34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 3 | 20250428 | 190500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 4 | 20250428 | 190400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 5 | 20250428 | 190300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 6 | 20250428 | 190200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 7 | 20250428 | 190100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 8 | 20250428 | 190000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 9 | 20250428 | 185900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 10 | 20250428 | 185800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 11 | 20250428 | 185700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 12 | 20250428 | 185600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 13 | 20250428 | 185500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 14 | 20250428 | 185400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 15 | 20250428 | 185300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 16 | 20250428 | 185200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 17 | 20250428 | 185100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 18 | 20250428 | 185000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 19 | 20250428 | 184900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 20 | 20250428 | 184800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 21 | 20250428 | 184700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 22 | 20250428 | 184600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 23 | 20250428 | 184500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 24 | 20250428 | 184400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 25 | 20250428 | 184300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 26 | 20250428 | 184200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 27 | 20250428 | 184100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 28 | 20250428 | 184000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 29 | 20250428 | 183900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 30 | 20250428 | 183800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 31 | 20250428 | 183700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 32 | 20250428 | 183600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 33 | 20250428 | 183500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 34 | 20250428 | 183400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 35 | 20250428 | 183300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 36 | 20250428 | 183200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 37 | 20250428 | 183100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 38 | 20250428 | 183000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 39 | 20250428 | 182900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 40 | 20250428 | 182800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 41 | 20250428 | 182700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 42 | 20250428 | 182600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 43 | 20250428 | 182500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 44 | 20250428 | 182400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 45 | 20250428 | 182300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 46 | 20250428 | 182200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 47 | 20250428 | 182100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 48 | 20250428 | 182000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 49 | 20250428 | 181900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 50 | 20250428 | 181800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 51 | 20250428 | 181700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 52 | 20250428 | 181600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 53 | 20250428 | 181500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 54 | 20250428 | 181400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 55 | 20250428 | 181300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 56 | 20250428 | 181200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 57 | 20250428 | 181100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 58 | 20250428 | 181000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 59 | 20250428 | 180900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 60 | 20250428 | 180800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 61 | 20250428 | 180700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 62 | 20250428 | 180600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 63 | 20250428 | 180500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 64 | 20250428 | 180400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 65 | 20250428 | 180300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 66 | 20250428 | 180200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 67 | 20250428 | 180100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 68 | 20250428 | 180000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 69 | 20250428 | 175900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 70 | 20250428 | 175800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 71 | 20250428 | 175700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 72 | 20250428 | 175600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 73 | 20250428 | 175500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 74 | 20250428 | 175400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 75 | 20250428 | 175300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 76 | 20250428 | 175200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 77 | 20250428 | 175100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 78 | 20250428 | 175000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 79 | 20250428 | 174900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 80 | 20250428 | 174800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 81 | 20250428 | 174700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 82 | 20250428 | 