34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 3 | 20250428 | 183700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 4 | 20250428 | 183600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 5 | 20250428 | 183500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 6 | 20250428 | 183400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 7 | 20250428 | 183300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 8 | 20250428 | 183200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 9 | 20250428 | 183100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 10 | 20250428 | 183000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 11 | 20250428 | 182900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 12 | 20250428 | 182800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 13 | 20250428 | 182700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 14 | 20250428 | 182600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 15 | 20250428 | 182500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 16 | 20250428 | 182400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 17 | 20250428 | 182300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 18 | 20250428 | 182200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 19 | 20250428 | 182100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 20 | 20250428 | 182000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 21 | 20250428 | 181900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 22 | 20250428 | 181800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 23 | 20250428 | 181700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 24 | 20250428 | 181600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 25 | 20250428 | 181500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 26 | 20250428 | 181400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 27 | 20250428 | 181300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 28 | 20250428 | 181200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 29 | 20250428 | 181100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 30 | 20250428 | 181000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 31 | 20250428 | 180900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 32 | 20250428 | 180800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 33 | 20250428 | 180700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 34 | 20250428 | 180600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 35 | 20250428 | 180500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 36 | 20250428 | 180400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 37 | 20250428 | 180300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 38 | 20250428 | 180200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 39 | 20250428 | 180100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 40 | 20250428 | 180000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 41 | 20250428 | 175900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 42 | 20250428 | 175800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 43 | 20250428 | 175700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 44 | 20250428 | 175600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 45 | 20250428 | 175500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 46 | 20250428 | 175400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 47 | 20250428 | 175300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 48 | 20250428 | 175200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 49 | 20250428 | 175100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 50 | 20250428 | 175000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 51 | 20250428 | 174900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 52 | 20250428 | 174800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 53 | 20250428 | 174700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 54 | 20250428 | 174600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 55 | 20250428 | 174500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 56 | 20250428 | 174400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 57 | 20250428 | 174300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 58 | 20250428 | 174200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 59 | 20250428 | 174100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 60 | 20250428 | 174000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 61 | 20250428 | 173900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 62 | 20250428 | 173800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 63 | 20250428 | 173700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 64 | 20250428 | 173600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 65 | 20250428 | 173500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 66 | 20250428 | 173400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 67 | 20250428 | 173300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 68 | 20250428 | 173200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 69 | 20250428 | 173100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 70 | 20250428 | 173000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 71 | 20250428 | 172900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 72 | 20250428 | 172800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 73 | 20250428 | 172700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 74 | 20250428 | 172600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 75 | 20250428 | 172500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 76 | 20250428 | 172400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 77 | 20250428 | 172300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 78 | 20250428 | 172200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 79 | 