33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 182900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 3 | 20250428 | 182800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 4 | 20250428 | 182700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 5 | 20250428 | 182600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 6 | 20250428 | 182500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 7 | 20250428 | 182400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 8 | 20250428 | 182300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 9 | 20250428 | 182200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 10 | 20250428 | 182100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 11 | 20250428 | 182000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 12 | 20250428 | 181900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 13 | 20250428 | 181800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 14 | 20250428 | 181700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 15 | 20250428 | 181600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 16 | 20250428 | 181500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 17 | 20250428 | 181400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 18 | 20250428 | 181300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 19 | 20250428 | 181200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 20 | 20250428 | 181100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 21 | 20250428 | 181000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 22 | 20250428 | 180900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 23 | 20250428 | 180800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 24 | 20250428 | 180700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 25 | 20250428 | 180600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 26 | 20250428 | 180500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 27 | 20250428 | 180400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 28 | 20250428 | 180300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 29 | 20250428 | 180200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 30 | 20250428 | 180100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 31 | 20250428 | 180000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 32 | 20250428 | 175900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 33 | 20250428 | 175800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 34 | 20250428 | 175700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 35 | 20250428 | 175600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 36 | 20250428 | 175500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 37 | 20250428 | 175400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 38 | 20250428 | 175300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 39 | 20250428 | 175200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 40 | 20250428 | 175100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 41 | 20250428 | 175000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 42 | 20250428 | 174900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 43 | 20250428 | 174800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 44 | 20250428 | 174700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 45 | 20250428 | 174600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 46 | 20250428 | 174500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 47 | 20250428 | 174400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 48 | 20250428 | 174300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 49 | 20250428 | 174200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 50 | 20250428 | 174100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 51 | 20250428 | 174000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 52 | 20250428 | 173900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 53 | 20250428 | 173800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 54 | 20250428 | 173700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 55 | 20250428 | 173600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 56 | 20250428 | 173500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 57 | 20250428 | 173400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 58 | 20250428 | 173300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 59 | 20250428 | 173200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 60 | 20250428 | 173100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 61 | 20250428 | 173000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 62 | 20250428 | 172900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 63 | 20250428 | 172800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 64 | 20250428 | 172700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 65 | 20250428 | 172600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 66 | 20250428 | 172500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 67 | 20250428 | 172400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 68 | 20250428 | 172300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 69 | 20250428 | 172200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 70 | 20250428 | 172100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 71 | 20250428 | 172000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 72 | 20250428 | 171900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 73 | 20250428 | 171800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 74 | 20250428 | 171700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 75 | 20250428 | 171600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 76 | 20250428 | 171500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 77 | 20250428 | 171400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 78 | 20250428 | 