174600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 83 | 20250428 | 174500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 84 | 20250428 | 174400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 85 | 20250428 | 174300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 86 | 20250428 | 174200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 87 | 20250428 | 174100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 88 | 20250428 | 174000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 89 | 20250428 | 173900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 90 | 20250428 | 173800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 91 | 20250428 | 173700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 92 | 20250428 | 173600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 93 | 20250428 | 173500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 94 | 20250428 | 173400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 95 | 20250428 | 173300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 96 | 20250428 | 173200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 97 | 20250428 | 173100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 98 | 20250428 | 173000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 99 | 20250428 | 172900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 100 | 20250428 | 172800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 101 | 20250428 | 172700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 102 | 20250428 | 172600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 103 | 20250428 | 172500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 104 | 20250428 | 172400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 105 | 20250428 | 172300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 106 | 20250428 | 172200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 107 | 20250428 | 172100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 108 | 20250428 | 172000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 109 | 20250428 | 171900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 110 | 20250428 | 171800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 111 | 20250428 | 171700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 112 | 20250428 | 171600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 113 | 20250428 | 171500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 114 | 20250428 | 171400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 115 | 20250428 | 171300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 116 | 20250428 | 171200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 117 | 20250428 | 171100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 118 | 20250428 | 171000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 119 | 20250428 | 170900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 120 | 20250428 | 170800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 121 | 20250428 | 170700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 122 | 20250428 | 170600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 123 | 20250428 | 170500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 124 | 20250428 | 170400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 125 | 20250428 | 170300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 126 | 20250428 | 170200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 127 | 20250428 | 170100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 128 | 20250428 | 170000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 129 | 20250428 | 165900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 130 | 20250428 | 165800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 131 | 20250428 | 165700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 132 | 20250428 | 165600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 133 | 20250428 | 165500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 134 | 20250428 | 165400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 135 | 20250428 | 165300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 136 | 20250428 | 165200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 137 | 20250428 | 165100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 138 | 20250428 | 165000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 139 | 20250428 | 164900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 140 | 20250428 | 164800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 141 | 20250428 | 164700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 142 | 20250428 | 164600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 143 | 20250428 | 164500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 144 | 20250428 | 164400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 145 | 20250428 | 164300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 146 | 20250428 | 164200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 147 | 20250428 | 164100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 148 | 20250428 | 164000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 149 | 20250428 | 163900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 150 | 20250428 | 163800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 151 | 20250428 | 163700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 152 | 20250428 | 163600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 153 | 20250428 | 163500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 154 | 20250428 | 163400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 155 | 20250428 | 163300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 156 | 20250428 | 163200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 157 | 20250428 | 163100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 158 | 20250428 | 163000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 159 | 20250428 | 162900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 160 | 20250428 | 162800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 161 | 20250428 | 162700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 