20250428 | 172100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 80 | 20250428 | 172000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 81 | 20250428 | 171900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 82 | 20250428 | 171800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 83 | 20250428 | 171700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 84 | 20250428 | 171600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 85 | 20250428 | 171500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 86 | 20250428 | 171400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 87 | 20250428 | 171300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 88 | 20250428 | 171200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 89 | 20250428 | 171100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 90 | 20250428 | 171000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 91 | 20250428 | 170900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 92 | 20250428 | 170800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 93 | 20250428 | 170700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 94 | 20250428 | 170600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 95 | 20250428 | 170500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 96 | 20250428 | 170400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 97 | 20250428 | 170300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 98 | 20250428 | 170200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 99 | 20250428 | 170100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 100 | 20250428 | 170000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 101 | 20250428 | 165900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 102 | 20250428 | 165800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 103 | 20250428 | 165700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 104 | 20250428 | 165600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 105 | 20250428 | 165500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 106 | 20250428 | 165400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 107 | 20250428 | 165300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 108 | 20250428 | 165200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 109 | 20250428 | 165100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 110 | 20250428 | 165000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 111 | 20250428 | 164900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 112 | 20250428 | 164800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 113 | 20250428 | 164700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 114 | 20250428 | 164600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 115 | 20250428 | 164500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 116 | 20250428 | 164400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 117 | 20250428 | 164300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 118 | 20250428 | 164200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 119 | 20250428 | 164100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 120 | 20250428 | 164000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 121 | 20250428 | 163900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 122 | 20250428 | 163800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 123 | 20250428 | 163700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 124 | 20250428 | 163600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 125 | 20250428 | 163500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 126 | 20250428 | 163400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 127 | 20250428 | 163300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 128 | 20250428 | 163200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 129 | 20250428 | 163100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 130 | 20250428 | 163000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 131 | 20250428 | 162900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 132 | 20250428 | 162800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 133 | 20250428 | 162700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 134 | 20250428 | 162600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 135 | 20250428 | 162500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 136 | 20250428 | 162400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 137 | 20250428 | 162300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 138 | 20250428 | 162200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 139 | 20250428 | 162100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 140 | 20250428 | 162000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 141 | 20250428 | 161900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 142 | 20250428 | 161800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 143 | 20250428 | 161700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 144 | 20250428 | 161600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 145 | 20250428 | 161500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 146 | 20250428 | 161400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 147 | 20250428 | 161300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 148 | 20250428 | 161200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 149 | 20250428 | 161100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 150 | 20250428 | 161000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 151 | 20250428 | 160900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 152 | 20250428 | 160800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 153 | 20250428 | 160700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 154 | 20250428 | 160600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 155 | 