171300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 79 | 20250428 | 171200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 80 | 20250428 | 171100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 81 | 20250428 | 171000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 82 | 20250428 | 170900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 83 | 20250428 | 170800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 84 | 20250428 | 170700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 85 | 20250428 | 170600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 86 | 20250428 | 170500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 87 | 20250428 | 170400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 88 | 20250428 | 170300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 89 | 20250428 | 170200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 90 | 20250428 | 170100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 91 | 20250428 | 170000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 92 | 20250428 | 165900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 93 | 20250428 | 165800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 94 | 20250428 | 165700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 95 | 20250428 | 165600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 96 | 20250428 | 165500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 97 | 20250428 | 165400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 98 | 20250428 | 165300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 99 | 20250428 | 165200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 100 | 20250428 | 165100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 101 | 20250428 | 165000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 102 | 20250428 | 164900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 103 | 20250428 | 164800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 104 | 20250428 | 164700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 105 | 20250428 | 164600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 106 | 20250428 | 164500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 107 | 20250428 | 164400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 108 | 20250428 | 164300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 109 | 20250428 | 164200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 110 | 20250428 | 164100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 111 | 20250428 | 164000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 112 | 20250428 | 163900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 113 | 20250428 | 163800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 114 | 20250428 | 163700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 115 | 20250428 | 163600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 116 | 20250428 | 163500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 117 | 20250428 | 163400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 118 | 20250428 | 163300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 119 | 20250428 | 163200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 120 | 20250428 | 163100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 121 | 20250428 | 163000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 122 | 20250428 | 162900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 123 | 20250428 | 162800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 124 | 20250428 | 162700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 125 | 20250428 | 162600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 126 | 20250428 | 162500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 127 | 20250428 | 162400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 128 | 20250428 | 162300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 129 | 20250428 | 162200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 130 | 20250428 | 162100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 131 | 20250428 | 162000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 132 | 20250428 | 161900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 133 | 20250428 | 161800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 134 | 20250428 | 161700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 135 | 20250428 | 161600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 136 | 20250428 | 161500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 137 | 20250428 | 161400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 138 | 20250428 | 161300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 139 | 20250428 | 161200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 140 | 20250428 | 161100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 141 | 20250428 | 161000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 142 | 20250428 | 160900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 143 | 20250428 | 160800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 144 | 20250428 | 160700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 145 | 20250428 | 160600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 146 | 20250428 | 160500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 147 | 20250428 | 160400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 148 | 20250428 | 160300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 149 | 20250428 | 160200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 150 | 20250428 | 160100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 151 | 20250428 | 160000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 152 | 20250428 | 155900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 153 | 20250428 | 155800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 154 | 20250428 | 155700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 155 | 20250428 | 155600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 156 | 20250428 | 155500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 157 | 20250428 | 155400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 158 | 20250428 | 155300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 159 | 20250428 | 155200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 160 | 20250428 | 155100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 161 | 20250428 | 155000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 162 | 20250428 | 154900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 163 | 20250428 | 154800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 164 | 20250428 | 154700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 165 | 20250428 | 154600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 166 | 20250428 | 154500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 167 | 20250428 | 154400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 168 | 20250428 | 154300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 169 | 20250428 | 154200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 170 | 20250428 | 154100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 171 | 20250428 | 154000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 172 | 20250428 | 153900 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 173 | 20250428 | 153800 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 174 | 20250428 | 153700 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 175 | 20250428 | 153600 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 176 | 20250428 | 153500 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 177 | 20250428 | 153400 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 178 | 20250428 | 153300 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 179 | 20250428 | 153200 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 180 | 20250428 | 153100 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 0 |
| 181 | 20250428 | 153000 | 85035144000 | 189000 | 189000 | 189000 | 189000 | 32727 |
| 182 | 20250428 | 152900 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 183 | 20250428 | 152800 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 184 | 20250428 | 152700 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 185 | 20250428 | 152600 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 186 | 20250428 | 152500 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 187 | 20250428 | 152400 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 188 | 20250428 | 152300 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 189 | 20250428 | 152200 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 190 | 20250428 | 152100 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 191 | 20250428 | 152000 | 78849741000 | 188800 | 188800 | 188800 | 188800 | 0 |
| 192 | 20250428 | 151900 | 78849741000 | 188800 | 188900 | 188900 | 188600 | 1570 |
| 193 | 20250428 | 151800 | 78553331800 | 188800 | 188900 | 188900 | 188800 | 1055 |
| 194 | 20250428 | 151700 | 78354113300 | 188800 | 188900 | 188900 | 188800 | 627 |
| 195 | 20250428 | 151600 | 78235712700 | 188800 | 189000 | 189000 | 188800 | 1207 |
| 196 | 20250428 | 151500 | 78007686250 | 188900 | 188800 | 189000 | 188600 | 6254 |
| 197 | 20250428 | 151400 | 76826642400 | 188800 | 188800 | 188800 | 188700 | 1010 |
| 198 | 20250428 | 151300 | 76636010950 | 188800 | 188800 | 188800 | 188700 | 1111 |
| 199 | 20250428 | 151200 | 76426327450 | 188800 | 188800 | 188800 | 188700 | 411 |
| 200 | 20250428 | 151100 | 76348754350 | 188800 | 188900 | 188900 | 188700 | 3992 |
| 201 | 20250428 | 151000 | 75595046150 | 188900 | 188700 | 188900 | 188600 | 5780 |
| 202 | 20250428 | 150900 | 74503925550 | 188700 | 188600 | 188700 | 188500 | 3526 |
| 203 | 20250428 | 150800 | 73838920550 | 188600 | 188500 | 188600 | 188400 | 3425 |
| 204 | 20250428 | 150700 | 73193327050 | 188400 | 188500 | 188500 | 188400 | 293 |
| 205 | 20250428 | 150600 | 73138102750 | 188500 | 188500 | 188500 | 188400 | 1120 |
| 206 | 20250428 | 150500 | 72927015850 | 188500 | 188600 | 188600 | 188500 | 3861 |
| 207 | 20250428 | 150400 | 72199193450 | 188600 | 188600 | 188600 | 188500 | 214 |
| 208 | 20250428 | 150300 | 72158837550 | 188600 | 188800 | 188800 | 188600 | 2128 |
| 209 | 20250428 | 150200 | 71757482850 | 188600 | 188500 | 188800 | 188400 | 1914 |
| 210 | 20250428 | 150100 | 71396499050 | 188500 | 188450 | 188500 | 188400 | 3050 |
| 211 | 20250428 | 150000 | 70821606600 | 188400 | 188500 | 188500 | 188400 | 168 |
| 212 | 20250428 | 145900 | 70789951550 | 188500 | 188500 | 188500 | 188400 | 968 |
| 213 | 20250428 | 145800 | 70607491050 | 188500 | 188400 | 188500 | 188400 | 577 |
| 214 | 20250428 | 145700 | 70498779750 | 188400 | 188400 | 188500 | 188400 | 308 |
| 215 | 20250428 | 145600 | 70440741950 | 188400 | 188400 | 188500 | 188400 | 964 |
| 216 | 20250428 | 145500 | 70259107050 | 188400 | 188600 | 188700 | 188400 | 1430 |
| 217 | 20250428 | 145400 | 69989439650 | 188700 | 188600 | 188700 | 188600 | 248 |
| 218 | 20250428 | 145300 | 69942659250 | 188600 | 188700 | 188700 | 188600 | 320 |
| 219 | 20250428 | 145200 | 69882301050 | 188700 | 188600 | 188700 | 188600 | 235 |
| 220 | 20250428 | 145100 | 69837973400 | 188600 | 188650 | 188650 | 188600 | 240 |
| 221 | 20250428 | 145000 | 69792706150 | 188600 | 188600 | 188700 | 188600 | 402 |
| 222 | 20250428 | 144900 | 69716886100 | 188700 | 188700 | 188700 | 188600 | 514 |
| 223 | 20250428 | 144800 | 69619938700 | 188600 | 188400 | 188800 | 188400 | 2143 |
| 224 | 20250428 | 144700 | 69215872300 | 188500 | 188500 | 188500 | 188400 | 1123 |
| 225 | 20250428 | 144600 | 69004235650 | 188500 | 188500 | 188500 | 188400 | 222 |