162 | 20250428 | 162600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 163 | 20250428 | 162500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 164 | 20250428 | 162400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 165 | 20250428 | 162300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 166 | 20250428 | 162200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 167 | 20250428 | 162100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 168 | 20250428 | 162000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 169 | 20250428 | 161900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 170 | 20250428 | 161800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 171 | 20250428 | 161700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 172 | 20250428 | 161600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 173 | 20250428 | 161500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 174 | 20250428 | 161400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 175 | 20250428 | 161300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 176 | 20250428 | 161200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 177 | 20250428 | 161100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 178 | 20250428 | 161000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 179 | 20250428 | 160900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 180 | 20250428 | 160800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 181 | 20250428 | 160700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 182 | 20250428 | 160600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 183 | 20250428 | 160500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 184 | 20250428 | 160400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 185 | 20250428 | 160300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 186 | 20250428 | 160200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 187 | 20250428 | 160100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 188 | 20250428 | 160000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 189 | 20250428 | 155900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 190 | 20250428 | 155800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 191 | 20250428 | 155700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 192 | 20250428 | 155600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 193 | 20250428 | 155500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 194 | 20250428 | 155400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 195 | 20250428 | 155300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 196 | 20250428 | 155200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 197 | 20250428 | 155100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 198 | 20250428 | 155000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 199 | 20250428 | 154900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 200 | 20250428 | 154800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 201 | 20250428 | 154700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 202 | 20250428 | 154600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 203 | 20250428 | 154500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 204 | 20250428 | 154400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 205 | 20250428 | 154300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 206 | 20250428 | 154200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 207 | 20250428 | 154100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 208 | 20250428 | 154000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 209 | 20250428 | 153900 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 210 | 20250428 | 153800 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 211 | 20250428 | 153700 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 212 | 20250428 | 153600 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 213 | 20250428 | 153500 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 214 | 20250428 | 153400 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 215 | 20250428 | 153300 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 216 | 20250428 | 153200 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 217 | 20250428 | 153100 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 0 |
| 218 | 20250428 | 153000 | 8304998250 | 116600 | 116600 | 116600 | 116600 | 1591 |
| 219 | 20250428 | 152900 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 220 | 20250428 | 152800 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 221 | 20250428 | 152700 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 222 | 20250428 | 152600 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 223 | 20250428 | 152500 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 224 | 20250428 | 152400 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 225 | 20250428 | 152300 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 226 | 20250428 | 152200 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 227 | 20250428 | 152100 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 228 | 20250428 | 152000 | 8119487650 | 117000 | 117000 | 117000 | 117000 | 0 |
| 229 | 20250428 | 151900 | 8119487650 | 117000 | 116800 | 117000 | 116700 | 801 |
| 230 | 20250428 | 151800 | 8025909450 | 116800 | 116800 | 116800 | 116800 | 18 |
| 231 | 20250428 | 151700 | 8023807050 | 116700 | 116700 | 116800 | 116700 | 47 |
| 232 | 20250428 | 151600 | 8018320750 | 116700 | 116700 | 116800 | 116700 | 49 |
| 233 | 20250428 | 151500 | 8012601350 | 116700 | 116700 | 116900 | 116600 | 366 |
| 234 | 20250428 | 151400 | 7969874450 | 116700 | 116600 | 116700 | 116600 | 112 |
| 235 | 20250428 | 151300 | 7956808650 | 116700 | 116700 | 116700 | 116500 | 280 |
| 236 | 20250428 | 151200 | 7924158050 | 116600 | 116700 | 116700 | 116600 | 108 |
| 237 | 20250428 | 151100 | 7911561050 | 116700 | 116700 | 116700 | 116600 | 92 |
| 238 | 20250428 | 151000 | 7900827250 | 116600 | 116600 | 116800 | 116600 | 505 |
| 239 | 20250428 | 150900 | 7841895400 | 116600 | 116600 | 116700 | 116600 | 340 |