20250428 | 160500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 156 | 20250428 | 160400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 157 | 20250428 | 160300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 158 | 20250428 | 160200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 159 | 20250428 | 160100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 160 | 20250428 | 160000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 161 | 20250428 | 155900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 162 | 20250428 | 155800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 163 | 20250428 | 155700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 164 | 20250428 | 155600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 165 | 20250428 | 155500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 166 | 20250428 | 155400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 167 | 20250428 | 155300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 168 | 20250428 | 155200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 169 | 20250428 | 155100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 170 | 20250428 | 155000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 171 | 20250428 | 154900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 172 | 20250428 | 154800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 173 | 20250428 | 154700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 174 | 20250428 | 154600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 175 | 20250428 | 154500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 176 | 20250428 | 154400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 177 | 20250428 | 154300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 178 | 20250428 | 154200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 179 | 20250428 | 154100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 180 | 20250428 | 154000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 181 | 20250428 | 153900 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 182 | 20250428 | 153800 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 183 | 20250428 | 153700 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 184 | 20250428 | 153600 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 185 | 20250428 | 153500 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 186 | 20250428 | 153400 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 187 | 20250428 | 153300 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 188 | 20250428 | 153200 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 189 | 20250428 | 153100 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 0 |
| 190 | 20250428 | 153000 | 44241243850 | 187400 | 187400 | 187400 | 187400 | 4873 |
| 191 | 20250428 | 152900 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 192 | 20250428 | 152800 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 193 | 20250428 | 152700 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 194 | 20250428 | 152600 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 195 | 20250428 | 152500 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 196 | 20250428 | 152400 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 197 | 20250428 | 152300 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 198 | 20250428 | 152200 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 199 | 20250428 | 152100 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 200 | 20250428 | 152000 | 43328043650 | 187200 | 187200 | 187200 | 187200 | 0 |
| 201 | 20250428 | 151900 | 43328043650 | 187200 | 187300 | 187600 | 187100 | 451 |
| 202 | 20250428 | 151800 | 43243532750 | 187200 | 187400 | 187500 | 187100 | 531 |
| 203 | 20250428 | 151700 | 43144071350 | 187400 | 187300 | 187600 | 187200 | 408 |
| 204 | 20250428 | 151600 | 43067633650 | 187400 | 187400 | 187800 | 187100 | 451 |
| 205 | 20250428 | 151500 | 42983140250 | 187300 | 187400 | 187400 | 187200 | 721 |
| 206 | 20250428 | 151400 | 42848100950 | 187400 | 187400 | 187500 | 187200 | 442 |
| 207 | 20250428 | 151300 | 42765294750 | 187400 | 187300 | 187500 | 187200 | 468 |
| 208 | 20250428 | 151200 | 42677606850 | 187300 | 187400 | 187400 | 187200 | 449 |
| 209 | 20250428 | 151100 | 42593507550 | 187300 | 187300 | 187500 | 187200 | 806 |
| 210 | 20250428 | 151000 | 42442517950 | 187400 | 187500 | 187500 | 187300 | 349 |
| 211 | 20250428 | 150900 | 42377127550 | 187500 | 187600 | 187600 | 187400 | 328 |
| 212 | 20250428 | 150800 | 42315632550 | 187500 | 187450 | 187600 | 187300 | 453 |
| 213 | 20250428 | 150700 | 42230734450 | 187500 | 187700 | 188000 | 187300 | 526 |
| 214 | 20250428 | 150600 | 42132039800 | 187800 | 187600 | 188000 | 187500 | 698 |
| 215 | 20250428 | 150500 | 42001027650 | 187700 | 187400 | 187800 | 187300 | 445 |
| 216 | 20250428 | 150400 | 41917547850 | 187700 | 187600 | 187800 | 187300 | 479 |
| 217 | 20250428 | 150300 | 41827712450 | 187700 | 187700 | 187800 | 187300 | 667 |
| 218 | 20250428 | 150200 | 41702572450 | 187700 | 187100 | 187800 | 187000 | 2609 |
| 219 | 20250428 | 150100 | 41214155750 | 187200 | 187300 | 187300 | 187100 | 620 |
| 220 | 20250428 | 150000 | 41098123650 | 187300 | 187200 | 187400 | 187100 | 442 |
| 221 | 20250428 | 145900 | 41015340600 | 187200 | 187100 | 187300 | 187100 | 577 |
| 222 | 20250428 | 145800 | 40907347400 | 187200 | 187100 | 187400 | 187100 | 613 |
| 223 | 20250428 | 145700 | 40792552500 | 187200 | 187200 | 187300 | 187100 | 695 |
| 224 | 20250428 | 145600 | 40662469200 | 187200 | 187500 | 187500 | 187200 | 348 |
| 225 | 20250428 | 145500 | 40597302000 | 187200 | 187400 | 187500 | 187200 | 354 |
| 226 | 20250428 | 145400 | 40530973350 | 187500 | 187300 | 187900 | 187200 | 1030 |
| 227 | 20250428 | 145300 | 40337893250 | 187300 | 187100 | 187400 | 187100 | 394 |
