2967338850 | 61900 | 61900 | 61900 | 61700 | 765 |
| 399 | 20250428 | 120500 | 2920059050 | 61800 | 61900 | 61900 | 61800 | 41 |
| 400 | 20250428 | 120400 | 2917522250 | 61900 | 61800 | 61900 | 61800 | 185 |
| 401 | 20250428 | 120300 | 2906088450 | 61900 | 61900 | 61900 | 61800 | 79 |
| 402 | 20250428 | 120200 | 2901203350 | 61900 | 61800 | 61900 | 61800 | 13 |
| 403 | 20250428 | 120100 | 2900399750 | 61800 | 61900 | 61900 | 61800 | 64 |
| 404 | 20250428 | 120000 | 2896439650 | 61800 | 61800 | 61800 | 61800 | 487 |
| 405 | 20250428 | 115900 | 2866343050 | 61700 | 61700 | 61800 | 61700 | 24 |
| 406 | 20250428 | 115800 | 2864861250 | 61700 | 61800 | 61900 | 61700 | 448 |
| 407 | 20250428 | 115700 | 2837198850 | 61800 | 61800 | 61900 | 61800 | 824 |
| 408 | 20250428 | 115600 | 2786274850 | 61800 | 61900 | 61900 | 61800 | 18 |
| 409 | 20250428 | 115500 | 2785161550 | 61900 | 61800 | 61900 | 61800 | 125 |
| 410 | 20250428 | 115400 | 2777429550 | 61900 | 61800 | 61900 | 61800 | 18 |
| 411 | 20250428 | 115300 | 2776316350 | 61900 | 61900 | 61900 | 61800 | 137 |
| 412 | 20250428 | 115200 | 2767842850 | 61900 | 61900 | 61900 | 61800 | 143 |
| 413 | 20250428 | 115100 | 2758992150 | 61900 | 61900 | 61900 | 61800 | 61 |
| 414 | 20250428 | 115000 | 2755217950 | 61800 | 61900 | 61900 | 61800 | 53 |
| 415 | 20250428 | 114900 | 2751938650 | 61900 | 61800 | 61900 | 61800 | 158 |
| 416 | 20250428 | 114800 | 2742159850 | 61800 | 61900 | 61900 | 61800 | 19 |
| 417 | 20250428 | 114700 | 2740984850 | 61900 | 61800 | 61900 | 61800 | 41 |
| 418 | 20250428 | 114600 | 2738448350 | 61900 | 61800 | 61900 | 61800 | 28 |
| 419 | 20250428 | 114500 | 2736717150 | 61800 | 61900 | 62000 | 61800 | 211 |
| 420 | 20250428 | 114400 | 2723655950 | 61900 | 61900 | 61900 | 61900 | 309 |
| 421 | 20250428 | 114300 | 2704528850 | 61800 | 62000 | 62000 | 61800 | 106 |
| 422 | 20250428 | 114200 | 2697973550 | 62000 | 61900 | 62000 | 61900 | 1099 |
| 423 | 20250428 | 114100 | 2629942250 | 61900 | 62000 | 62000 | 61900 | 34 |
| 424 | 20250428 | 114000 | 2627835150 | 62000 | 61900 | 62000 | 61900 | 19 |
| 425 | 20250428 | 113900 | 2626658350 | 62000 | 62000 | 62000 | 61900 | 79 |
| 426 | 20250428 | 113800 | 2621761300 | 61950 | 62000 | 62000 | 61900 | 183 |
| 427 | 20250428 | 113700 | 2610417650 | 62000 | 62000 | 62000 | 61900 | 136 |
| 428 | 20250428 | 113600 | 2601996750 | 62000 | 62000 | 62000 | 61900 | 54 |
| 429 | 20250428 | 113500 | 2598651850 | 62000 | 61900 | 62100 | 61900 | 872 |
| 430 | 20250428 | 113400 | 2544584950 | 62000 | 62000 | 62000 | 61900 | 152 |
| 431 | 20250428 | 113300 | 2535170550 | 62000 | 61900 | 62000 | 61900 | 33 |
| 432 | 20250428 | 113200 | 2533125650 | 61900 | 61800 | 61900 | 61800 | 363 |
| 433 | 20250428 | 113100 | 2510656850 | 62000 | 61800 | 62000 | 61800 | 637 |
| 434 | 20250428 | 113000 | 2471225250 | 61800 | 61800 | 61800 | 61800 | 147 |
| 435 | 20250428 | 112900 | 2462140650 | 61800 | 61800 | 61800 | 61700 | 557 |