| 240 | 20250428 | 150800 | 7802248750 | 116600 | 116700 | 116700 | 116600 | 308 |
| 241 | 20250428 | 150700 | 7766311250 | 116800 | 116800 | 116800 | 116700 | 217 |
| 242 | 20250428 | 150600 | 7740981950 | 116700 | 116700 | 116800 | 116700 | 126 |
| 243 | 20250428 | 150500 | 7726273850 | 116700 | 116700 | 116800 | 116700 | 143 |
| 244 | 20250428 | 150400 | 7709580850 | 116700 | 116700 | 116800 | 116700 | 134 |
| 245 | 20250428 | 150300 | 7693937850 | 116800 | 116700 | 116800 | 116700 | 243 |
| 246 | 20250428 | 150200 | 7665564250 | 116700 | 116700 | 116800 | 116600 | 165 |
| 247 | 20250428 | 150100 | 7646306350 | 116700 | 116800 | 116800 | 116700 | 135 |
| 248 | 20250428 | 150000 | 7630547250 | 116700 | 116600 | 116800 | 116500 | 139 |
| 249 | 20250428 | 145900 | 7614328550 | 116600 | 116600 | 116700 | 116500 | 316 |
| 250 | 20250428 | 145800 | 7577496150 | 116600 | 116600 | 116700 | 116500 | 126 |
| 251 | 20250428 | 145700 | 7562801150 | 116700 | 116700 | 116700 | 116600 | 768 |
| 252 | 20250428 | 145600 | 7473241850 | 116600 | 116700 | 116800 | 116600 | 233 |
| 253 | 20250428 | 145500 | 7446051950 | 116700 | 116700 | 116800 | 116700 | 88 |
| 254 | 20250428 | 145400 | 7435781100 | 116800 | 116800 | 116800 | 116700 | 473 |
| 255 | 20250428 | 145300 | 7380549900 | 116700 | 116700 | 116800 | 116700 | 230 |
| 256 | 20250428 | 145200 | 7353706500 | 116700 | 116700 | 116800 | 116700 | 76 |
| 257 | 20250428 | 145100 | 7344834400 | 116700 | 116900 | 116900 | 116700 | 575 |
| 258 | 20250428 | 145000 | 7277712100 | 116800 | 116800 | 116900 | 116800 | 129 |
| 259 | 20250428 | 144900 | 7262640900 | 116800 | 116800 | 116900 | 116700 | 140 |
| 260 | 20250428 | 144800 | 7246288800 | 116800 | 116800 | 116900 | 116700 | 231 |
| 261 | 20250428 | 144700 | 7219316400 | 116900 | 116800 | 116900 | 116800 | 141 |
| 262 | 20250428 | 144600 | 7202843000 | 116800 | 116900 | 116900 | 116800 | 94 |
| 263 | 20250428 | 144500 | 7191862300 | 116800 | 116700 | 116900 | 116700 | 225 |
| 264 | 20250428 | 144400 | 7165582200 | 116700 | 116800 | 116900 | 116700 | 66 |
| 265 | 20250428 | 144300 | 7157871800 | 116900 | 116800 | 116900 | 116700 | 270 |
| 266 | 20250428 | 144200 | 7126340000 | 116700 | 116800 | 116900 | 116700 | 394 |
| 267 | 20250428 | 144100 | 7080322600 | 116900 | 116800 | 116900 | 116800 | 88 |
| 268 | 20250428 | 144000 | 7070042600 | 116900 | 116900 | 116900 | 116800 | 155 |
| 269 | 20250428 | 143900 | 7051932800 | 116900 | 116900 | 116900 | 116800 | 110 |
| 270 | 20250428 | 143800 | 7039080200 | 116800 | 116800 | 116900 | 116800 | 154 |
| 271 | 20250428 | 143700 | 7021084050 | 116800 | 116800 | 116900 | 116800 | 77 |
| 272 | 20250428 | 143600 | 7012087250 | 116900 | 116800 | 116900 | 116800 | 153 |
| 273 | 20250428 | 143500 | 6994212250 | 116800 | 116900 | 116900 | 116800 | 110 |
| 274 | 20250428 | 143400 | 6981357050 | 116900 | 116900 | 117000 | 116800 | 87 |
| 275 | 20250428 | 143300 | 6971187950 | 116900 | 117000 | 117000 | 116900 | 95 |
| 276 | 20250428 | 143200 | 6960077350 | 116900 | 116800 | 117000 | 116800 | 85 |
| 277 | 20250428 | 143100 | 6950139550 | 116900 | 116800 | 116900 | 116800 | 78 |
| 278 | 20250428 | 143000 | 6941025550 | 116800 | 116900 | 116900 | 116800 | 163 |
| 279 | 20250428 | 142900 | 6921980450 | 116900 | 116900 | 116900 | 116800 | 77 |
| 280 | 20250428 | 142800 | 6912981650 | 116900 | 117000 | 117100 | 116900 | 200 |
| 281 | 20250428 | 142700 | 6889583750 | 117000 | 117000 | 117100 | 117000 | 70 |
| 282 | 20250428 | 142600 | 6881391950 | 117000 | 117100 | 117100 | 117000 | 122 |
| 283 | 20250428 | 142500 | 6867112950 | 117000 | 116900 | 117300 | 116900 | 1953 |
| 284 | 20250428 | 142400 | 6638540350 | 116900 | 116900 | 117000 | 116900 | 93 |
| 285 | 20250428 | 142300 | 6627666950 | 116900 | 116900 | 117000 | 116800 | 48 |
| 286 | 20250428 | 142200 | 6622055650 | 116900 | 116900 | 117000 | 116900 | 87 |
| 287 | 20250428 | 142100 | 6611882950 | 116900 | 116900 | 117000 | 116800 | 77 |
| 288 | 20250428 | 142000 | 6602882550 | 116800 | 117000 | 117000 | 116800 | 148 |
| 289 | 20250428 | 141900 | 6585580050 | 116900 | 117100 | 117100 | 116800 | 440 |
| 290 | 20250428 | 141800 | 6534103850 | 117100 | 117100 | 117200 | 117100 | 53 |
| 291 | 20250428 | 141700 | 6527895450 | 117100 | 116900 | 117200 | 116900 | 243 |
| 292 | 20250428 | 141600 | 6499462450 | 116900 | 117100 | 117100 | 116900 | 195 |
| 293 | 20250428 | 141500 | 6476647950 | 117100 | 117100 | 117100 | 117000 | 127 |
| 294 | 20250428 | 141400 | 6461784250 | 117100 | 117100 | 117200 | 117100 | 82 |
| 295 | 20250428 | 141300 | 6452179250 | 117100 | 117200 | 117200 | 117100 | 47 |
| 296 | 20250428 | 141200 | 6446673450 | 117300 | 117300 | 117300 | 117100 | 84 |
| 297 | 20250428 | 141100 | 6436829250 | 117100 | 117300 | 117300 | 117100 | 74 |
| 298 | 20250428 | 141000 | 6428156050 | 117200 | 117300 | 117300 | 117200 | 96 |
| 299 | 20250428 | 140900 | 6416903550 | 117200 | 117200 | 117300 | 117100 | 125 |
| 300 | 20250428 | 140800 | 6402250250 | 117200 | 117200 | 117200 | 117100 | 75 |
| 301 | 20250428 | 140700 | 6393460650 | 117200 | 117200 | 117200 | 117100 | 74 |
| 302 | 20250428 | 140600 | 6384789050 | 117300 | 117200 | 117300 | 117200 | 86 |
| 303 | 20250428 | 140500 | 6374703350 | 117300 | 117500 | 117500 | 117300 | 103 |
| 304 | 20250428 | 140400 | 6362612450 | 117300 | 117300 | 117400 | 117200 | 88 |
| 305 | 20250428 | 140300 | 6352290650 | 117400 | 117300 | 117400 | 117200 | 228 |
| 306 | 20250428 | 140200 | 6325549050 | 117200 | 117100 | 117200 | 117100 | 89 |
| 307 | 20250428 | 140100 | 6315124050 | 117100 | 117100 | 117100 | 117000 | 87 |
| 308 | 20250428 | 140000 | 6304937550 | 117100 | 116700 | 117100 | 116700 | 216 |
| 309 | 20250428 | 135900 | 6279702350 | 116800 | 116700 | 116800 | 116700 | 76 |
| 310 | 20250428 | 135800 | 6270831150 | 116700 | 116800 | 116800 | 116700 | 85 |
| 311 | 20250428 | 135700 | 6260904350 | 116800 | 116900 | 116900 | 116800 | 135 |
| 312 | 20250428 | 135600 | 6245127050 | 116900 | 117000 | 117000 | 116900 | 24 |