| 228 | 20250428 | 145200 | 40264117450 | 187100 | 187200 | 187200 | 187100 | 594 |
| 229 | 20250428 | 145100 | 40152938750 | 187200 | 187300 | 187300 | 187200 | 178 |
| 230 | 20250428 | 145000 | 40119603950 | 187300 | 187000 | 187300 | 187000 | 589 |
| 231 | 20250428 | 144900 | 40009360250 | 187100 | 187200 | 187200 | 187000 | 451 |
| 232 | 20250428 | 144800 | 39924964550 | 187200 | 187000 | 187200 | 187000 | 728 |
| 233 | 20250428 | 144700 | 39788771550 | 187000 | 187300 | 187400 | 187000 | 1096 |
| 234 | 20250428 | 144600 | 39583647250 | 187400 | 187500 | 187500 | 187200 | 480 |
| 235 | 20250428 | 144500 | 39493705750 | 187400 | 187600 | 187600 | 187400 | 257 |
| 236 | 20250428 | 144400 | 39445514250 | 187600 | 187500 | 188500 | 187100 | 4332 |
| 237 | 20250428 | 144300 | 38633883050 | 187500 | 187500 | 187600 | 187100 | 1473 |
| 238 | 20250428 | 144200 | 38357986550 | 188000 | 187800 | 188000 | 187100 | 3061 |
| 239 | 20250428 | 144100 | 37784171550 | 187800 | 187700 | 187800 | 187700 | 195 |
| 240 | 20250428 | 144000 | 37747560750 | 187700 | 187600 | 187800 | 187400 | 542 |
| 241 | 20250428 | 143900 | 37645885150 | 187600 | 187700 | 188000 | 187400 | 2090 |
| 242 | 20250428 | 143800 | 37253826950 | 187600 | 187800 | 187800 | 187600 | 168 |
| 243 | 20250428 | 143700 | 37222285550 | 187700 | 187800 | 187800 | 187500 | 798 |
| 244 | 20250428 | 143600 | 37072528250 | 187800 | 187900 | 187900 | 187700 | 571 |
| 245 | 20250428 | 143500 | 36965328550 | 187800 | 187800 | 187900 | 187700 | 184 |
| 246 | 20250428 | 143400 | 36930771150 | 187800 | 187900 | 187900 | 187600 | 256 |
| 247 | 20250428 | 143300 | 36882697750 | 187900 | 187900 | 188000 | 187800 | 257 |
| 248 | 20250428 | 143200 | 36834408150 | 187900 | 187800 | 187900 | 187600 | 490 |
| 249 | 20250428 | 143100 | 36742420200 | 187800 | 187700 | 187900 | 187700 | 121 |
| 250 | 20250428 | 143000 | 36719696600 | 187800 | 187800 | 187900 | 187700 | 383 |
| 251 | 20250428 | 142900 | 36647778500 | 187800 | 187800 | 187900 | 187700 | 91 |
| 252 | 20250428 | 142800 | 36630686500 | 187900 | 187800 | 187900 | 187700 | 192 |
| 253 | 20250428 | 142700 | 36594624800 | 187800 | 187900 | 188000 | 187700 | 210 |
| 254 | 20250428 | 142600 | 36555181600 | 187900 | 187700 | 187900 | 187700 | 106 |
| 255 | 20250428 | 142500 | 36535268600 | 187900 | 187800 | 187900 | 187700 | 379 |
| 256 | 20250428 | 142400 | 36464096000 | 187800 | 187700 | 187800 | 187600 | 143 |
| 257 | 20250428 | 142300 | 36437251100 | 187800 | 187600 | 187800 | 187600 | 247 |
| 258 | 20250428 | 142200 | 36390884000 | 187700 | 187600 | 187800 | 187600 | 343 |
| 259 | 20250428 | 142100 | 36326508000 | 187600 | 187700 | 187700 | 187600 | 214 |
| 260 | 20250428 | 142000 | 36286346600 | 187700 | 187700 | 187800 | 187600 | 798 |
| 261 | 20250428 | 141900 | 36136600750 | 187800 | 187700 | 187900 | 187700 | 190 |
| 262 | 20250428 | 141800 | 36100920850 | 187600 | 188000 | 188100 | 187600 | 577 |
| 263 | 20250428 | 141700 | 35992512250 | 188100 | 188200 | 188200 | 188000 | 124 |
| 264 | 20250428 | 141600 | 35969184450 | 188200 | 188100 | 188200 | 188000 | 272 |
| 265 | 20250428 | 141500 | 35918012550 | 188100 | 188300 | 188500 | 188000 | 1069 |
| 266 | 20250428 | 141400 | 35716902700 | 188200 | 188500 | 188600 | 188200 | 358 |
| 267 | 20250428 | 141300 | 35649438500 | 188400 | 188900 | 188900 | 188300 | 552 |
| 268 | 20250428 | 141200 | 35545355200 | 188800 | 189100 | 189100 | 188700 | 375 |
| 269 | 20250428 | 141100 | 35474507000 | 189100 | 188900 | 189100 | 188900 | 256 |
| 270 | 20250428 | 141000 | 35426113100 | 189000 | 188900 | 189100 | 188800 | 532 |
| 271 | 20250428 | 140900 | 35325586600 | 189000 | 189000 | 189100 | 188800 | 373 |
| 272 | 20250428 | 140800 | 35255102450 | 189000 | 189100 | 189100 | 188800 | 152 |
| 273 | 20250428 | 140700 | 35226379450 | 189100 | 188900 | 189100 | 188600 | 980 |
| 274 | 20250428 | 140600 | 35041297350 | 188900 | 188900 | 189000 | 188800 | 279 |
| 275 | 20250428 | 140500 | 34988596150 | 188800 | 189200 | 189200 | 188800 | 315 |
| 276 | 20250428 | 140400 | 34929047450 | 189200 | 189100 | 189300 | 189000 | 641 |
| 277 | 20250428 | 140300 | 34807822950 | 189100 | 189100 | 189200 | 188800 | 610 |
| 278 | 20250428 | 140200 | 34692504750 | 189000 | 189000 | 189100 | 188800 | 813 |
| 279 | 20250428 | 140100 | 34538849950 | 189000 | 188900 | 189000 | 188900 | 228 |
| 280 | 20250428 | 140000 | 34495762050 | 189000 | 188900 | 189100 | 188800 | 444 |
| 281 | 20250428 | 135900 | 34411857050 | 188900 | 188800 | 189000 | 188700 | 525 |
| 282 | 20250428 | 135800 | 34312685150 | 188800 | 188800 | 189000 | 188600 | 237 |
| 283 | 20250428 | 135700 | 34267935350 | 188800 | 188700 | 188800 | 188600 | 232 |
| 284 | 20250428 | 135600 | 34224144000 | 188600 | 188800 | 188900 | 188500 | 372 |
| 285 | 20250428 | 135500 | 34153943800 | 188800 | 188600 | 188800 | 188600 | 298 |
| 286 | 20250428 | 135400 | 34097709300 | 188600 | 188700 | 188700 | 188500 | 118 |
| 287 | 20250428 | 135300 | 34075451300 | 188700 | 188500 | 188700 | 188500 | 234 |
| 288 | 20250428 | 135200 | 34031320900 | 188500 | 188500 | 188600 | 188400 | 160 |
| 289 | 20250428 | 135100 | 34001157800 | 188500 | 188600 | 188600 | 188400 | 95 |
| 290 | 20250428 | 135000 | 33983250300 | 188600 | 188700 | 188700 | 188400 | 406 |
| 291 | 20250428 | 134900 | 33906692000 | 188600 | 188700 | 188700 | 188600 | 82 |
| 292 | 20250428 | 134800 | 33891220400 | 188700 | 188700 | 188700 | 188600 | 234 |
| 293 | 20250428 | 134700 | 33847076200 | 188700 | 188700 | 188700 | 188600 | 180 |
| 294 | 20250428 | 134600 | 33813114900 | 188700 | 188700 | 188700 | 188600 | 580 |
| 295 | 20250428 | 134500 | 33703706350 | 188700 | 188700 | 188800 | 188600 | 101 |
| 296 | 20250428 | 134400 | 33684647150 | 188700 | 188800 | 188800 | 188700 | 192 |