| 436 | 20250428 | 112800 | 2427719350 | 61700 | 61800 | 61800 | 61700 | 63 |
| 437 | 20250428 | 112700 | 2423827050 | 61800 | 61800 | 61900 | 61800 | 21 |
| 438 | 20250428 | 112600 | 2422528250 | 61900 | 61800 | 61900 | 61800 | 13 |
| 439 | 20250428 | 112500 | 2421724650 | 61700 | 61900 | 61900 | 61700 | 15 |
| 440 | 20250428 | 112400 | 2420797150 | 61700 | 61750 | 61900 | 61700 | 351 |
| 441 | 20250428 | 112300 | 2399121300 | 61800 | 61800 | 62000 | 61700 | 3226 |
| 442 | 20250428 | 112200 | 2199265600 | 61800 | 61700 | 61800 | 61700 | 239 |
| 443 | 20250428 | 112100 | 2184496200 | 61800 | 61700 | 61800 | 61700 | 142 |
| 444 | 20250428 | 112000 | 2175727900 | 61800 | 61800 | 61800 | 61700 | 29 |
| 445 | 20250428 | 111900 | 2173935800 | 61900 | 61800 | 61900 | 61700 | 27 |
| 446 | 20250428 | 111800 | 2172268700 | 61800 | 61700 | 61800 | 61700 | 479 |
| 447 | 20250428 | 111700 | 2142666600 | 61800 | 61700 | 61800 | 61700 | 13 |
| 448 | 20250428 | 111600 | 2141863600 | 61700 | 61700 | 61800 | 61700 | 13 |
| 449 | 20250428 | 111500 | 2141060400 | 61800 | 61700 | 61800 | 61700 | 27 |
| 450 | 20250428 | 111400 | 2139391900 | 61700 | 61700 | 61700 | 61600 | 145 |
| 451 | 20250428 | 111300 | 2130445500 | 61700 | 61700 | 61700 | 61600 | 127 |
| 452 | 20250428 | 111200 | 2122614100 | 61700 | 61800 | 61800 | 61700 | 461 |
| 453 | 20250428 | 111100 | 2094169600 | 61800 | 61700 | 61800 | 61700 | 16 |
| 454 | 20250428 | 111000 | 2093182200 | 61700 | 61900 | 61900 | 61700 | 1110 |
| 455 | 20250428 | 110900 | 2024641800 | 61800 | 61800 | 61900 | 61800 | 205 |
| 456 | 20250428 | 110800 | 2011972600 | 61800 | 61900 | 61900 | 61800 | 74 |
| 457 | 20250428 | 110700 | 2007392100 | 61900 | 61800 | 62000 | 61800 | 970 |
| 458 | 20250428 | 110600 | 1947344300 | 61900 | 61900 | 61900 | 61800 | 80 |
| 459 | 20250428 | 110500 | 1942392700 | 61800 | 61800 | 61900 | 61800 | 332 |
| 460 | 20250428 | 110400 | 1921872700 | 61800 | 61800 | 61800 | 61700 | 492 |
| 461 | 20250428 | 110300 | 1891467200 | 61800 | 61800 | 61800 | 61700 | 122 |
| 462 | 20250428 | 110200 | 1883927700 | 61900 | 61700 | 61900 | 61700 | 94 |
| 463 | 20250428 | 110100 | 1878115800 | 61800 | 61900 | 61900 | 61800 | 347 |
| 464 | 20250428 | 110000 | 1856666200 | 61900 | 61900 | 61900 | 61800 | 98 |
| 465 | 20250428 | 105900 | 1850603700 | 61800 | 61800 | 61900 | 61800 | 164 |
| 466 | 20250428 | 105800 | 1840466400 | 61800 | 61800 | 61800 | 61700 | 103 |
| 467 | 20250428 | 105700 | 1834102800 | 61800 | 61800 | 61800 | 61800 | 82 |
| 468 | 20250428 | 105600 | 1829035200 | 61800 | 61700 | 61800 | 61700 | 62 |
| 469 | 20250428 | 105500 | 1825203800 | 61800 | 61800 | 61800 | 61700 | 143 |
| 470 | 20250428 | 105400 | 1816374300 | 61800 | 61800 | 61800 | 61800 | 72 |
| 471 | 20250428 | 105300 | 1811924700 | 61800 | 61800 | 61800 | 61700 | 210 |
| 472 | 20250428 | 105200 | 1798959100 | 61800 | 61900 | 61900 | 61800 | 869 |