| 313 | 20250428 | 135500 | 6242319750 | 117000 | 117000 | 117100 | 116900 | 185 |
| 314 | 20250428 | 135400 | 6220676750 | 117000 | 117000 | 117100 | 117000 | 22 |
| 315 | 20250428 | 135300 | 6218102650 | 117000 | 117000 | 117000 | 117000 | 46 |
| 316 | 20250428 | 135200 | 6212720650 | 117100 | 117000 | 117100 | 117000 | 393 |
| 317 | 20250428 | 135100 | 6166702150 | 117000 | 117000 | 117000 | 117000 | 32 |
| 318 | 20250428 | 135000 | 6162958150 | 117000 | 117100 | 117100 | 117000 | 94 |
| 319 | 20250428 | 134900 | 6151951350 | 117150 | 117200 | 117300 | 117100 | 269 |
| 320 | 20250428 | 134800 | 6120427100 | 117100 | 117100 | 117200 | 117100 | 55 |
| 321 | 20250428 | 134700 | 6113984800 | 117100 | 117050 | 117200 | 117050 | 105 |
| 322 | 20250428 | 134600 | 6101689450 | 117000 | 117000 | 117100 | 117000 | 265 |
| 323 | 20250428 | 134500 | 6070663250 | 117000 | 117000 | 117100 | 117000 | 33 |
| 324 | 20250428 | 134400 | 6066801250 | 116900 | 117000 | 117000 | 116900 | 281 |
| 325 | 20250428 | 134300 | 6033924600 | 117100 | 116900 | 117100 | 116800 | 747 |
| 326 | 20250428 | 134200 | 5946520400 | 116800 | 116800 | 116900 | 116800 | 50 |
| 327 | 20250428 | 134100 | 5940678900 | 116800 | 116900 | 116900 | 116800 | 79 |
| 328 | 20250428 | 134000 | 5931446850 | 116900 | 116800 | 116900 | 116800 | 59 |
| 329 | 20250428 | 133900 | 5924552550 | 116800 | 116800 | 116850 | 116800 | 46 |
| 330 | 20250428 | 133800 | 5919179700 | 116800 | 116900 | 116900 | 116800 | 30 |
| 331 | 20250428 | 133700 | 5915674500 | 116800 | 116900 | 116900 | 116800 | 18 |
| 332 | 20250428 | 133600 | 5913571000 | 116900 | 116700 | 116900 | 116700 | 299 |
| 333 | 20250428 | 133500 | 5878666350 | 116700 | 116700 | 116700 | 116600 | 40 |
| 334 | 20250428 | 133400 | 5874002150 | 116700 | 116600 | 116700 | 116600 | 158 |
| 335 | 20250428 | 133300 | 5855578600 | 116600 | 116600 | 116600 | 116500 | 114 |
| 336 | 20250428 | 133200 | 5842294000 | 116600 | 116600 | 116600 | 116500 | 76 |
| 337 | 20250428 | 133100 | 5833432750 | 116600 | 116600 | 116600 | 116600 | 33 |
| 338 | 20250428 | 133000 | 5829584950 | 116600 | 116600 | 116700 | 116600 | 288 |
| 339 | 20250428 | 132900 | 5796003950 | 116600 | 116600 | 116700 | 116600 | 61 |
| 340 | 20250428 | 132800 | 5788888850 | 116700 | 116500 | 116700 | 116500 | 445 |
| 341 | 20250428 | 132700 | 5737002100 | 116600 | 116500 | 116600 | 116500 | 23 |
| 342 | 20250428 | 132600 | 5734321400 | 116500 | 116650 | 116650 | 116500 | 594 |
| 343 | 20250428 | 132500 | 5665061800 | 116600 | 116600 | 116600 | 116600 | 24 |
| 344 | 20250428 | 132400 | 5662263400 | 116600 | 116600 | 116600 | 116600 | 164 |
| 345 | 20250428 | 132300 | 5643141000 | 116600 | 116600 | 116600 | 116600 | 165 |
| 346 | 20250428 | 132200 | 5623902000 | 116600 | 116600 | 116700 | 116600 | 72 |
| 347 | 20250428 | 132100 | 5615502000 | 116600 | 116650 | 116700 | 116600 | 66 |
| 348 | 20250428 | 132000 | 5607802850 | 116700 | 116600 | 116700 | 116600 | 84 |
| 349 | 20250428 | 131900 | 5598006150 | 116600 | 116700 | 116700 | 116600 | 267 |
| 350 | 20250428 | 131800 | 5566847550 | 116700 | 116700 | 116750 | 116700 | 19 |
| 351 | 20250428 | 131700 | 5564630000 | 116700 | 116800 | 116800 | 116700 | 117 |
| 352 | 20250428 | 131600 | 5550967300 | 116800 | 116800 | 116900 | 116800 | 42 |
| 353 | 20250428 | 131500 | 5546059950 | 116800 | 116800 | 116800 | 116800 | 20 |
| 354 | 20250428 | 131400 | 5543723950 | 116800 | 116800 | 116800 | 116800 | 22 |
| 355 | 20250428 | 131300 | 5541154350 | 116800 | 116800 | 116800 | 116800 | 38 |
| 356 | 20250428 | 131200 | 5536715950 | 116800 | 116800 | 116900 | 116800 | 18 |
| 357 | 20250428 | 131100 | 5534612450 | 116900 | 116800 | 116900 | 116700 | 236 |
| 358 | 20250428 | 131000 | 5507040850 | 116800 | 116700 | 116800 | 116700 | 45 |
| 359 | 20250428 | 130900 | 5501785500 | 116800 | 116800 | 116800 | 116700 | 114 |
| 360 | 20250428 | 130800 | 5488471850 | 116800 | 116800 | 116800 | 116800 | 11 |
| 361 | 20250428 | 130700 | 5487187050 | 116800 | 116800 | 116850 | 116800 | 18 |
| 362 | 20250428 | 130600 | 5485084600 | 116800 | 116800 | 116800 | 116800 | 231 |
| 363 | 20250428 | 130500 | 5458103800 | 116800 | 116800 | 116900 | 116800 | 23 |
| 364 | 20250428 | 130400 | 5455417050 | 116800 | 116800 | 116900 | 116800 | 233 |
| 365 | 20250428 | 130300 | 5428202250 | 116800 | 116900 | 116900 | 116800 | 140 |
| 366 | 20250428 | 130200 | 5411836850 | 116950 | 116900 | 116950 | 116900 | 20 |
| 367 | 20250428 | 130100 | 5409498700 | 116900 | 116900 | 116900 | 116800 | 805 |
| 368 | 20250428 | 130000 | 5315394500 | 116800 | 116900 | 116900 | 116800 | 132 |
| 369 | 20250428 | 125900 | 5299968150 | 116900 | 116900 | 117000 | 116800 | 452 |
| 370 | 20250428 | 125800 | 5247129650 | 116900 | 117000 | 117000 | 116900 | 481 |
| 371 | 20250428 | 125700 | 5190854800 | 117050 | 117000 | 117100 | 117000 | 44 |
| 372 | 20250428 | 125600 | 5185706300 | 117000 | 117000 | 117100 | 117000 | 35 |
| 373 | 20250428 | 125500 | 5181609350 | 117000 | 117000 | 117050 | 117000 | 77 |
| 374 | 20250428 | 125400 | 5172600100 | 117000 | 117100 | 117150 | 117000 | 167 |
| 375 | 20250428 | 125300 | 5153045200 | 117100 | 117100 | 117100 | 117100 | 67 |
| 376 | 20250428 | 125200 | 5145199500 | 117100 | 117100 | 117100 | 117100 | 61 |
| 377 | 20250428 | 125100 | 5138056400 | 117100 | 117100 | 117100 | 117100 | 30 |
| 378 | 20250428 | 125000 | 5134543400 | 117100 | 117150 | 117150 | 117100 | 82 |
| 379 | 20250428 | 124900 | 5124941100 | 117200 | 117200 | 117200 | 117200 | 106 |
| 380 | 20250428 | 124800 | 5112517900 | 117250 | 117200 | 117250 | 117200 | 68 |
| 381 | 20250428 | 124700 | 5104548250 | 117200 | 117200 | 117200 | 117200 | 36 |
| 382 | 20250428 | 124600 | 5100329050 | 117200 | 117200 | 117300 | 117200 | 56 |
| 383 | 20250428 | 124500 | 5093764950 | 117100 | 117200 | 117200 | 117100 | 82 |
| 384 | 20250428 | 124400 | 5084156000 | 117200 | 117100 | 117200 | 117100 | 74 |
| 385 | 20250428 | 124300 | 5075484500 | 117100 | 117000 | 117200 | 117000 | 211 |
| 386 | 20250428 | 124200 | 5050779050 | 117000 | 117000 | 117000 | 117000 | 45 |