| 297 | 20250428 | 134300 | 33648409050 | 188700 | 188500 | 188800 | 188500 | 565 |
| 298 | 20250428 | 134200 | 33541809650 | 188600 | 188600 | 188600 | 188500 | 97 |
| 299 | 20250428 | 134100 | 33523517250 | 188500 | 188600 | 188700 | 188500 | 180 |
| 300 | 20250428 | 134000 | 33489574650 | 188500 | 188200 | 188700 | 188200 | 695 |
| 301 | 20250428 | 133900 | 33358636250 | 188300 | 188500 | 188500 | 188300 | 125 |
| 302 | 20250428 | 133800 | 33335088550 | 188500 | 188350 | 188500 | 188200 | 212 |
| 303 | 20250428 | 133700 | 33295154050 | 188400 | 188300 | 188500 | 188200 | 439 |
| 304 | 20250428 | 133600 | 33212450650 | 188400 | 188300 | 188600 | 188300 | 189 |
| 305 | 20250428 | 133500 | 33176844850 | 188400 | 188500 | 188500 | 188300 | 181 |
| 306 | 20250428 | 133400 | 33142743850 | 188500 | 188500 | 188600 | 188400 | 238 |
| 307 | 20250428 | 133300 | 33097874100 | 188500 | 188600 | 188700 | 188400 | 685 |
| 308 | 20250428 | 133200 | 32968733100 | 188600 | 188500 | 188600 | 188400 | 266 |
| 309 | 20250428 | 133100 | 32918583600 | 188500 | 188300 | 188700 | 188300 | 778 |
| 310 | 20250428 | 133000 | 32771916900 | 188400 | 188300 | 188500 | 188200 | 681 |
| 311 | 20250428 | 132900 | 32643635400 | 188400 | 188100 | 188400 | 188000 | 653 |
| 312 | 20250428 | 132800 | 32520786600 | 188000 | 187500 | 188100 | 187500 | 1647 |
| 313 | 20250428 | 132700 | 32211425600 | 187500 | 187400 | 187500 | 187400 | 510 |
| 314 | 20250428 | 132600 | 32115830300 | 187300 | 187500 | 187500 | 187300 | 331 |
| 315 | 20250428 | 132500 | 32053803300 | 187500 | 187400 | 187500 | 187200 | 1003 |
| 316 | 20250428 | 132400 | 31865891900 | 187300 | 187300 | 187400 | 187300 | 344 |
| 317 | 20250428 | 132300 | 31801455600 | 187400 | 187200 | 187400 | 187200 | 598 |
| 318 | 20250428 | 132200 | 31689444450 | 187200 | 187100 | 187400 | 187100 | 1068 |
| 319 | 20250428 | 132100 | 31489507550 | 187100 | 187200 | 187200 | 187100 | 372 |
| 320 | 20250428 | 132000 | 31419896550 | 187200 | 187300 | 187300 | 187100 | 1176 |
| 321 | 20250428 | 131900 | 31199739650 | 187300 | 187300 | 187300 | 187200 | 637 |
| 322 | 20250428 | 131800 | 31080475950 | 187300 | 187300 | 187400 | 187200 | 397 |
| 323 | 20250428 | 131700 | 31006110550 | 187300 | 187300 | 187400 | 187300 | 374 |
| 324 | 20250428 | 131600 | 30936052250 | 187300 | 187300 | 187400 | 187300 | 409 |
| 325 | 20250428 | 131500 | 30859440850 | 187300 | 187400 | 187400 | 187300 | 249 |
| 326 | 20250428 | 131400 | 30812796650 | 187300 | 187300 | 187400 | 187300 | 568 |
| 327 | 20250428 | 131300 | 30706398150 | 187300 | 187400 | 187400 | 187300 | 385 |
| 328 | 20250428 | 131200 | 30634260250 | 187400 | 187300 | 187400 | 187300 | 387 |
| 329 | 20250428 | 131100 | 30561768350 | 187300 | 187300 | 187400 | 187300 | 296 |
| 330 | 20250428 | 131000 | 30506315800 | 187300 | 187400 | 187400 | 187300 | 403 |
| 331 | 20250428 | 130900 | 30430817400 | 187300 | 187400 | 187400 | 187300 | 203 |
| 332 | 20250428 | 130800 | 30392786900 | 187300 | 187400 | 187400 | 187300 | 219 |
| 333 | 20250428 | 130700 | 30351749100 | 187300 | 187400 | 187400 | 187300 | 301 |
| 334 | 20250428 | 130600 | 30295357800 | 187400 | 187400 | 187400 | 187300 | 209 |
| 335 | 20250428 | 130500 | 30256200300 | 187400 | 187400 | 187500 | 187400 | 297 |
| 336 | 20250428 | 130400 | 30200532600 | 187400 | 187700 | 187700 | 187400 | 519 |
| 337 | 20250428 | 130300 | 30103218300 | 187600 | 187300 | 187700 | 187300 | 1036 |
| 338 | 20250428 | 130200 | 29909008900 | 187400 | 187300 | 187400 | 187300 | 446 |
| 339 | 20250428 | 130100 | 29825462400 | 187300 | 187300 | 187400 | 187200 | 1281 |
| 340 | 20250428 | 130000 | 29585519700 | 187400 | 187300 | 187400 | 187300 | 297 |
| 341 | 20250428 | 125900 | 29529880350 | 187300 | 187300 | 187400 | 187300 | 242 |
| 342 | 20250428 | 125800 | 29484540850 | 187400 | 187500 | 187500 | 187300 | 385 |
| 343 | 20250428 | 125700 | 29412408650 | 187500 | 187500 | 187500 | 187400 | 216 |
| 344 | 20250428 | 125600 | 29371925550 | 187400 | 187400 | 187500 | 187400 | 312 |
| 345 | 20250428 | 125500 | 29313441650 | 187500 | 187600 | 187700 | 187400 | 285 |
| 346 | 20250428 | 125400 | 29259986550 | 187700 | 187400 | 187800 | 187300 | 687 |
| 347 | 20250428 | 125300 | 29131173050 | 187300 | 187300 | 187400 | 187300 | 599 |
| 348 | 20250428 | 125200 | 29018931750 | 187400 | 187300 | 187400 | 187300 | 215 |
| 349 | 20250428 | 125100 | 28978656250 | 187400 | 187400 | 187500 | 187300 | 607 |
| 350 | 20250428 | 125000 | 28864913050 | 187500 | 187500 | 187600 | 187400 | 1491 |
| 351 | 20250428 | 124900 | 28585412350 | 187600 | 187600 | 187600 | 187500 | 415 |
| 352 | 20250428 | 124800 | 28507579250 | 187600 | 187500 | 187600 | 187500 | 412 |
| 353 | 20250428 | 124700 | 28430310300 | 187500 | 187600 | 187700 | 187500 | 292 |
| 354 | 20250428 | 124600 | 28375540600 | 187600 | 187600 | 187700 | 187600 | 354 |
| 355 | 20250428 | 124500 | 28309123400 | 187600 | 187600 | 187700 | 187600 | 405 |
| 356 | 20250428 | 124400 | 28233132700 | 187600 | 187700 | 187700 | 187600 | 174 |
| 357 | 20250428 | 124300 | 28200481300 | 187700 | 187700 | 187800 | 187700 | 177 |
| 358 | 20250428 | 124200 | 28167254600 | 187700 | 187700 | 187800 | 187600 | 311 |
| 359 | 20250428 | 124100 | 28108867700 | 187700 | 187600 | 187700 | 187600 | 150 |
| 360 | 20250428 | 124000 | 28080719800 | 187600 | 187800 | 187800 | 187600 | 222 |
| 361 | 20250428 | 123900 | 28039061400 | 187800 | 187800 | 187800 | 187700 | 95 |
| 362 | 20250428 | 123800 | 28021226800 | 187800 | 187700 | 187800 | 187700 | 381 |
| 363 | 20250428 | 123700 | 27949703400 | 187700 | 187800 | 187800 | 187700 | 148 |
| 364 | 20250428 | 123600 | 27921916050 | 187700 | 187900 | 187900 | 187700 | 207 |
| 365 | 20250428 | 123500 | 27883046450 | 187900 | 187800 | 187900 | 187800 | 245 |
| 366 | 20250428 | 123400 | 27837023050 | 187800 | 187800 | 187900 | 187700 | 287 |