| 473 | 20250428 | 105100 | 1745254500 | 61900 | 61900 | 61900 | 61800 | 94 |
| 474 | 20250428 | 105000 | 1739436000 | 61800 | 61800 | 61900 | 61800 | 61 |
| 475 | 20250428 | 104900 | 1735660500 | 61800 | 61800 | 61900 | 61800 | 89 |
| 476 | 20250428 | 104800 | 1730152300 | 61800 | 61800 | 61900 | 61700 | 214 |
| 477 | 20250428 | 104700 | 1716922500 | 61800 | 61700 | 61800 | 61700 | 258 |
| 478 | 20250428 | 104600 | 1700991700 | 61700 | 61700 | 61700 | 61600 | 234 |
| 479 | 20250428 | 104500 | 1686569800 | 61700 | 61600 | 61700 | 61500 | 368 |
| 480 | 20250428 | 104400 | 1663899900 | 61500 | 61500 | 61500 | 61500 | 434 |
| 481 | 20250428 | 104300 | 1637208900 | 61500 | 61400 | 61500 | 61400 | 92 |
| 482 | 20250428 | 104200 | 1631551000 | 61500 | 61500 | 61500 | 61400 | 6 |
| 483 | 20250428 | 104100 | 1631182100 | 61500 | 61400 | 61500 | 61400 | 296 |
| 484 | 20250428 | 104000 | 1612978300 | 61500 | 61500 | 61500 | 61500 | 53 |
| 485 | 20250428 | 103900 | 1609718800 | 61400 | 61600 | 61600 | 61400 | 242 |
| 486 | 20250428 | 103800 | 1594828200 | 61600 | 61600 | 61700 | 61600 | 120 |
| 487 | 20250428 | 103700 | 1587433900 | 61600 | 61600 | 61600 | 61500 | 97 |
| 488 | 20250428 | 103600 | 1581458900 | 61600 | 61600 | 61700 | 61600 | 109 |
| 489 | 20250428 | 103500 | 1574744300 | 61700 | 61500 | 61700 | 61500 | 189 |
| 490 | 20250428 | 103400 | 1563107900 | 61600 | 61600 | 61600 | 61500 | 267 |
| 491 | 20250428 | 103300 | 1546680800 | 61500 | 61600 | 61700 | 61500 | 343 |
| 492 | 20250428 | 103200 | 1525562200 | 61700 | 61600 | 61700 | 61600 | 55 |
| 493 | 20250428 | 103100 | 1522169100 | 61500 | 61600 | 61600 | 61500 | 66 |
| 494 | 20250428 | 103000 | 1518103900 | 61600 | 61600 | 61600 | 61500 | 169 |
| 495 | 20250428 | 102900 | 1507700100 | 61500 | 61500 | 61600 | 61500 | 254 |
| 496 | 20250428 | 102800 | 1492073600 | 61600 | 61600 | 61700 | 61600 | 361 |
| 497 | 20250428 | 102700 | 1469835550 | 61700 | 61800 | 61800 | 61700 | 190 |
| 498 | 20250428 | 102600 | 1458104450 | 61700 | 61800 | 61800 | 61700 | 143 |
| 499 | 20250428 | 102500 | 1449275150 | 61700 | 61800 | 61800 | 61700 | 45 |
| 500 | 20250428 | 102400 | 1446494250 | 61800 | 61800 | 61800 | 61800 | 167 |
| 501 | 20250428 | 102300 | 1436173650 | 61700 | 61700 | 61900 | 61700 | 281 |
| 502 | 20250428 | 102200 | 1418824650 | 61700 | 61700 | 61700 | 61600 | 98 |
| 503 | 20250428 | 102100 | 1412778150 | 61700 | 61800 | 61800 | 61700 | 304 |
| 504 | 20250428 | 102000 | 1394004700 | 61800 | 61900 | 61900 | 61800 | 202 |
| 505 | 20250428 | 101900 | 1381520900 | 61900 | 61900 | 61900 | 61900 | 802 |
| 506 | 20250428 | 101800 | 1331877100 | 61900 | 61900 | 61900 | 61800 | 104 |
| 507 | 20250428 | 101700 | 1325442600 | 61900 | 61900 | 61900 | 61800 | 356 |
| 508 | 20250428 | 101600 | 1303433200 | 61900 | 61800 | 61900 | 61800 | 155 |
| 509 | 20250428 | 101500 | 1293848800 | 61800 | 61900 | 61900 | 61800 | 654 |