| 387 | 20250428 | 124100 | 5045514050 | 117000 | 117100 | 117100 | 117000 | 65 |
| 388 | 20250428 | 124000 | 5037908550 | 117100 | 117100 | 117100 | 117000 | 119 |
| 389 | 20250428 | 123900 | 5023978450 | 117100 | 117000 | 117100 | 117000 | 65 |
| 390 | 20250428 | 123800 | 5016369500 | 117000 | 117100 | 117100 | 117000 | 49 |
| 391 | 20250428 | 123700 | 5010633400 | 117200 | 117200 | 117200 | 117100 | 87 |
| 392 | 20250428 | 123600 | 5000443250 | 117200 | 117100 | 117200 | 117100 | 74 |
| 393 | 20250428 | 123500 | 4991775350 | 117100 | 117200 | 117200 | 117100 | 42 |
| 394 | 20250428 | 123400 | 4986854500 | 117200 | 117100 | 117250 | 117100 | 81 |
| 395 | 20250428 | 123300 | 4977363200 | 117100 | 117100 | 117100 | 117100 | 32 |
| 396 | 20250428 | 123200 | 4973616000 | 117200 | 117100 | 117200 | 117100 | 113 |
| 397 | 20250428 | 123100 | 4960379850 | 117100 | 117100 | 117200 | 117100 | 64 |
| 398 | 20250428 | 123000 | 4952881350 | 117100 | 117100 | 117150 | 117100 | 44 |
| 399 | 20250428 | 122900 | 4947728800 | 117100 | 117100 | 117100 | 117100 | 69 |
| 400 | 20250428 | 122800 | 4939648900 | 117200 | 117000 | 117200 | 117000 | 122 |
| 401 | 20250428 | 122700 | 4925355100 | 117100 | 117100 | 117100 | 117000 | 82 |
| 402 | 20250428 | 122600 | 4915756500 | 117100 | 117000 | 117100 | 117000 | 183 |
| 403 | 20250428 | 122500 | 4894341550 | 117200 | 117000 | 117200 | 117000 | 97 |
| 404 | 20250428 | 122400 | 4882983550 | 117100 | 117000 | 117100 | 117000 | 1113 |
| 405 | 20250428 | 122300 | 4752704700 | 117000 | 117100 | 117100 | 117000 | 44 |
| 406 | 20250428 | 122200 | 4747556400 | 117100 | 117000 | 117100 | 117000 | 240 |
| 407 | 20250428 | 122100 | 4719472300 | 117000 | 117100 | 117100 | 117000 | 30 |
| 408 | 20250428 | 122000 | 4715961550 | 117000 | 117200 | 117200 | 117000 | 1060 |
| 409 | 20250428 | 121900 | 4591841250 | 117200 | 117200 | 117300 | 117200 | 39 |
| 410 | 20250428 | 121800 | 4587270250 | 117200 | 117100 | 117200 | 117100 | 182 |
| 411 | 20250428 | 121700 | 4565940500 | 117100 | 117200 | 117200 | 117100 | 114 |
| 412 | 20250428 | 121600 | 4552579950 | 117200 | 117200 | 117200 | 117200 | 37 |
| 413 | 20250428 | 121500 | 4548243550 | 117200 | 117200 | 117300 | 117100 | 400 |
| 414 | 20250428 | 121400 | 4501354250 | 117100 | 117100 | 117200 | 117100 | 155 |
| 415 | 20250428 | 121300 | 4483203650 | 117100 | 117200 | 117250 | 117100 | 230 |
| 416 | 20250428 | 121200 | 4456249400 | 117300 | 117200 | 117300 | 117200 | 146 |
| 417 | 20250428 | 121100 | 4439137500 | 117300 | 117200 | 117300 | 117200 | 48 |
| 418 | 20250428 | 121000 | 4433511350 | 117200 | 117300 | 117300 | 117200 | 21 |
| 419 | 20250428 | 120900 | 4431049550 | 117200 | 117200 | 117200 | 117200 | 35 |
| 420 | 20250428 | 120800 | 4426947550 | 117200 | 117200 | 117200 | 117200 | 93 |
| 421 | 20250428 | 120700 | 4416047950 | 117200 | 117200 | 117300 | 117200 | 19 |
| 422 | 20250428 | 120600 | 4413821050 | 117200 | 117300 | 117300 | 117200 | 146 |
| 423 | 20250428 | 120500 | 4396700250 | 117300 | 117300 | 117300 | 117300 | 83 |
| 424 | 20250428 | 120400 | 4386964350 | 117400 | 117300 | 117400 | 117300 | 94 |
| 425 | 20250428 | 120300 | 4375928850 | 117300 | 117200 | 117400 | 117200 | 457 |
| 426 | 20250428 | 120200 | 4322306950 | 117200 | 117200 | 117300 | 117200 | 31 |
| 427 | 20250428 | 120100 | 4318673650 | 117200 | 117300 | 117300 | 117200 | 163 |
| 428 | 20250428 | 120000 | 4299561850 | 117300 | 117300 | 117300 | 117300 | 127 |
| 429 | 20250428 | 115900 | 4284664750 | 117300 | 117300 | 117400 | 117300 | 111 |
| 430 | 20250428 | 115800 | 4271641550 | 117300 | 117400 | 117400 | 117300 | 69 |
| 431 | 20250428 | 115700 | 4263546050 | 117400 | 117400 | 117400 | 117300 | 242 |
| 432 | 20250428 | 115600 | 4235138950 | 117400 | 117400 | 117400 | 117400 | 64 |
| 433 | 20250428 | 115500 | 4227625350 | 117400 | 117400 | 117500 | 117400 | 182 |
| 434 | 20250428 | 115400 | 4206250850 | 117500 | 117450 | 117500 | 117400 | 107 |
| 435 | 20250428 | 115300 | 4193686900 | 117400 | 117450 | 117500 | 117400 | 71 |
| 436 | 20250428 | 115200 | 4185348700 | 117400 | 117400 | 117500 | 117400 | 72 |
| 437 | 20250428 | 115100 | 4176895350 | 117400 | 117400 | 117500 | 117400 | 54 |
| 438 | 20250428 | 115000 | 4170555050 | 117500 | 117550 | 117600 | 117400 | 85 |
| 439 | 20250428 | 114900 | 4160569350 | 117500 | 117600 | 117650 | 117500 | 97 |
| 440 | 20250428 | 114800 | 4149162950 | 117600 | 117700 | 117700 | 117600 | 105 |
| 441 | 20250428 | 114700 | 4136813750 | 117700 | 117600 | 117700 | 117600 | 102 |
| 442 | 20250428 | 114600 | 4124816950 | 117600 | 117700 | 117700 | 117600 | 55 |
| 443 | 20250428 | 114500 | 4118345250 | 117700 | 117400 | 117700 | 117400 | 166 |
| 444 | 20250428 | 114400 | 4098817150 | 117400 | 117400 | 117600 | 117400 | 77 |
| 445 | 20250428 | 114300 | 4089765950 | 117600 | 117500 | 117600 | 117400 | 87 |
| 446 | 20250428 | 114200 | 4079545850 | 117500 | 117600 | 117600 | 117500 | 72 |
| 447 | 20250428 | 114100 | 4071084950 | 117500 | 117400 | 117600 | 117400 | 67 |
| 448 | 20250428 | 114000 | 4063214450 | 117500 | 117500 | 117600 | 117400 | 48 |
| 449 | 20250428 | 113900 | 4057575150 | 117500 | 117400 | 117600 | 117400 | 115 |
| 450 | 20250428 | 113800 | 4044065150 | 117600 | 117500 | 117600 | 117400 | 40 |
| 451 | 20250428 | 113700 | 4039364750 | 117600 | 117600 | 117600 | 117400 | 82 |
| 452 | 20250428 | 113600 | 4029731050 | 117400 | 117500 | 117600 | 117400 | 98 |
| 453 | 20250428 | 113500 | 4018220650 | 117500 | 117500 | 117600 | 117500 | 61 |
| 454 | 20250428 | 113400 | 4011052650 | 117500 | 117600 | 117600 | 117400 | 168 |
| 455 | 20250428 | 113300 | 3991310150 | 117600 | 117400 | 117700 | 117400 | 75 |
| 456 | 20250428 | 113200 | 3982495650 | 117500 | 117400 | 117600 | 117400 | 89 |
| 457 | 20250428 | 113100 | 3972044650 | 117500 | 117600 | 117600 | 117500 | 49 |
| 458 | 20250428 | 113000 | 3966285150 | 117600 | 117600 | 117900 | 117500 | 172 |
| 459 | 20250428 | 112900 | 3946042750 | 117500 | 117400 | 117900 | 117400 | 79 |
| 460 | 20250428 | 112800 | 3936761050 | 117400 | 117500 | 117500 | 117300 | 80 |