| 367 | 20250428 | 123300 | 27783120550 | 187800 | 188000 | 188000 | 187800 | 54 |
| 368 | 20250428 | 123200 | 27772974450 | 188000 | 187800 | 188000 | 187800 | 147 |
| 369 | 20250428 | 123100 | 27745353750 | 187800 | 187900 | 188000 | 187800 | 98 |
| 370 | 20250428 | 123000 | 27726936750 | 188000 | 187800 | 188000 | 187600 | 428 |
| 371 | 20250428 | 122900 | 27646540550 | 187900 | 187600 | 187900 | 187600 | 452 |
| 372 | 20250428 | 122800 | 27561681350 | 187700 | 187700 | 187700 | 187600 | 179 |
| 373 | 20250428 | 122700 | 27528090650 | 187700 | 187700 | 187800 | 187600 | 287 |
| 374 | 20250428 | 122600 | 27474219150 | 187700 | 187850 | 187900 | 187700 | 106 |
| 375 | 20250428 | 122500 | 27454313300 | 187900 | 187800 | 187900 | 187800 | 249 |
| 376 | 20250428 | 122400 | 27407540700 | 187800 | 187800 | 187900 | 187800 | 128 |
| 377 | 20250428 | 122300 | 27383498700 | 187800 | 188000 | 188000 | 187800 | 84 |
| 378 | 20250428 | 122200 | 27367718100 | 188000 | 188100 | 188100 | 187900 | 169 |
| 379 | 20250428 | 122100 | 27335942000 | 188200 | 187800 | 188200 | 187800 | 439 |
| 380 | 20250428 | 122000 | 27253402700 | 187900 | 187900 | 187900 | 187800 | 145 |
| 381 | 20250428 | 121900 | 27226166900 | 187900 | 187900 | 188000 | 187900 | 199 |
| 382 | 20250428 | 121800 | 27188768900 | 187900 | 187900 | 188000 | 187800 | 204 |
| 383 | 20250428 | 121700 | 27150433100 | 187900 | 187900 | 188000 | 187900 | 149 |
| 384 | 20250428 | 121600 | 27122431900 | 187900 | 188000 | 188000 | 187900 | 227 |
| 385 | 20250428 | 121500 | 27079769100 | 187900 | 187900 | 188000 | 187900 | 422 |
| 386 | 20250428 | 121400 | 27000459100 | 188000 | 187900 | 188000 | 187900 | 217 |
| 387 | 20250428 | 121300 | 26959673350 | 187800 | 187600 | 188000 | 187600 | 670 |
| 388 | 20250428 | 121200 | 26833853950 | 187600 | 187800 | 187800 | 187600 | 164 |
| 389 | 20250428 | 121100 | 26803066450 | 187700 | 187700 | 187800 | 187600 | 237 |
| 390 | 20250428 | 121000 | 26758582250 | 187600 | 187600 | 187700 | 187600 | 188 |
| 391 | 20250428 | 120900 | 26723308550 | 187700 | 187700 | 187800 | 187600 | 181 |
| 392 | 20250428 | 120800 | 26689340450 | 187700 | 187700 | 187800 | 187600 | 253 |
| 393 | 20250428 | 120700 | 26641855150 | 187700 | 187700 | 187700 | 187600 | 135 |
| 394 | 20250428 | 120600 | 26616521750 | 187700 | 187700 | 187700 | 187600 | 382 |
| 395 | 20250428 | 120500 | 26544828150 | 187700 | 187700 | 187900 | 187700 | 316 |
| 396 | 20250428 | 120400 | 26485501350 | 187700 | 187700 | 187900 | 187700 | 240 |
| 397 | 20250428 | 120300 | 26440429650 | 187800 | 187800 | 187800 | 187700 | 228 |
| 398 | 20250428 | 120200 | 26397620050 | 187700 | 187700 | 187800 | 187700 | 288 |
| 399 | 20250428 | 120100 | 26343551700 | 187600 | 187700 | 187700 | 187600 | 380 |
| 400 | 20250428 | 120000 | 26272238000 | 187600 | 187700 | 187700 | 187600 | 262 |
| 401 | 20250428 | 115900 | 26223072000 | 187600 | 187700 | 187700 | 187600 | 345 |
| 402 | 20250428 | 115800 | 26158327300 | 187800 | 187800 | 187800 | 187700 | 120 |
| 403 | 20250428 | 115700 | 26135793600 | 187700 | 187900 | 187900 | 187700 | 382 |
| 404 | 20250428 | 115600 | 26064054800 | 187900 | 188000 | 188000 | 187800 | 187 |
| 405 | 20250428 | 115500 | 26028913500 | 188000 | 188200 | 188200 | 187900 | 323 |
| 406 | 20250428 | 115400 | 25968188300 | 188100 | 188200 | 188200 | 188100 | 91 |
| 407 | 20250428 | 115300 | 25951068400 | 188200 | 188200 | 188200 | 188100 | 311 |
| 408 | 20250428 | 115200 | 25892557300 | 188200 | 188200 | 188300 | 188100 | 87 |
| 409 | 20250428 | 115100 | 25876185200 | 188300 | 188100 | 188300 | 188000 | 329 |
| 410 | 20250428 | 115000 | 25814290850 | 188100 | 188300 | 188400 | 188000 | 743 |
| 411 | 20250428 | 114900 | 25674489350 | 188400 | 188400 | 188400 | 188300 | 76 |
| 412 | 20250428 | 114800 | 25660173550 | 188400 | 188500 | 188500 | 188300 | 238 |
| 413 | 20250428 | 114700 | 25615335350 | 188500 | 188500 | 188600 | 188400 | 226 |
| 414 | 20250428 | 114600 | 25572736950 | 188500 | 188600 | 188600 | 188500 | 114 |
| 415 | 20250428 | 114500 | 25551242650 | 188500 | 188600 | 188600 | 188500 | 252 |
| 416 | 20250428 | 114400 | 25503723700 | 188500 | 188500 | 188600 | 188500 | 205 |
| 417 | 20250428 | 114300 | 25465071250 | 188500 | 188500 | 188600 | 188500 | 122 |
| 418 | 20250428 | 114200 | 25442069450 | 188500 | 188400 | 188500 | 188400 | 249 |
| 419 | 20250428 | 114100 | 25395133950 | 188400 | 188600 | 188700 | 188400 | 266 |
| 420 | 20250428 | 114000 | 25344973550 | 188600 | 188450 | 188700 | 188400 | 498 |
| 421 | 20250428 | 113900 | 25251080300 | 188500 | 188400 | 188800 | 188400 | 461 |
| 422 | 20250428 | 113800 | 25164172000 | 188500 | 188400 | 188500 | 188400 | 88 |
| 423 | 20250428 | 113700 | 25147587500 | 188400 | 188300 | 188500 | 188300 | 336 |
| 424 | 20250428 | 113600 | 25084291600 | 188200 | 188300 | 188300 | 188200 | 207 |
| 425 | 20250428 | 113500 | 25045315800 | 188300 | 188400 | 188400 | 188200 | 414 |
| 426 | 20250428 | 113400 | 24967353600 | 188400 | 188300 | 188400 | 188300 | 81 |
| 427 | 20250428 | 113300 | 24952095800 | 188300 | 188300 | 188500 | 188200 | 486 |
| 428 | 20250428 | 113200 | 24860571600 | 188300 | 188200 | 188400 | 188100 | 425 |
| 429 | 20250428 | 113100 | 24780562600 | 188100 | 187800 | 188200 | 187800 | 633 |
| 430 | 20250428 | 113000 | 24661570900 | 187800 | 187700 | 187900 | 187700 | 276 |
| 431 | 20250428 | 112900 | 24609745200 | 187800 | 187800 | 187800 | 187700 | 130 |
| 432 | 20250428 | 112800 | 24585331900 | 187800 | 187700 | 187800 | 187600 | 315 |
| 433 | 20250428 | 112700 | 24526199950 | 187600 | 187700 | 187700 | 187600 | 252 |
| 434 | 20250428 | 112600 | 24478902350 | 187700 | 187800 | 187800 | 187600 | 192 |
| 435 | 20250428 | 112500 | 24442862150 | 187700 | 187700 | 187800 | 187600 | 138 |