| 226 | 20250428 | 144500 | 68962397850 | 188500 | 188500 | 188500 | 188400 | 392 |
| 227 | 20250428 | 144400 | 68888516450 | 188500 | 188500 | 188500 | 188400 | 215 |
| 228 | 20250428 | 144300 | 68848002450 | 188400 | 188400 | 188500 | 188400 | 425 |
| 229 | 20250428 | 144200 | 68767919750 | 188400 | 188400 | 188500 | 188400 | 624 |
| 230 | 20250428 | 144100 | 68650303050 | 188500 | 188400 | 188500 | 188400 | 1139 |
| 231 | 20250428 | 144000 | 68435627150 | 188500 | 188400 | 188500 | 188400 | 421 |
| 232 | 20250428 | 143900 | 68356296550 | 188500 | 188400 | 188500 | 188400 | 348 |
| 233 | 20250428 | 143800 | 68290726350 | 188400 | 188400 | 188500 | 188400 | 456 |
| 234 | 20250428 | 143700 | 68204804850 | 188400 | 188500 | 188500 | 188400 | 347 |
| 235 | 20250428 | 143600 | 68139409850 | 188400 | 188450 | 188500 | 188400 | 284 |
| 236 | 20250428 | 143500 | 68085895600 | 188500 | 188700 | 188800 | 188400 | 888 |
| 237 | 20250428 | 143400 | 67918433000 | 188700 | 188700 | 188800 | 188700 | 281 |
| 238 | 20250428 | 143300 | 67865403300 | 188800 | 188800 | 188800 | 188700 | 253 |
| 239 | 20250428 | 143200 | 67817654000 | 188700 | 188700 | 188800 | 188700 | 225 |
| 240 | 20250428 | 143100 | 67775192300 | 188800 | 188500 | 188800 | 188500 | 2024 |
| 241 | 20250428 | 143000 | 67393461700 | 188500 | 188500 | 188600 | 188500 | 817 |
| 242 | 20250428 | 142900 | 67239451500 | 188600 | 188450 | 188600 | 188400 | 1502 |
| 243 | 20250428 | 142800 | 66956307050 | 188500 | 188400 | 188500 | 188400 | 243 |
| 244 | 20250428 | 142700 | 66910506500 | 188400 | 188500 | 188500 | 188400 | 690 |
| 245 | 20250428 | 142600 | 66780461550 | 188500 | 188500 | 188500 | 188400 | 217 |
| 246 | 20250428 | 142500 | 66739568150 | 188400 | 188400 | 188500 | 188400 | 2939 |
| 247 | 20250428 | 142400 | 66185779750 | 188450 | 188500 | 188500 | 188400 | 2023 |
| 248 | 20250428 | 142300 | 65804480500 | 188500 | 188500 | 188600 | 188500 | 513 |
| 249 | 20250428 | 142200 | 65707769850 | 188500 | 188600 | 188700 | 188500 | 629 |
| 250 | 20250428 | 142100 | 65589136950 | 188700 | 188600 | 188700 | 188600 | 515 |
| 251 | 20250428 | 142000 | 65492001750 | 188700 | 188700 | 188700 | 188600 | 638 |
| 252 | 20250428 | 141900 | 65371668250 | 188600 | 188700 | 188700 | 188600 | 300 |
| 253 | 20250428 | 141800 | 65315079950 | 188700 | 188600 | 188700 | 188600 | 318 |
| 254 | 20250428 | 141700 | 65255098250 | 188700 | 188700 | 188700 | 188600 | 429 |
| 255 | 20250428 | 141600 | 65174182050 | 188600 | 188600 | 188700 | 188600 | 454 |
| 256 | 20250428 | 141500 | 65088550450 | 188600 | 188700 | 188700 | 188600 | 664 |
| 257 | 20250428 | 141400 | 64963276050 | 188700 | 188800 | 188800 | 188700 | 554 |
| 258 | 20250428 | 141300 | 64858727850 | 188700 | 188700 | 188800 | 188700 | 312 |
| 259 | 20250428 | 141200 | 64799846950 | 188700 | 188800 | 188800 | 188700 | 281 |
| 260 | 20250428 | 141100 | 64746814650 | 188700 | 188800 | 188800 | 188700 | 499 |
| 261 | 20250428 | 141000 | 64652647550 | 188700 | 188800 | 188800 | 188700 | 358 |
| 262 | 20250428 | 140900 | 64585086000 | 188700 | 188800 | 188800 | 188700 | 731 |
| 263 | 20250428 | 140800 | 64447131500 | 188800 | 188700 | 188800 | 188700 | 245 |
| 264 | 20250428 | 140700 | 64400891600 | 188700 | 188700 | 188800 | 188600 | 2238 |
| 265 | 20250428 | 140600 | 63978591800 | 188600 | 188600 | 188700 | 188600 | 444 |
| 266 | 20250428 | 140500 | 63894845600 | 188700 | 188700 | 188700 | 188600 | 278 |
| 267 | 20250428 | 140400 | 63842409150 | 188700 | 188700 | 188800 | 188600 | 584 |
| 268 | 20250428 | 140300 | 63732200850 | 188800 | 188800 | 188800 | 188700 | 253 |
| 269 | 20250428 | 140200 | 63684453050 | 188800 | 188800 | 188800 | 188700 | 425 |
| 270 | 20250428 | 140100 | 63604248150 | 188800 | 188800 | 188800 | 188700 | 128 |
| 271 | 20250428 | 140000 | 63580088050 | 188700 | 188800 | 188800 | 188700 | 142 |
| 272 | 20250428 | 135900 | 63553283350 | 188700 | 188800 | 188800 | 188700 | 177 |
| 273 | 20250428 | 135800 | 63519872350 | 188800 | 188600 | 188800 | 188600 | 4524 |
| 274 | 20250428 | 135700 | 62666099650 | 188700 | 188600 | 188700 | 188600 | 563 |
| 275 | 20250428 | 135600 | 62559901200 | 188700 | 188600 | 188700 | 188600 | 607 |
| 276 | 20250428 | 135500 | 62445409900 | 188600 | 188600 | 188700 | 188600 | 251 |
| 277 | 20250428 | 135400 | 62398063300 | 188700 | 188600 | 188700 | 188600 | 362 |
| 278 | 20250428 | 135300 | 62329781500 | 188600 | 188700 | 188700 | 188600 | 372 |
| 279 | 20250428 | 135200 | 62259604200 | 188700 | 188800 | 188800 | 188600 | 423 |
| 280 | 20250428 | 135100 | 62179790400 | 188800 | 188700 | 188800 | 188700 | 961 |
| 281 | 20250428 | 135000 | 61998443700 | 188700 | 188600 | 188800 | 188600 | 553 |
| 282 | 20250428 | 134900 | 61894099400 | 188600 | 188700 | 188800 | 188600 | 355 |
| 283 | 20250428 | 134800 | 61827121200 | 188800 | 188700 | 188800 | 188700 | 168 |
| 284 | 20250428 | 134700 | 61795413000 | 188700 | 188700 | 188800 | 188600 | 639 |
| 285 | 20250428 | 134600 | 61674839150 | 188800 | 188700 | 188800 | 188700 | 96 |
| 286 | 20250428 | 134500 | 61656717250 | 188700 | 188800 | 188900 | 188700 | 1430 |
| 287 | 20250428 | 134400 | 61386727650 | 188900 | 188800 | 188900 | 188800 | 108 |
| 288 | 20250428 | 134300 | 61366330800 | 188800 | 188900 | 188900 | 188800 | 1083 |
| 289 | 20250428 | 134200 | 61161760150 | 188900 | 188700 | 188900 | 188500 | 3346 |
| 290 | 20250428 | 134100 | 60530525000 | 188600 | 188700 | 188700 | 188500 | 286 |
| 291 | 20250428 | 134000 | 60476593250 | 188700 | 188600 | 188700 | 188500 | 513 |
| 292 | 20250428 | 133900 | 60379846800 | 188600 | 188700 | 188700 | 188600 | 354 |
| 293 | 20250428 | 133800 | 60313080500 | 188600 | 188600 | 188700 | 188600 | 483 |
| 294 | 20250428 | 133700 | 60221985000 | 188600 | 188600 | 188700 | 188500 | 1126 |