| 461 | 20250428 | 112700 | 3927368850 | 117400 | 117500 | 117500 | 117300 | 54 |
| 462 | 20250428 | 112600 | 3921032350 | 117500 | 117300 | 117900 | 117200 | 55 |
| 463 | 20250428 | 112500 | 3914567150 | 118000 | 117400 | 118000 | 117200 | 593 |
| 464 | 20250428 | 112400 | 3844999250 | 117400 | 117200 | 117400 | 117200 | 87 |
| 465 | 20250428 | 112300 | 3834794250 | 117400 | 117300 | 117400 | 117200 | 86 |
| 466 | 20250428 | 112200 | 3824706450 | 117400 | 117300 | 117400 | 117200 | 51 |
| 467 | 20250428 | 112100 | 3818724850 | 117300 | 117300 | 117400 | 117200 | 200 |
| 468 | 20250428 | 112000 | 3795273450 | 117300 | 117400 | 117400 | 117300 | 76 |
| 469 | 20250428 | 111900 | 3786357150 | 117200 | 117400 | 117400 | 117200 | 66 |
| 470 | 20250428 | 111800 | 3778616150 | 117300 | 117200 | 117400 | 117200 | 88 |
| 471 | 20250428 | 111700 | 3768298750 | 117300 | 117300 | 117300 | 117200 | 49 |
| 472 | 20250428 | 111600 | 3762553050 | 117200 | 117300 | 117300 | 117200 | 74 |
| 473 | 20250428 | 111500 | 3753877350 | 117300 | 117200 | 117300 | 117200 | 86 |
| 474 | 20250428 | 111400 | 3743795450 | 117300 | 117300 | 117300 | 117200 | 115 |
| 475 | 20250428 | 111300 | 3730313300 | 117300 | 117200 | 117700 | 117200 | 91 |
| 476 | 20250428 | 111200 | 3719620500 | 117200 | 117200 | 117300 | 117200 | 114 |
| 477 | 20250428 | 111100 | 3706254800 | 117300 | 117200 | 117300 | 117200 | 54 |
| 478 | 20250428 | 111000 | 3699923600 | 117200 | 117400 | 117500 | 117200 | 351 |
| 479 | 20250428 | 110900 | 3658735700 | 117400 | 117500 | 117600 | 117400 | 69 |
| 480 | 20250428 | 110800 | 3650631000 | 117500 | 117300 | 117700 | 117300 | 242 |
| 481 | 20250428 | 110700 | 3622172100 | 117300 | 117400 | 117400 | 117300 | 94 |
| 482 | 20250428 | 110600 | 3611145600 | 117400 | 117300 | 117500 | 117300 | 67 |
| 483 | 20250428 | 110500 | 3603282100 | 117300 | 117300 | 117400 | 117300 | 118 |
| 484 | 20250428 | 110400 | 3589433400 | 117300 | 117400 | 117400 | 117300 | 105 |
| 485 | 20250428 | 110300 | 3577111500 | 117400 | 117400 | 117500 | 117300 | 104 |
| 486 | 20250428 | 110200 | 3564903000 | 117400 | 117300 | 117400 | 117200 | 100 |
| 487 | 20250428 | 110100 | 3553167000 | 117200 | 117100 | 117300 | 117100 | 380 |
| 488 | 20250428 | 110000 | 3508610700 | 117100 | 117300 | 117300 | 117100 | 1040 |
| 489 | 20250428 | 105900 | 3386773900 | 117200 | 117400 | 117400 | 117200 | 151 |
| 490 | 20250428 | 105800 | 3369060300 | 117450 | 117300 | 117450 | 117300 | 64 |
| 491 | 20250428 | 105700 | 3361550150 | 117400 | 117400 | 117400 | 117300 | 80 |
| 492 | 20250428 | 105600 | 3352158250 | 117400 | 117300 | 117400 | 117200 | 352 |
| 493 | 20250428 | 105500 | 3310850050 | 117300 | 117400 | 117400 | 117200 | 266 |
| 494 | 20250428 | 105400 | 3279631250 | 117400 | 117400 | 117400 | 117400 | 86 |
| 495 | 20250428 | 105300 | 3269534850 | 117400 | 117400 | 117500 | 117300 | 75 |
| 496 | 20250428 | 105200 | 3260731250 | 117400 | 117400 | 117400 | 117300 | 71 |
| 497 | 20250428 | 105100 | 3252399250 | 117500 | 117400 | 117500 | 117300 | 276 |
| 498 | 20250428 | 105000 | 3219998850 | 117400 | 117400 | 117500 | 117300 | 109 |
| 499 | 20250428 | 104900 | 3207203250 | 117400 | 117300 | 117500 | 117200 | 107 |
| 500 | 20250428 | 104800 | 3194649250 | 117300 | 117300 | 117400 | 117200 | 75 |
| 501 | 20250428 | 104700 | 3185851650 | 117400 | 117400 | 117500 | 117300 | 263 |
| 502 | 20250428 | 104600 | 3154977150 | 117300 | 117400 | 117400 | 117300 | 74 |
| 503 | 20250428 | 104500 | 3146293850 | 117500 | 117400 | 117500 | 117300 | 298 |
| 504 | 20250428 | 104400 | 3111315250 | 117400 | 117300 | 117500 | 117300 | 60 |
| 505 | 20250428 | 104300 | 3104273550 | 117400 | 117300 | 117500 | 117300 | 87 |
| 506 | 20250428 | 104200 | 3094061250 | 117300 | 117300 | 117400 | 117300 | 52 |
| 507 | 20250428 | 104100 | 3087960450 | 117400 | 117300 | 117500 | 117200 | 186 |
| 508 | 20250428 | 104000 | 3066127050 | 117200 | 117300 | 117500 | 117200 | 77 |
| 509 | 20250428 | 103900 | 3057097350 | 117500 | 117300 | 117500 | 117200 | 191 |
| 510 | 20250428 | 103800 | 3034700050 | 117400 | 117300 | 117400 | 117300 | 230 |
| 511 | 20250428 | 103700 | 3007720550 | 117300 | 117300 | 117400 | 117300 | 62 |
| 512 | 20250428 | 103600 | 3000447250 | 117400 | 117400 | 117500 | 117300 | 121 |
| 513 | 20250428 | 103500 | 2986241950 | 117300 | 117400 | 117400 | 117300 | 105 |
| 514 | 20250428 | 103400 | 2973920550 | 117400 | 117400 | 117500 | 117400 | 406 |
| 515 | 20250428 | 103300 | 2926224250 | 117400 | 117300 | 117500 | 117300 | 171 |
| 516 | 20250428 | 103200 | 2906143850 | 117400 | 117400 | 117400 | 117300 | 113 |
| 517 | 20250428 | 103100 | 2892879050 | 117300 | 117500 | 117500 | 117300 | 82 |
| 518 | 20250428 | 103000 | 2883258750 | 117300 | 117400 | 117500 | 117300 | 229 |
| 519 | 20250428 | 102900 | 2856382150 | 117400 | 117400 | 117500 | 117400 | 131 |
| 520 | 20250428 | 102800 | 2840999450 | 117400 | 117500 | 117500 | 117400 | 1180 |
| 521 | 20250428 | 102700 | 2702372750 | 117500 | 117700 | 117700 | 117500 | 305 |
| 522 | 20250428 | 102600 | 2666496650 | 117600 | 117600 | 117700 | 117600 | 77 |
| 523 | 20250428 | 102500 | 2657439250 | 117600 | 117800 | 117800 | 117600 | 117 |
| 524 | 20250428 | 102400 | 2643672350 | 117800 | 117700 | 117800 | 117600 | 42 |
| 525 | 20250428 | 102300 | 2638728050 | 117700 | 117600 | 117800 | 117600 | 93 |
| 526 | 20250428 | 102200 | 2627779250 | 117600 | 117700 | 117800 | 117600 | 85 |
| 527 | 20250428 | 102100 | 2617777150 | 117700 | 117600 | 117800 | 117600 | 120 |
| 528 | 20250428 | 102000 | 2603655450 | 117700 | 117700 | 117900 | 117600 | 548 |
| 529 | 20250428 | 101900 | 2539121750 | 117600 | 118000 | 118000 | 117500 | 1801 |
| 530 | 20250428 | 101800 | 2327299450 | 118000 | 117900 | 118200 | 117900 | 320 |
| 531 | 20250428 | 101700 | 2289537150 | 118000 | 118100 | 118100 | 117900 | 163 |
| 532 | 20250428 | 101600 | 2270310650 | 118100 | 118200 | 118300 | 118000 | 175 |
| 533 | 20250428 | 101500 | 2249631950 | 118200 | 118000 | 118300 | 118000 | 96 |
| 534 | 20250428 | 101400 | 2238287350 | 118000 | 118200 | 118200 | 117700 | 957 |