| 436 | 20250428 | 112400 | 24416962150 | 187700 | 187600 | 187700 | 187600 | 117 |
| 437 | 20250428 | 112300 | 24395002250 | 187800 | 187600 | 187800 | 187400 | 961 |
| 438 | 20250428 | 112200 | 24214747550 | 187600 | 187700 | 187700 | 187600 | 126 |
| 439 | 20250428 | 112100 | 24191106050 | 187700 | 187800 | 187800 | 187700 | 60 |
| 440 | 20250428 | 112000 | 24179843250 | 187700 | 187800 | 187900 | 187700 | 211 |
| 441 | 20250428 | 111900 | 24140221650 | 187800 | 187500 | 188000 | 187400 | 2112 |
| 442 | 20250428 | 111800 | 23744010750 | 187500 | 187500 | 187600 | 187500 | 478 |
| 443 | 20250428 | 111700 | 23654377350 | 187500 | 187500 | 187600 | 187500 | 383 |
| 444 | 20250428 | 111600 | 23582548350 | 187500 | 187500 | 187600 | 187500 | 234 |
| 445 | 20250428 | 111500 | 23538660050 | 187600 | 187600 | 187700 | 187500 | 393 |
| 446 | 20250428 | 111400 | 23464949350 | 187600 | 187600 | 187700 | 187600 | 148 |
| 447 | 20250428 | 111300 | 23437181650 | 187600 | 187600 | 187700 | 187600 | 78 |
| 448 | 20250428 | 111200 | 23422545650 | 187600 | 187700 | 187800 | 187600 | 166 |
| 449 | 20250428 | 111100 | 23391387750 | 187700 | 187900 | 187900 | 187700 | 302 |
| 450 | 20250428 | 111000 | 23334650450 | 187900 | 187600 | 188100 | 187500 | 727 |
| 451 | 20250428 | 110900 | 23198145300 | 187500 | 187500 | 187600 | 187400 | 367 |
| 452 | 20250428 | 110800 | 23129332100 | 187500 | 187400 | 187500 | 187400 | 172 |
| 453 | 20250428 | 110700 | 23097092900 | 187400 | 187500 | 187500 | 187400 | 126 |
| 454 | 20250428 | 110600 | 23073478700 | 187500 | 187500 | 187500 | 187400 | 288 |
| 455 | 20250428 | 110500 | 23019488400 | 187500 | 187600 | 187600 | 187400 | 260 |
| 456 | 20250428 | 110400 | 22970747000 | 187500 | 187600 | 187700 | 187400 | 2623 |
| 457 | 20250428 | 110300 | 22478833900 | 187700 | 187800 | 187800 | 187600 | 1888 |
| 458 | 20250428 | 110200 | 22124478300 | 187800 | 188000 | 188000 | 187700 | 768 |
| 459 | 20250428 | 110100 | 21980239500 | 187900 | 187900 | 188000 | 187900 | 211 |
| 460 | 20250428 | 110000 | 21940583600 | 187900 | 187900 | 188000 | 187900 | 263 |
| 461 | 20250428 | 105900 | 21891161600 | 188000 | 188000 | 188000 | 188000 | 15 |
| 462 | 20250428 | 105800 | 21888341600 | 188000 | 188000 | 188100 | 188000 | 248 |
| 463 | 20250428 | 105700 | 21841715600 | 187900 | 187800 | 188000 | 187800 | 167 |
| 464 | 20250428 | 105600 | 21810338600 | 187900 | 187800 | 188000 | 187800 | 316 |
| 465 | 20250428 | 105500 | 21750967700 | 187800 | 187900 | 188000 | 187800 | 373 |
| 466 | 20250428 | 105400 | 21680883700 | 187900 | 188000 | 188000 | 187900 | 185 |
| 467 | 20250428 | 105300 | 21646107000 | 187900 | 188000 | 188100 | 187900 | 361 |
| 468 | 20250428 | 105200 | 21578221400 | 188100 | 188100 | 188100 | 188100 | 107 |
| 469 | 20250428 | 105100 | 21558094700 | 188100 | 187900 | 188500 | 187800 | 680 |
| 470 | 20250428 | 105000 | 21430229600 | 187800 | 187800 | 187900 | 187700 | 418 |
| 471 | 20250428 | 104900 | 21351723100 | 187900 | 188000 | 188100 | 187800 | 923 |
| 472 | 20250428 | 104800 | 21178279800 | 188000 | 187900 | 188200 | 187900 | 479 |
| 473 | 20250428 | 104700 | 21088214100 | 187900 | 187700 | 188000 | 187700 | 464 |
| 474 | 20250428 | 104600 | 21001051600 | 187800 | 187700 | 187900 | 187600 | 449 |
| 475 | 20250428 | 104500 | 20916764400 | 187700 | 187700 | 187700 | 187600 | 95 |
| 476 | 20250428 | 104400 | 20898937100 | 187700 | 187800 | 187800 | 187600 | 225 |
| 477 | 20250428 | 104300 | 20856697100 | 187800 | 187700 | 187900 | 187600 | 712 |
| 478 | 20250428 | 104200 | 20723091400 | 187700 | 187600 | 187800 | 187500 | 585 |
| 479 | 20250428 | 104100 | 20613352000 | 187600 | 187700 | 187800 | 187600 | 1218 |
| 480 | 20250428 | 104000 | 20384827300 | 187700 | 187700 | 187700 | 187600 | 334 |
| 481 | 20250428 | 103900 | 20322151200 | 187700 | 187900 | 187900 | 187600 | 1419 |
| 482 | 20250428 | 103800 | 20055760100 | 187900 | 188000 | 188200 | 187900 | 496 |
| 483 | 20250428 | 103700 | 19962515900 | 188000 | 187900 | 188100 | 187700 | 1151 |
| 484 | 20250428 | 103600 | 19746295800 | 187900 | 187700 | 188200 | 187700 | 463 |
| 485 | 20250428 | 103500 | 19659288000 | 187700 | 187800 | 187900 | 187600 | 306 |
| 486 | 20250428 | 103400 | 19601847600 | 187800 | 187900 | 188100 | 187800 | 424 |
| 487 | 20250428 | 103300 | 19522187400 | 187900 | 187800 | 188100 | 187500 | 2094 |
| 488 | 20250428 | 103200 | 19129224500 | 187800 | 187700 | 187800 | 187700 | 235 |
| 489 | 20250428 | 103100 | 19085093400 | 187700 | 187700 | 187900 | 187600 | 981 |
| 490 | 20250428 | 103000 | 18900982000 | 187600 | 187600 | 187700 | 187600 | 305 |
| 491 | 20250428 | 102900 | 18843751850 | 187600 | 187500 | 187700 | 187500 | 838 |
| 492 | 20250428 | 102800 | 18686579350 | 187500 | 187900 | 187900 | 187500 | 1403 |
| 493 | 20250428 | 102700 | 18423304950 | 187800 | 188100 | 188200 | 187700 | 1334 |
| 494 | 20250428 | 102600 | 18172610550 | 188100 | 187800 | 188200 | 187800 | 525 |
| 495 | 20250428 | 102500 | 18073911650 | 187750 | 188100 | 188200 | 187600 | 4575 |
| 496 | 20250428 | 102400 | 17214137700 | 188100 | 188200 | 188300 | 188100 | 385 |
| 497 | 20250428 | 102300 | 17141687200 | 188200 | 188300 | 188400 | 188200 | 965 |
| 498 | 20250428 | 102200 | 16960023600 | 188300 | 188300 | 188400 | 188300 | 96 |
| 499 | 20250428 | 102100 | 16941941600 | 188300 | 188600 | 188600 | 188300 | 687 |
| 500 | 20250428 | 102000 | 16812509600 | 188500 | 188700 | 188700 | 188500 | 207 |
| 501 | 20250428 | 101900 | 16773470800 | 188600 | 188800 | 188900 | 188600 | 755 |
| 502 | 20250428 | 101800 | 16630965550 | 188800 | 188600 | 189000 | 188600 | 476 |
| 503 | 20250428 | 101700 | 16541149450 | 188500 | 188400 | 188600 | 188300 | 235 |
| 504 | 20250428 | 101600 | 16496860550 | 188300 | 188200 | 188400 | 188200 | 335 |