| 295 | 20250428 | 133600 | 60009660700 | 188600 | 188600 | 188700 | 188600 | 471 |
| 296 | 20250428 | 133500 | 59920828600 | 188600 | 188600 | 188700 | 188600 | 314 |
| 297 | 20250428 | 133400 | 59861605300 | 188600 | 188800 | 188800 | 188600 | 560 |
| 298 | 20250428 | 133300 | 59755983500 | 188800 | 188800 | 188800 | 188600 | 150 |
| 299 | 20250428 | 133200 | 59727676200 | 188700 | 188700 | 188800 | 188700 | 153 |
| 300 | 20250428 | 133100 | 59698802900 | 188700 | 188800 | 188800 | 188700 | 2231 |
| 301 | 20250428 | 133000 | 59277601700 | 188900 | 188800 | 188900 | 188800 | 131 |
| 302 | 20250428 | 132900 | 59252866450 | 188800 | 188800 | 188900 | 188800 | 145 |
| 303 | 20250428 | 132800 | 59225488850 | 188800 | 188500 | 188900 | 188400 | 2550 |
| 304 | 20250428 | 132700 | 58744457650 | 188400 | 188500 | 188600 | 188400 | 296 |
| 305 | 20250428 | 132600 | 58688665850 | 188500 | 188600 | 188600 | 188500 | 357 |
| 306 | 20250428 | 132500 | 58621368150 | 188600 | 188600 | 188600 | 188400 | 1186 |
| 307 | 20250428 | 132400 | 58397823250 | 188600 | 188550 | 188600 | 188500 | 330 |
| 308 | 20250428 | 132300 | 58335609300 | 188500 | 188500 | 188600 | 188500 | 370 |
| 309 | 20250428 | 132200 | 58265863500 | 188500 | 188600 | 188600 | 188500 | 343 |
| 310 | 20250428 | 132100 | 58201202750 | 188500 | 188600 | 188700 | 188500 | 583 |
| 311 | 20250428 | 132000 | 58091260250 | 188700 | 188600 | 188700 | 188600 | 556 |
| 312 | 20250428 | 131900 | 57986394150 | 188600 | 188600 | 188700 | 188600 | 298 |
| 313 | 20250428 | 131800 | 57930189350 | 188600 | 188600 | 188700 | 188500 | 456 |
| 314 | 20250428 | 131700 | 57844186650 | 188700 | 188700 | 188800 | 188600 | 318 |
| 315 | 20250428 | 131600 | 57784204450 | 188700 | 188700 | 188800 | 188600 | 397 |
| 316 | 20250428 | 131500 | 57709299450 | 188700 | 188750 | 188800 | 188700 | 532 |
| 317 | 20250428 | 131400 | 57608904600 | 188750 | 188800 | 188800 | 188700 | 351 |
| 318 | 20250428 | 131300 | 57542659550 | 188700 | 188800 | 188900 | 188700 | 781 |
| 319 | 20250428 | 131200 | 57395225050 | 188900 | 188800 | 188900 | 188800 | 272 |
| 320 | 20250428 | 131100 | 57343870850 | 188900 | 188800 | 188900 | 188800 | 543 |
| 321 | 20250428 | 131000 | 57241350450 | 188900 | 188900 | 188900 | 188800 | 187 |
| 322 | 20250428 | 130900 | 57206037050 | 188800 | 188800 | 188900 | 188800 | 248 |
| 323 | 20250428 | 130800 | 57159213250 | 188800 | 188800 | 188900 | 188800 | 68 |
| 324 | 20250428 | 130700 | 57146374250 | 188900 | 188900 | 189000 | 188800 | 1160 |
| 325 | 20250428 | 130600 | 56927250250 | 188900 | 188900 | 189000 | 188900 | 2959 |
| 326 | 20250428 | 130500 | 56368257950 | 188900 | 188900 | 188900 | 188800 | 241 |
| 327 | 20250428 | 130400 | 56322753750 | 188800 | 188800 | 188900 | 188800 | 347 |
| 328 | 20250428 | 130300 | 56257238750 | 188800 | 188800 | 188900 | 188800 | 190 |
| 329 | 20250428 | 130200 | 56221366150 | 188900 | 188800 | 188900 | 188800 | 284 |
| 330 | 20250428 | 130100 | 56167746050 | 188800 | 188800 | 188900 | 188800 | 457 |
| 331 | 20250428 | 130000 | 56081463250 | 188900 | 188900 | 188900 | 188800 | 128 |
| 332 | 20250428 | 125900 | 56057294750 | 188900 | 188900 | 188900 | 188800 | 256 |
| 333 | 20250428 | 125800 | 56008946350 | 188900 | 188900 | 188900 | 188800 | 2221 |
| 334 | 20250428 | 125700 | 55589437150 | 188900 | 188900 | 189000 | 188900 | 225 |
| 335 | 20250428 | 125600 | 55546933850 | 189000 | 189000 | 189000 | 188900 | 245 |
| 336 | 20250428 | 125500 | 55500651350 | 189000 | 189100 | 189100 | 189000 | 497 |
| 337 | 20250428 | 125400 | 55406717150 | 189000 | 189000 | 189100 | 189000 | 34 |
| 338 | 20250428 | 125300 | 55400290550 | 189000 | 189100 | 189100 | 189000 | 321 |
| 339 | 20250428 | 125200 | 55339600900 | 189100 | 189100 | 189200 | 189100 | 302 |
| 340 | 20250428 | 125100 | 55282491400 | 189100 | 189000 | 189200 | 188900 | 612 |
| 341 | 20250428 | 125000 | 55166791300 | 189000 | 188800 | 189000 | 188800 | 1226 |
| 342 | 20250428 | 124900 | 54935195300 | 188900 | 188900 | 189000 | 188900 | 563 |
| 343 | 20250428 | 124800 | 54828843600 | 188900 | 188900 | 189000 | 188900 | 145 |
| 344 | 20250428 | 124700 | 54801452800 | 188900 | 189100 | 189100 | 188900 | 263 |
| 345 | 20250428 | 124600 | 54751747300 | 189000 | 189000 | 189100 | 189000 | 570 |
| 346 | 20250428 | 124500 | 54644013800 | 189100 | 188800 | 189100 | 188700 | 2662 |
| 347 | 20250428 | 124400 | 54141253300 | 188700 | 188800 | 188850 | 188700 | 288 |
| 348 | 20250428 | 124300 | 54086892600 | 188800 | 188800 | 188850 | 188800 | 531 |
| 349 | 20250428 | 124200 | 53986638000 | 188850 | 188800 | 188900 | 188800 | 228 |
| 350 | 20250428 | 124100 | 53943588050 | 188850 | 188900 | 189000 | 188800 | 504 |
| 351 | 20250428 | 124000 | 53848402000 | 188900 | 188900 | 189000 | 188900 | 350 |
| 352 | 20250428 | 123900 | 53782285400 | 188900 | 189000 | 189000 | 188900 | 550 |
| 353 | 20250428 | 123800 | 53678388800 | 188900 | 188900 | 189000 | 188900 | 157 |
| 354 | 20250428 | 123700 | 53648727500 | 188900 | 189000 | 189000 | 188900 | 183 |
| 355 | 20250428 | 123600 | 53614156600 | 189000 | 189000 | 189100 | 188900 | 353 |
| 356 | 20250428 | 123500 | 53547449200 | 189000 | 189000 | 189100 | 188900 | 446 |
| 357 | 20250428 | 123400 | 53463158900 | 189000 | 189000 | 189100 | 189000 | 294 |
| 358 | 20250428 | 123300 | 53407591900 | 189000 | 189000 | 189100 | 189000 | 318 |
| 359 | 20250428 | 123200 | 53347487100 | 189100 | 189000 | 189100 | 189000 | 183 |
| 360 | 20250428 | 123100 | 53312899200 | 189100 | 189100 | 189100 | 189000 | 399 |
| 361 | 20250428 | 123000 | 53237465300 | 189000 | 189100 | 189200 | 189000 | 454 |
| 362 | 20250428 | 122900 | 53151624000 | 189100 | 189100 | 189200 | 189100 | 363 |
| 363 | 20250428 | 122800 | 53082978800 | 189100 | 189200 | 189200 | 189100 | 363 |
| 364 | 20250428 | 122700 | 53014333500 | 189100 | 189100 | 189200 | 189100 | 194 |