| 510 | 20250428 | 101400 | 1253425500 | 61900 | 61900 | 61900 | 61900 | 30 |
| 511 | 20250428 | 101300 | 1251568500 | 61900 | 61900 | 61900 | 61800 | 147 |
| 512 | 20250428 | 101200 | 1242476900 | 62000 | 61900 | 62000 | 61800 | 760 |
| 513 | 20250428 | 101100 | 1195434300 | 61800 | 61600 | 61800 | 61600 | 1105 |
| 514 | 20250428 | 101000 | 1127192300 | 61600 | 61600 | 61700 | 61600 | 200 |
| 515 | 20250428 | 100900 | 1114867300 | 61700 | 61600 | 61700 | 61600 | 216 |
| 516 | 20250428 | 100800 | 1101558600 | 61700 | 61700 | 61700 | 61600 | 532 |
| 517 | 20250428 | 100700 | 1068786000 | 61700 | 61700 | 61700 | 61700 | 8 |
| 518 | 20250428 | 100600 | 1068292400 | 61700 | 61700 | 61700 | 61600 | 39 |
| 519 | 20250428 | 100500 | 1065886200 | 61700 | 61700 | 61800 | 61600 | 259 |
| 520 | 20250428 | 100400 | 1049905900 | 61700 | 61800 | 61800 | 61700 | 106 |
| 521 | 20250428 | 100300 | 1043355200 | 61800 | 61700 | 61800 | 61700 | 58 |
| 522 | 20250428 | 100200 | 1039772900 | 61800 | 61800 | 61800 | 61800 | 3 |
| 523 | 20250428 | 100100 | 1039587500 | 61700 | 61700 | 61700 | 61600 | 235 |
| 524 | 20250428 | 100000 | 1025088100 | 61700 | 61700 | 61700 | 61650 | 90 |
| 525 | 20250428 | 095900 | 1019537400 | 61700 | 61750 | 61750 | 61700 | 244 |
| 526 | 20250428 | 095800 | 1004482150 | 61750 | 61700 | 61750 | 61700 | 332 |
| 527 | 20250428 | 095700 | 983996200 | 61700 | 61750 | 61750 | 61700 | 58 |
| 528 | 20250428 | 095600 | 980417150 | 61700 | 61600 | 61800 | 61600 | 1377 |
| 529 | 20250428 | 095500 | 895452850 | 61700 | 61700 | 61700 | 61700 | 20 |
| 530 | 20250428 | 095400 | 894218850 | 61600 | 61700 | 61700 | 61600 | 19 |
| 531 | 20250428 | 095300 | 893046650 | 61700 | 61600 | 61700 | 61600 | 77 |
| 532 | 20250428 | 095200 | 888300550 | 61600 | 61600 | 61600 | 61600 | 95 |
| 533 | 20250428 | 095100 | 882448550 | 61600 | 61500 | 61600 | 61500 | 462 |
| 534 | 20250428 | 095000 | 854006650 | 61500 | 61400 | 61600 | 61400 | 364 |
| 535 | 20250428 | 094900 | 831618750 | 61500 | 61500 | 61500 | 61500 | 3 |
| 536 | 20250428 | 094800 | 831434250 | 61600 | 61500 | 61600 | 61400 | 992 |
| 537 | 20250428 | 094700 | 770488850 | 61500 | 61500 | 61600 | 61400 | 218 |
| 538 | 20250428 | 094600 | 757081850 | 61500 | 61500 | 61600 | 61500 | 269 |
| 539 | 20250428 | 094500 | 740536150 | 61500 | 61600 | 61600 | 61500 | 71 |
| 540 | 20250428 | 094400 | 736162750 | 61500 | 61600 | 61600 | 61500 | 69 |
| 541 | 20250428 | 094300 | 731917550 | 61600 | 61600 | 61600 | 61550 | 7 |
| 542 | 20250428 | 094200 | 731486400 | 61600 | 61500 | 61600 | 61500 | 97 |
| 543 | 20250428 | 094100 | 725514100 | 61600 | 61500 | 61600 | 61500 | 55 |
| 544 | 20250428 | 094000 | 722131100 | 61500 | 61500 | 61600 | 61500 | 28 |
| 545 | 20250428 | 093900 | 720407700 | 61300 | 61600 | 61700 | 61200 | 776 |
| 546 | 20250428 | 093800 | 672708300 | 61600 | 61700 | 61700 | 61600 | 53 |