| 535 | 20250428 | 101300 | 2125459350 | 118200 | 118200 | 118200 | 118100 | 86 |
| 536 | 20250428 | 101200 | 2115295550 | 118200 | 118200 | 118200 | 118100 | 53 |
| 537 | 20250428 | 101100 | 2109034850 | 118100 | 118200 | 118200 | 118100 | 59 |
| 538 | 20250428 | 101000 | 2102064750 | 118200 | 118100 | 118200 | 118100 | 91 |
| 539 | 20250428 | 100900 | 2091314650 | 118200 | 118200 | 118300 | 118100 | 226 |
| 540 | 20250428 | 100800 | 2064597150 | 118200 | 118300 | 118400 | 118200 | 230 |
| 541 | 20250428 | 100700 | 2037380450 | 118300 | 118400 | 118400 | 118300 | 84 |
| 542 | 20250428 | 100600 | 2027441250 | 118400 | 118400 | 118500 | 118400 | 131 |
| 543 | 20250428 | 100500 | 2011923750 | 118400 | 118400 | 118500 | 118300 | 459 |
| 544 | 20250428 | 100400 | 1957555950 | 118300 | 118200 | 118400 | 118200 | 72 |
| 545 | 20250428 | 100300 | 1949043250 | 118200 | 118200 | 118300 | 118200 | 85 |
| 546 | 20250428 | 100200 | 1938990250 | 118200 | 118400 | 118400 | 118100 | 197 |
| 547 | 20250428 | 100100 | 1915690550 | 118400 | 118100 | 118400 | 118100 | 131 |
| 548 | 20250428 | 100000 | 1900213550 | 118100 | 118100 | 118200 | 118000 | 69 |
| 549 | 20250428 | 095900 | 1892064850 | 118100 | 118200 | 118200 | 118100 | 86 |
| 550 | 20250428 | 095800 | 1881903750 | 118200 | 118200 | 118500 | 118100 | 130 |
| 551 | 20250428 | 095700 | 1866518650 | 118100 | 118300 | 118400 | 118100 | 318 |
| 552 | 20250428 | 095600 | 1828877150 | 118300 | 118100 | 118300 | 118100 | 248 |
| 553 | 20250428 | 095500 | 1799553050 | 118100 | 118200 | 118200 | 118100 | 82 |
| 554 | 20250428 | 095400 | 1789868450 | 118100 | 118100 | 118200 | 118000 | 90 |
| 555 | 20250428 | 095300 | 1779241650 | 118100 | 118200 | 118300 | 118100 | 128 |
| 556 | 20250428 | 095200 | 1764106450 | 118200 | 118200 | 118300 | 118200 | 80 |
| 557 | 20250428 | 095100 | 1754645350 | 118200 | 118100 | 118300 | 117900 | 186 |
| 558 | 20250428 | 095000 | 1732668750 | 118100 | 117700 | 118100 | 117600 | 338 |
| 559 | 20250428 | 094900 | 1692871850 | 117600 | 117600 | 117700 | 117600 | 142 |
| 560 | 20250428 | 094800 | 1676170550 | 117600 | 117600 | 117700 | 117600 | 391 |
| 561 | 20250428 | 094700 | 1630156650 | 117600 | 117600 | 117700 | 117600 | 106 |
| 562 | 20250428 | 094600 | 1617690400 | 117700 | 117600 | 117800 | 117600 | 579 |
| 563 | 20250428 | 094500 | 1549546800 | 117600 | 117700 | 117800 | 117600 | 271 |
| 564 | 20250428 | 094400 | 1517662100 | 117700 | 117800 | 117800 | 117700 | 239 |
| 565 | 20250428 | 094300 | 1489531300 | 117800 | 117800 | 117900 | 117700 | 155 |
| 566 | 20250428 | 094200 | 1471281700 | 117700 | 117800 | 117800 | 117700 | 189 |
| 567 | 20250428 | 094100 | 1449024200 | 117700 | 117800 | 117900 | 117700 | 518 |
| 568 | 20250428 | 094000 | 1388004500 | 117800 | 117800 | 117900 | 117700 | 233 |
| 569 | 20250428 | 093900 | 1360556200 | 118000 | 118000 | 118000 | 117800 | 216 |
| 570 | 20250428 | 093800 | 1335094400 | 118000 | 118100 | 118100 | 118000 | 317 |
| 571 | 20250428 | 093700 | 1297676300 | 118100 | 118100 | 118200 | 118100 | 303 |
| 572 | 20250428 | 093600 | 1261885000 | 118100 | 118200 | 118200 | 118100 | 81 |
| 573 | 20250428 | 093500 | 1252318300 | 118200 | 118100 | 118200 | 118000 | 352 |
| 574 | 20250428 | 093400 | 1210742900 | 118200 | 118100 | 118200 | 118000 | 113 |
| 575 | 20250428 | 093300 | 1197397800 | 118000 | 118100 | 118100 | 117900 | 631 |
| 576 | 20250428 | 093200 | 1122921800 | 118200 | 117800 | 118300 | 117700 | 466 |
| 577 | 20250428 | 093100 | 1067933700 | 117700 | 117600 | 118100 | 117600 | 481 |
| 578 | 20250428 | 093000 | 1011304300 | 117500 | 117400 | 117600 | 117400 | 143 |
| 579 | 20250428 | 092900 | 994503500 | 117400 | 117700 | 117700 | 117400 | 245 |
| 580 | 20250428 | 092800 | 965699900 | 117700 | 118100 | 118100 | 117700 | 235 |
| 581 | 20250428 | 092700 | 937984100 | 118100 | 118100 | 118100 | 118000 | 371 |
| 582 | 20250428 | 092600 | 894180600 | 118100 | 118200 | 118200 | 118100 | 219 |
| 583 | 20250428 | 092500 | 868309200 | 118300 | 118300 | 118400 | 118100 | 425 |
| 584 | 20250428 | 092400 | 818064800 | 118400 | 118600 | 118800 | 118300 | 498 |
| 585 | 20250428 | 092300 | 759012200 | 118600 | 118700 | 118900 | 118600 | 262 |
| 586 | 20250428 | 092200 | 727912400 | 118600 | 118800 | 118900 | 118600 | 296 |
| 587 | 20250428 | 092100 | 692757500 | 118700 | 119100 | 119100 | 118700 | 780 |
| 588 | 20250428 | 092000 | 599992900 | 119100 | 119500 | 119500 | 119000 | 695 |
| 589 | 20250428 | 091900 | 517183700 | 119400 | 119700 | 119800 | 119400 | 250 |
| 590 | 20250428 | 091800 | 487311500 | 119600 | 119900 | 119900 | 119600 | 187 |
| 591 | 20250428 | 091700 | 464928800 | 119900 | 119900 | 119900 | 119700 | 388 |
| 592 | 20250428 | 091600 | 418458600 | 119900 | 119900 | 119900 | 119800 | 35 |
| 593 | 20250428 | 091500 | 414262200 | 119900 | 120000 | 120000 | 119900 | 113 |
| 594 | 20250428 | 091400 | 400713300 | 120000 | 120100 | 120100 | 119600 | 584 |
| 595 | 20250428 | 091300 | 330692900 | 120000 | 120200 | 120300 | 120000 | 283 |
| 596 | 20250428 | 091200 | 296700700 | 120200 | 120300 | 120300 | 120100 | 385 |
| 597 | 20250428 | 091100 | 250411600 | 120300 | 120600 | 120600 | 120300 | 252 |
| 598 | 20250428 | 091000 | 220064500 | 120600 | 120700 | 120700 | 120600 | 16 |
| 599 | 20250428 | 090900 | 218134600 | 120700 | 120600 | 120700 | 120500 | 28 |
| 600 | 20250428 | 090800 | 214756800 | 120700 | 120600 | 120700 | 120600 | 48 |
| 601 | 20250428 | 090700 | 208967700 | 120700 | 120900 | 120900 | 120500 | 149 |
| 602 | 20250428 | 090600 | 190995600 | 121000 | 120800 | 121000 | 120700 | 29 |
| 603 | 20250428 | 090500 | 187490500 | 120700 | 121000 | 121100 | 120700 | 31 |
| 604 | 20250428 | 090400 | 183740800 | 121000 | 120600 | 121000 | 120600 | 287 |
| 605 | 20250428 | 090300 | 149069100 | 120600 | 120900 | 120900 | 120500 | 114 |
| 606 | 20250428 | 090200 | 135296800 | 120900 | 120200 | 121100 | 120100 | 121 |
| 607 | 20250428 | 090100 | 120679800 | 120200 | 120500 | 120500 | 120100 | 165 |
| 608 | 20250428 | 090000 | 100848100 | 120800 | 120700 | 120800 | 120200 | 836 |