| 365 | 20250428 | 122600 | 52977643600 | 189100 | 189200 | 189200 | 189100 | 194 |
| 366 | 20250428 | 122500 | 52940951000 | 189200 | 189100 | 189200 | 189100 | 120 |
| 367 | 20250428 | 122400 | 52918255200 | 189200 | 189100 | 189200 | 189100 | 512 |
| 368 | 20250428 | 122300 | 52821408000 | 189200 | 189100 | 189200 | 189100 | 209 |
| 369 | 20250428 | 122200 | 52781879700 | 189100 | 189100 | 189200 | 189100 | 242 |
| 370 | 20250428 | 122100 | 52736111600 | 189100 | 189200 | 189200 | 189100 | 328 |
| 371 | 20250428 | 122000 | 52674074450 | 189100 | 189100 | 189200 | 189100 | 383 |
| 372 | 20250428 | 121900 | 52601644650 | 189100 | 189100 | 189200 | 189100 | 302 |
| 373 | 20250428 | 121800 | 52544535600 | 189100 | 189100 | 189200 | 189100 | 160 |
| 374 | 20250428 | 121700 | 52514279200 | 189200 | 189100 | 189200 | 189100 | 104 |
| 375 | 20250428 | 121600 | 52494611250 | 189200 | 189200 | 189300 | 189100 | 696 |
| 376 | 20250428 | 121500 | 52362932950 | 189200 | 189200 | 189300 | 189200 | 52 |
| 377 | 20250428 | 121400 | 52353093950 | 189200 | 189200 | 189300 | 189200 | 323 |
| 378 | 20250428 | 121300 | 52291979950 | 189200 | 188900 | 189300 | 188900 | 3765 |
| 379 | 20250428 | 121200 | 51580009100 | 188900 | 189000 | 189050 | 188900 | 655 |
| 380 | 20250428 | 121100 | 51456230350 | 189000 | 189000 | 189050 | 189000 | 397 |
| 381 | 20250428 | 121000 | 51381196550 | 189050 | 189100 | 189100 | 189000 | 396 |
| 382 | 20250428 | 120900 | 51306344350 | 189100 | 189100 | 189100 | 189000 | 415 |
| 383 | 20250428 | 120800 | 51227908750 | 189000 | 189000 | 189100 | 189000 | 685 |
| 384 | 20250428 | 120700 | 51098389450 | 189100 | 189000 | 189100 | 189000 | 50 |
| 385 | 20250428 | 120600 | 51088935350 | 189000 | 189000 | 189100 | 189000 | 609 |
| 386 | 20250428 | 120500 | 50973834050 | 189000 | 189100 | 189100 | 189000 | 210 |
| 387 | 20250428 | 120400 | 50934142450 | 189000 | 189000 | 189100 | 188900 | 558 |
| 388 | 20250428 | 120300 | 50828665050 | 188900 | 189000 | 189000 | 188900 | 973 |
| 389 | 20250428 | 120200 | 50644783150 | 189100 | 188900 | 189100 | 188900 | 879 |
| 390 | 20250428 | 120100 | 50478658250 | 188950 | 189000 | 189050 | 188950 | 257 |
| 391 | 20250428 | 120000 | 50430085650 | 189000 | 188600 | 189100 | 188600 | 2411 |
| 392 | 20250428 | 115900 | 49974915350 | 188600 | 188600 | 188700 | 188600 | 480 |
| 393 | 20250428 | 115800 | 49884386900 | 188800 | 188800 | 188800 | 188700 | 526 |
| 394 | 20250428 | 115700 | 49785122700 | 188750 | 188800 | 188900 | 188750 | 666 |
| 395 | 20250428 | 115600 | 49659383200 | 188800 | 188900 | 188900 | 188800 | 613 |
| 396 | 20250428 | 115500 | 49543631750 | 188900 | 188900 | 189000 | 188900 | 537 |
| 397 | 20250428 | 115400 | 49442189900 | 189000 | 189000 | 189050 | 188900 | 248 |
| 398 | 20250428 | 115300 | 49395326850 | 189000 | 189050 | 189100 | 189000 | 485 |
| 399 | 20250428 | 115200 | 49303661150 | 189000 | 189000 | 189100 | 189000 | 54 |
| 400 | 20250428 | 115100 | 49293453100 | 189000 | 189000 | 189100 | 189000 | 162 |
| 401 | 20250428 | 115000 | 49262834650 | 189000 | 189000 | 189100 | 189000 | 69 |
| 402 | 20250428 | 114900 | 49249793250 | 189100 | 189000 | 189100 | 188800 | 1298 |
| 403 | 20250428 | 114800 | 49004660400 | 189000 | 189100 | 189100 | 189000 | 532 |
| 404 | 20250428 | 114700 | 48904111400 | 189000 | 188850 | 189000 | 188800 | 2356 |
| 405 | 20250428 | 114600 | 48459084550 | 188850 | 188900 | 188900 | 188800 | 326 |
| 406 | 20250428 | 114500 | 48397527400 | 188900 | 188900 | 189000 | 188900 | 496 |
| 407 | 20250428 | 114400 | 48303830250 | 188900 | 188900 | 189000 | 188900 | 470 |
| 408 | 20250428 | 114300 | 48215046400 | 188900 | 188900 | 189000 | 188900 | 364 |
| 409 | 20250428 | 114200 | 48146285700 | 188900 | 188900 | 189000 | 188900 | 419 |
| 410 | 20250428 | 114100 | 48067135500 | 188900 | 189000 | 189000 | 188900 | 349 |
| 411 | 20250428 | 114000 | 48001205000 | 189000 | 188900 | 189000 | 188900 | 209 |
| 412 | 20250428 | 113900 | 47961710100 | 189000 | 189000 | 189000 | 188900 | 98 |
| 413 | 20250428 | 113800 | 47943190300 | 188900 | 188900 | 189000 | 188900 | 137 |
| 414 | 20250428 | 113700 | 47917303250 | 189000 | 188900 | 189000 | 188900 | 261 |
| 415 | 20250428 | 113600 | 47867980450 | 188950 | 189000 | 189050 | 188900 | 383 |
| 416 | 20250428 | 113500 | 47795595500 | 189000 | 188800 | 189100 | 188800 | 2357 |
| 417 | 20250428 | 113400 | 47350267650 | 188800 | 188800 | 188900 | 188800 | 380 |
| 418 | 20250428 | 113300 | 47278518250 | 188800 | 188900 | 189000 | 188800 | 811 |
| 419 | 20250428 | 113200 | 47125382150 | 188900 | 189000 | 189000 | 188900 | 1038 |
| 420 | 20250428 | 113100 | 46929298500 | 188900 | 189000 | 189000 | 188900 | 151 |
| 421 | 20250428 | 113000 | 46900767500 | 189000 | 188900 | 189000 | 188900 | 563 |
| 422 | 20250428 | 112900 | 46794386000 | 188900 | 189000 | 189000 | 188900 | 168 |
| 423 | 20250428 | 112800 | 46762649350 | 189000 | 188900 | 189000 | 188900 | 3191 |
| 424 | 20250428 | 112700 | 46159730750 | 188900 | 188800 | 188900 | 188800 | 139 |
| 425 | 20250428 | 112600 | 46133483850 | 188800 | 188800 | 188900 | 188800 | 360 |
| 426 | 20250428 | 112500 | 46065512150 | 188800 | 188750 | 188900 | 188750 | 1144 |
| 427 | 20250428 | 112400 | 45849520700 | 188800 | 188800 | 188800 | 188700 | 78 |
| 428 | 20250428 | 112300 | 45834799450 | 188750 | 188700 | 188800 | 188700 | 184 |
| 429 | 20250428 | 112200 | 45800073850 | 188800 | 188600 | 188900 | 188600 | 1778 |
| 430 | 20250428 | 112100 | 45464587950 | 188600 | 188700 | 188700 | 188600 | 1105 |
| 431 | 20250428 | 112000 | 45256145350 | 188700 | 188800 | 188800 | 188600 | 1476 |
| 432 | 20250428 | 111900 | 44977632600 | 188800 | 188700 | 188800 | 188700 | 266 |
| 433 | 20250428 | 111800 | 44927429350 | 188750 | 188800 | 188800 | 188700 | 1062 |