| 547 | 20250428 | 093700 | 669438800 | 61700 | 61600 | 61700 | 61600 | 251 |
| 548 | 20250428 | 093600 | 653952700 | 61700 | 61500 | 61700 | 61500 | 454 |
| 549 | 20250428 | 093500 | 626008900 | 61500 | 61400 | 61500 | 61300 | 692 |
| 550 | 20250428 | 093400 | 583508300 | 61300 | 61200 | 61300 | 61200 | 15 |
| 551 | 20250428 | 093300 | 582588900 | 61200 | 61300 | 61300 | 61100 | 669 |
| 552 | 20250428 | 093200 | 541641100 | 61300 | 61300 | 61300 | 61300 | 0 |
| 553 | 20250428 | 093100 | 541641100 | 61300 | 61200 | 61400 | 61200 | 252 |
| 554 | 20250428 | 093000 | 526200400 | 61200 | 61200 | 61300 | 61200 | 150 |
| 555 | 20250428 | 092900 | 517020200 | 61300 | 61300 | 61300 | 61300 | 3 |
| 556 | 20250428 | 092800 | 516836300 | 61100 | 61200 | 61200 | 61100 | 137 |
| 557 | 20250428 | 092700 | 508453200 | 61300 | 61200 | 61300 | 61200 | 3 |
| 558 | 20250428 | 092600 | 508269400 | 61200 | 61200 | 61200 | 61200 | 312 |
| 559 | 20250428 | 092500 | 489175000 | 61200 | 61300 | 61300 | 61200 | 165 |
| 560 | 20250428 | 092400 | 479075300 | 61100 | 61100 | 61200 | 61100 | 232 |
| 561 | 20250428 | 092300 | 464898200 | 61300 | 61200 | 61300 | 61100 | 666 |
| 562 | 20250428 | 092200 | 424151100 | 61200 | 61400 | 61400 | 61200 | 631 |
| 563 | 20250428 | 092100 | 385466900 | 61400 | 61400 | 61400 | 61400 | 310 |
| 564 | 20250428 | 092000 | 366432900 | 61400 | 61500 | 61500 | 61400 | 32 |
| 565 | 20250428 | 091900 | 364467800 | 61500 | 61500 | 61600 | 61500 | 63 |
| 566 | 20250428 | 091800 | 360592300 | 61500 | 61500 | 61600 | 61400 | 581 |
| 567 | 20250428 | 091700 | 324895500 | 61600 | 61600 | 61600 | 61600 | 17 |
| 568 | 20250428 | 091600 | 323848300 | 61400 | 61500 | 61600 | 61400 | 236 |
| 569 | 20250428 | 091500 | 309312000 | 61500 | 61500 | 61500 | 61500 | 297 |
| 570 | 20250428 | 091400 | 291046500 | 61500 | 61500 | 61600 | 61400 | 81 |
| 571 | 20250428 | 091300 | 286065400 | 61400 | 61400 | 61400 | 61400 | 20 |
| 572 | 20250428 | 091200 | 284837400 | 61600 | 61600 | 61600 | 61400 | 226 |
| 573 | 20250428 | 091100 | 270943300 | 61600 | 61700 | 61800 | 61600 | 342 |
| 574 | 20250428 | 091000 | 249844500 | 61700 | 61500 | 61700 | 61500 | 318 |
| 575 | 20250428 | 090900 | 230259400 | 61500 | 61500 | 61600 | 61500 | 258 |
| 576 | 20250428 | 090800 | 214390500 | 61500 | 61500 | 61600 | 61300 | 459 |
| 577 | 20250428 | 090700 | 186195100 | 61500 | 61300 | 61500 | 61300 | 651 |
| 578 | 20250428 | 090600 | 146212300 | 61300 | 61600 | 61600 | 61300 | 310 |
| 579 | 20250428 | 090500 | 127183800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 580 | 20250428 | 090400 | 127183800 | 61400 | 61400 | 61400 | 61200 | 266 |
| 581 | 20250428 | 090300 | 110879200 | 61200 | 61200 | 61200 | 61200 | 101 |
| 582 | 20250428 | 090200 | 104698000 | 61200 | 61300 | 61400 | 61200 | 523 |
| 583 | 20250428 | 090100 | 72684900 | 61600 | 61400 | 61600 | 61300 | 418 |
| 584 | 20250428 | 090000 | 47030500 | 61400 | 61800 | 61800 | 61400 | 764 |