| 434 | 20250428 | 111700 | 44726967150 | 188800 | 188500 | 188800 | 188500 | 2357 |
| 435 | 20250428 | 111600 | 44282449700 | 188500 | 188600 | 188600 | 188500 | 437 |
| 436 | 20250428 | 111500 | 44200062900 | 188600 | 188550 | 188600 | 188500 | 356 |
| 437 | 20250428 | 111400 | 44132941600 | 188600 | 188550 | 188600 | 188500 | 176 |
| 438 | 20250428 | 111300 | 44099754800 | 188600 | 188550 | 188600 | 188500 | 238 |
| 439 | 20250428 | 111200 | 44054883050 | 188550 | 188600 | 188600 | 188500 | 360 |
| 440 | 20250428 | 111100 | 43987012650 | 188600 | 188550 | 188600 | 188500 | 1171 |
| 441 | 20250428 | 111000 | 43766169700 | 188550 | 188700 | 188800 | 188500 | 803 |
| 442 | 20250428 | 110900 | 43614688550 | 188700 | 188700 | 188800 | 188700 | 485 |
| 443 | 20250428 | 110800 | 43523158250 | 188800 | 188800 | 188800 | 188700 | 472 |
| 444 | 20250428 | 110700 | 43434075600 | 188800 | 188550 | 188800 | 188500 | 2050 |
| 445 | 20250428 | 110600 | 43047396200 | 188550 | 188600 | 188600 | 188500 | 160 |
| 446 | 20250428 | 110500 | 43017229150 | 188600 | 188500 | 188600 | 188500 | 264 |
| 447 | 20250428 | 110400 | 42967441750 | 188600 | 188600 | 188600 | 188500 | 87 |
| 448 | 20250428 | 110300 | 42951037750 | 188500 | 188600 | 188600 | 188500 | 607 |
| 449 | 20250428 | 110200 | 42836576950 | 188500 | 188500 | 188600 | 188500 | 933 |
| 450 | 20250428 | 110100 | 42660698850 | 188400 | 188500 | 188600 | 188400 | 815 |
| 451 | 20250428 | 110000 | 42507059850 | 188500 | 188600 | 188600 | 188500 | 397 |
| 452 | 20250428 | 105900 | 42432217650 | 188600 | 188600 | 188600 | 188500 | 364 |
| 453 | 20250428 | 105800 | 42363597150 | 188600 | 188300 | 188600 | 188300 | 1210 |
| 454 | 20250428 | 105700 | 42135602600 | 188250 | 188300 | 188300 | 188100 | 1770 |
| 455 | 20250428 | 105600 | 41802495300 | 188200 | 188200 | 188300 | 188100 | 742 |
| 456 | 20250428 | 105500 | 41662858900 | 188200 | 188200 | 188300 | 188200 | 533 |
| 457 | 20250428 | 105400 | 41562523000 | 188200 | 188400 | 188400 | 188200 | 278 |
| 458 | 20250428 | 105300 | 41510184650 | 188300 | 188500 | 188600 | 188300 | 1246 |
| 459 | 20250428 | 105200 | 41275363550 | 188600 | 188600 | 188600 | 188500 | 235 |
| 460 | 20250428 | 105100 | 41231056350 | 188500 | 188600 | 188700 | 188500 | 295 |
| 461 | 20250428 | 105000 | 41175429550 | 188600 | 188600 | 188700 | 188500 | 1255 |
| 462 | 20250428 | 104900 | 40938756550 | 188700 | 188400 | 188800 | 188400 | 3180 |
| 463 | 20250428 | 104800 | 40339083650 | 188400 | 188400 | 188500 | 188300 | 665 |
| 464 | 20250428 | 104700 | 40213801250 | 188500 | 188500 | 188600 | 188450 | 2038 |
| 465 | 20250428 | 104600 | 39829637800 | 188500 | 188600 | 188600 | 188500 | 384 |
| 466 | 20250428 | 104500 | 39757249100 | 188500 | 188600 | 188600 | 188500 | 538 |
| 467 | 20250428 | 104400 | 39655826550 | 188500 | 188600 | 188600 | 188500 | 276 |
| 468 | 20250428 | 104300 | 39603791650 | 188600 | 188400 | 188600 | 188400 | 821 |
| 469 | 20250428 | 104200 | 39449009700 | 188400 | 188300 | 188500 | 188200 | 1123 |
| 470 | 20250428 | 104100 | 39237518800 | 188200 | 188300 | 188300 | 188200 | 234 |
| 471 | 20250428 | 104000 | 39193471200 | 188300 | 188000 | 188300 | 188000 | 1790 |
| 472 | 20250428 | 103900 | 38856736050 | 188050 | 188100 | 188100 | 188000 | 219 |
| 473 | 20250428 | 103800 | 38815557100 | 188100 | 187800 | 188100 | 187800 | 3228 |
| 474 | 20250428 | 103700 | 38208978700 | 187800 | 187900 | 188000 | 187800 | 2543 |
| 475 | 20250428 | 103600 | 37731187850 | 187900 | 187950 | 188000 | 187900 | 431 |
| 476 | 20250428 | 103500 | 37650195000 | 187950 | 187900 | 188000 | 187900 | 653 |
| 477 | 20250428 | 103400 | 37527492350 | 188000 | 187950 | 188000 | 187900 | 306 |
| 478 | 20250428 | 103300 | 37469982550 | 187900 | 187900 | 188000 | 187900 | 330 |
| 479 | 20250428 | 103200 | 37407951700 | 187950 | 188000 | 188000 | 187900 | 650 |
| 480 | 20250428 | 103100 | 37285785700 | 188000 | 188100 | 188200 | 187900 | 2994 |
| 481 | 20250428 | 103000 | 36722772350 | 188200 | 188200 | 188200 | 188100 | 433 |
| 482 | 20250428 | 102900 | 36641316500 | 188200 | 188000 | 188200 | 188000 | 2324 |
| 483 | 20250428 | 102800 | 36204160900 | 188100 | 188000 | 188100 | 188000 | 337 |
| 484 | 20250428 | 102700 | 36140778900 | 188100 | 188000 | 188100 | 188000 | 595 |
| 485 | 20250428 | 102600 | 36028896950 | 188000 | 188100 | 188200 | 188000 | 727 |
| 486 | 20250428 | 102500 | 35892160800 | 188100 | 188100 | 188200 | 188000 | 1107 |
| 487 | 20250428 | 102400 | 35683929300 | 188100 | 188100 | 188200 | 188000 | 2460 |
| 488 | 20250428 | 102300 | 35221248750 | 188050 | 188150 | 188200 | 188000 | 227 |
| 489 | 20250428 | 102200 | 35178561850 | 188100 | 188000 | 188300 | 187950 | 4921 |
| 490 | 20250428 | 102100 | 34252967350 | 188000 | 188100 | 188100 | 188000 | 915 |
| 491 | 20250428 | 102000 | 34080933900 | 188100 | 188200 | 188200 | 188000 | 813 |
| 492 | 20250428 | 101900 | 33928004200 | 188200 | 188100 | 188200 | 188100 | 900 |
| 493 | 20250428 | 101800 | 33758667800 | 188100 | 188500 | 188500 | 188100 | 1384 |
| 494 | 20250428 | 101700 | 33498076050 | 188400 | 188200 | 188500 | 188100 | 2716 |
| 495 | 20250428 | 101600 | 32986747400 | 188100 | 188500 | 188500 | 188100 | 2014 |
| 496 | 20250428 | 101500 | 32607428700 | 188400 | 188500 | 188500 | 188400 | 389 |
| 497 | 20250428 | 101400 | 32534134350 | 188400 | 188400 | 188500 | 188400 | 324 |
| 498 | 20250428 | 101300 | 32473085450 | 188500 | 188050 | 188500 | 188050 | 2685 |
| 499 | 20250428 | 101200 | 31967623450 | 188050 | 188100 | 188100 | 188000 | 159 |
| 500 | 20250428 | 101100 | 31937720600 | 188000 | 188000 | 188100 | 187900 | 583 |
| 501 | 20250428 | 101000 | 31828113600 | 188000 | 188050 | 188050 | 187800 | 3584 |
| 502 | 20250428 | 100900 | 31154636850 | 188050 | 188000 | 188100 | 188000 | 147 |
| 503 | 20250428 | 100800 | 31126993950 | 188050 | 188000 | 188100 | 188000 | 250 |
| 504 | 20250428 | 100700 | 31079971650 | 188100 | 188000 | 188100 | 188000 | 244 |
| 505 | 20250428 | 100600 | 31034090350 | 188000 | 187900 | 188100 | 187800 | 2243 |
| 506 | 20250428 | 100500 | 30612535650 | 188000 | 187800 | 188000 | 187800 | 2578 |
| 507 | 20250428 | 100400 | 30128140650 | 187800 | 187800 | 187900 | 187800 | 792 |
| 508 | 20250428 | 100300 | 29979368300 | 187900 | 187800 | 187900 | 187800 | 626 |
| 509 | 20250428 | 100200 | 29861794750 | 187850 | 187950 | 188000 | 187800 | 2368 |
| 510 | 20250428 | 100100 | 29416874400 | 187950 | 188050 | 188050 | 187900 | 3292 |
| 511 | 20250428 | 100000 | 28798116250 | 188050 | 188000 | 188100 | 188000 | 672 |
| 512 | 20250428 | 095900 | 28671756450 | 188000 | 188000 | 188100 | 188000 | 820 |
| 513 | 20250428 | 095800 | 28517558050 | 188000 | 188050 | 188100 | 188000 | 617 |
| 514 | 20250428 | 095700 | 28401531250 | 188000 | 188100 | 188200 | 188000 | 761 |
| 515 | 20250428 | 095600 | 28258384950 | 188100 | 188200 | 188200 | 188100 | 586 |
| 516 | 20250428 | 095500 | 28148120750 | 188100 | 188200 | 188200 | 188100 | 310 |
| 517 | 20250428 | 095400 | 28089803800 | 188200 | 188200 | 188200 | 188100 | 189 |
| 518 | 20250428 | 095300 | 28054238800 | 188200 | 188100 | 188200 | 188100 | 137 |
| 519 | 20250428 | 095200 | 28028460200 | 188100 | 188200 | 188200 | 188100 | 191 |
| 520 | 20250428 | 095100 | 27992518300 | 188200 | 188000 | 188200 | 188000 | 1420 |
| 521 | 20250428 | 095000 | 27725389000 | 188100 | 188200 | 188200 | 188000 | 545 |
| 522 | 20250428 | 094900 | 27622869400 | 188100 | 188200 | 188200 | 188100 | 2261 |
| 523 | 20250428 | 094800 | 27197461100 | 188200 | 188100 | 188300 | 188000 | 3521 |
| 524 | 20250428 | 094700 | 26535091200 | 188100 | 188100 | 188100 | 188000 | 1259 |
| 525 | 20250428 | 094600 | 26298360450 | 188100 | 188300 | 188400 | 188100 | 1162 |
| 526 | 20250428 | 094500 | 26079635850 | 188400 | 188300 | 188400 | 188300 | 673 |
| 527 | 20250428 | 094400 | 25952890600 | 188400 | 188400 | 188400 | 188300 | 65 |
| 528 | 20250428 | 094300 | 25940647500 | 188300 | 188300 | 188400 | 188300 | 431 |
| 529 | 20250428 | 094200 | 25859483500 | 188300 | 188300 | 188400 | 188200 | 1623 |
| 530 | 20250428 | 094100 | 25553868200 | 188300 | 188200 | 188400 | 188200 | 1240 |
| 531 | 20250428 | 094000 | 25320389200 | 188300 | 188200 | 188300 | 188200 | 240 |
| 532 | 20250428 | 093900 | 25275209300 | 188200 | 188300 | 188300 | 188200 | 150 |
| 533 | 20250428 | 093800 | 25246973700 | 188300 | 188100 | 188300 | 188000 | 1554 |
| 534 | 20250428 | 093700 | 24954588750 | 188100 | 188100 | 188200 | 188000 | 787 |
| 535 | 20250428 | 093600 | 24806552550 | 188100 | 188300 | 188300 | 188100 | 691 |
| 536 | 20250428 | 093500 | 24676544150 | 188300 | 188200 | 188300 | 188200 | 354 |
| 537 | 20250428 | 093400 | 24609916850 | 188300 | 188300 | 188400 | 188200 | 1155 |
| 538 | 20250428 | 093300 | 24392482900 | 188400 | 188300 | 188400 | 188200 | 632 |
| 539 | 20250428 | 093200 | 24273444550 | 188300 | 188000 | 188400 | 188000 | 2866 |
| 540 | 20250428 | 093100 | 23734043350 | 188100 | 187700 | 188100 | 187700 | 1751 |
| 541 | 20250428 | 093000 | 23404952950 | 187800 | 187600 | 187800 | 187500 | 831 |
| 542 | 20250428 | 092900 | 23248989250 | 187600 | 187900 | 187900 | 187500 | 1893 |
| 543 | 20250428 | 092800 | 22893746050 | 187800 | 187700 | 187900 | 187600 | 880 |
| 544 | 20250428 | 092700 | 22728522500 | 187700 | 187500 | 187800 | 187500 | 786 |
| 545 | 20250428 | 092600 | 22580995450 | 187500 | 187300 | 187500 | 187300 | 1475 |
| 546 | 20250428 | 092500 | 22304496300 | 187300 | 187200 | 187400 | 187200 | 1315 |
| 547 | 20250428 | 092400 | 22058226300 | 187200 | 187200 | 187600 | 187000 | 5382 |
| 548 | 20250428 | 092300 | 21050435600 | 187200 | 187300 | 187500 | 187100 | 3878 |
| 549 | 20250428 | 092200 | 20324406850 | 187300 | 187500 | 187600 | 187200 | 4492 |
| 550 | 20250428 | 092100 | 19482680450 | 187500 | 187800 | 187900 | 187500 | 2056 |
| 551 | 20250428 | 092000 | 19096801200 | 187800 | 188100 | 188200 | 187800 | 5235 |
| 552 | 20250428 | 091900 | 18113013400 | 188100 | 188100 | 188200 | 188000 | 1305 |
| 553 | 20250428 | 091800 | 17867554100 | 188100 | 188100 | 188200 | 188000 | 1831 |
| 554 | 20250428 | 091700 | 17523138500 | 188100 | 188200 | 188200 | 188000 | 1962 |
| 555 | 20250428 | 091600 | 17154094900 | 188100 | 188200 | 188200 | 188100 | 1252 |
| 556 | 20250428 | 091500 | 16918528200 | 188200 | 188400 | 188400 | 188000 | 9680 |
| 557 | 20250428 | 091400 | 15097025000 | 188300 | 188400 | 188500 | 188300 | 1515 |
| 558 | 20250428 | 091300 | 14811654200 | 188300 | 188600 | 188800 | 188300 | 2532 |
| 559 | 20250428 | 091200 | 14334349100 | 188600 | 188600 | 188900 | 188600 | 3214 |
| 560 | 20250428 | 091100 | 13727799950 | 188600 | 189400 | 189400 | 188400 | 7873 |
| 561 | 20250428 | 091000 | 12241030150 | 189300 | 189400 | 189600 | 189300 | 2459 |
| 562 | 20250428 | 090900 | 11775175150 | 189300 | 189700 | 189700 | 189300 | 3124 |
| 563 | 20250428 | 090800 | 11183264650 | 189700 | 189500 | 189800 | 189400 | 3454 |
| 564 | 20250428 | 090700 | 10528251150 | 189600 | 189600 | 189800 | 189400 | 5108 |
| 565 | 20250428 | 090600 | 9559996350 | 189700 | 189800 | 189900 | 189600 | 4993 |
| 566 | 20250428 | 090500 | 8612536250 | 189800 | 189700 | 189800 | 189600 | 3258 |
| 567 | 20250428 | 090400 | 7994433750 | 189700 | 189700 | 190100 | 189600 | 9185 |
| 568 | 20250428 | 090300 | 6250843450 | 189600 | 189800 | 189900 | 189500 | 6437 |
| 569 | 20250428 | 090200 | 5029662750 | 189700 | 189100 | 189800 | 188900 | 7762 |
| 570 | 20250428 | 090100 | 3559817050 | 189000 | 189000 | 189200 | 188800 | 4541 |
| 571 | 20250428 | 090000 | 2701570250 | 189000 | 188100 | 189500 | 188100 | 14334 |