| 505 | 20250428 | 101500 | 16433782150 | 188200 | 188400 | 188500 | 188100 | 1089 |
| 506 | 20250428 | 101400 | 16228774150 | 188400 | 188400 | 188600 | 188400 | 746 |
| 507 | 20250428 | 101300 | 16088184750 | 188400 | 188600 | 188600 | 188300 | 800 |
| 508 | 20250428 | 101200 | 15937445350 | 188500 | 188200 | 188600 | 188200 | 762 |
| 509 | 20250428 | 101100 | 15793890550 | 188300 | 188400 | 188400 | 188200 | 843 |
| 510 | 20250428 | 101000 | 15635154600 | 188400 | 188700 | 188700 | 188200 | 1294 |
| 511 | 20250428 | 100900 | 15391352800 | 188700 | 188500 | 189200 | 188400 | 1963 |
| 512 | 20250428 | 100800 | 15021156600 | 188500 | 188700 | 188800 | 188400 | 1835 |
| 513 | 20250428 | 100700 | 14675137800 | 188600 | 188600 | 188700 | 188500 | 482 |
| 514 | 20250428 | 100600 | 14584249900 | 188600 | 188600 | 188800 | 188500 | 326 |
| 515 | 20250428 | 100500 | 14522763200 | 188700 | 189400 | 189500 | 188600 | 1615 |
| 516 | 20250428 | 100400 | 14217670700 | 189500 | 189100 | 189500 | 189100 | 356 |
| 517 | 20250428 | 100300 | 14150292500 | 189100 | 189000 | 189200 | 188900 | 424 |
| 518 | 20250428 | 100200 | 14070145300 | 189100 | 189200 | 189600 | 189000 | 513 |
| 519 | 20250428 | 100100 | 13973095200 | 189200 | 189700 | 189800 | 189000 | 2833 |
| 520 | 20250428 | 100000 | 13436565100 | 189700 | 189200 | 189700 | 189200 | 661 |
| 521 | 20250428 | 095900 | 13311379500 | 189200 | 189400 | 189500 | 189200 | 867 |
| 522 | 20250428 | 095800 | 13147243500 | 189400 | 189800 | 190000 | 189400 | 601 |
| 523 | 20250428 | 095700 | 13033197300 | 189800 | 190300 | 190600 | 189700 | 795 |
| 524 | 20250428 | 095600 | 12882065900 | 190400 | 190200 | 190500 | 190200 | 971 |
| 525 | 20250428 | 095500 | 12697278400 | 190200 | 190100 | 190300 | 190000 | 690 |
| 526 | 20250428 | 095400 | 12566067350 | 190000 | 189600 | 190200 | 189600 | 1136 |
| 527 | 20250428 | 095300 | 12350259150 | 189600 | 189900 | 189900 | 189300 | 749 |
| 528 | 20250428 | 095200 | 12208238650 | 189800 | 189300 | 190000 | 189300 | 528 |
| 529 | 20250428 | 095100 | 12108091750 | 189300 | 189000 | 189400 | 188900 | 220 |
| 530 | 20250428 | 095000 | 12066470950 | 189300 | 188500 | 189300 | 188500 | 724 |
| 531 | 20250428 | 094900 | 11929813050 | 188400 | 188400 | 188500 | 188300 | 215 |
| 532 | 20250428 | 094800 | 11889304300 | 188400 | 188200 | 188500 | 188100 | 492 |
| 533 | 20250428 | 094700 | 11796687900 | 188200 | 188400 | 188400 | 188200 | 395 |
| 534 | 20250428 | 094600 | 11722318550 | 188400 | 188300 | 188700 | 188000 | 2600 |
| 535 | 20250428 | 094500 | 11232927650 | 188400 | 188800 | 188800 | 188300 | 772 |
| 536 | 20250428 | 094400 | 11087371350 | 188800 | 188800 | 188900 | 188800 | 122 |
| 537 | 20250428 | 094300 | 11064337250 | 188900 | 188700 | 189300 | 188600 | 454 |
| 538 | 20250428 | 094200 | 10978584150 | 188700 | 188700 | 188900 | 188700 | 434 |
| 539 | 20250428 | 094100 | 10896659400 | 188800 | 189000 | 189000 | 188700 | 235 |
| 540 | 20250428 | 094000 | 10852287800 | 188900 | 189000 | 189100 | 188800 | 440 |
| 541 | 20250428 | 093900 | 10769120800 | 189200 | 189100 | 189200 | 188900 | 336 |
| 542 | 20250428 | 093800 | 10705616800 | 189100 | 189500 | 189600 | 189000 | 504 |
| 543 | 20250428 | 093700 | 10610205200 | 189600 | 189500 | 189600 | 189300 | 775 |
| 544 | 20250428 | 093600 | 10463343200 | 189500 | 189300 | 189900 | 189200 | 586 |
| 545 | 20250428 | 093500 | 10352292100 | 189300 | 189200 | 189300 | 189100 | 638 |
| 546 | 20250428 | 093400 | 10231575700 | 189300 | 189200 | 189400 | 189200 | 144 |
| 547 | 20250428 | 093300 | 10204314950 | 189200 | 189100 | 189300 | 188800 | 394 |
| 548 | 20250428 | 093200 | 10129816300 | 189100 | 188400 | 189200 | 188300 | 487 |
| 549 | 20250428 | 093100 | 10037884500 | 188200 | 188500 | 189400 | 188200 | 1641 |
| 550 | 20250428 | 093000 | 9728233000 | 188500 | 188600 | 189100 | 188100 | 3590 |
| 551 | 20250428 | 092900 | 9051732100 | 188500 | 188500 | 188700 | 188400 | 536 |
| 552 | 20250428 | 092800 | 8950664100 | 188500 | 188800 | 188900 | 188400 | 1337 |
| 553 | 20250428 | 092700 | 8698559900 | 188900 | 189000 | 189000 | 188800 | 475 |
| 554 | 20250428 | 092600 | 8608835600 | 189000 | 189000 | 189100 | 188800 | 751 |
| 555 | 20250428 | 092500 | 8466986200 | 189000 | 189100 | 189400 | 188700 | 1596 |
| 556 | 20250428 | 092400 | 8165433800 | 189200 | 188800 | 189200 | 188500 | 1492 |
| 557 | 20250428 | 092300 | 7883694500 | 188900 | 188900 | 189000 | 188800 | 1401 |
| 558 | 20250428 | 092200 | 7619128300 | 188900 | 189100 | 189200 | 188900 | 887 |
| 559 | 20250428 | 092100 | 7451502500 | 189100 | 189300 | 189400 | 189000 | 1158 |
| 560 | 20250428 | 092000 | 7232518700 | 189300 | 189000 | 189800 | 188900 | 1203 |
| 561 | 20250428 | 091900 | 7004865500 | 189000 | 189200 | 189200 | 189000 | 2824 |
| 562 | 20250428 | 091800 | 6470775200 | 189200 | 189700 | 189700 | 189200 | 770 |
| 563 | 20250428 | 091700 | 6324930200 | 189800 | 189900 | 190000 | 189500 | 2430 |
| 564 | 20250428 | 091600 | 5863949800 | 190000 | 190300 | 190600 | 189800 | 1225 |
| 565 | 20250428 | 091500 | 5631104700 | 190300 | 190100 | 190600 | 190000 | 882 |
| 566 | 20250428 | 091400 | 5463358800 | 190100 | 190400 | 190500 | 190000 | 1381 |
| 567 | 20250428 | 091300 | 5200763800 | 190200 | 190200 | 190700 | 190100 | 416 |
| 568 | 20250428 | 091200 | 5121590400 | 190200 | 190100 | 190700 | 190000 | 1013 |
| 569 | 20250428 | 091100 | 4928883700 | 190300 | 190300 | 190400 | 189800 | 1772 |
| 570 | 20250428 | 091000 | 4591960600 | 190400 | 190000 | 190500 | 189800 | 1179 |
| 571 | 20250428 | 090900 | 4367792850 | 190000 | 190200 | 190200 | 189900 | 627 |
| 572 | 20250428 | 090800 | 4248633950 | 190300 | 190300 | 190300 | 190000 | 294 |
| 573 | 20250428 | 090700 | 4192729750 | 190300 | 190100 | 190600 | 189900 | 855 |
| 574 | 20250428 | 090600 | 4030190350 | 190100 | 190300 | 190400 | 189500 | 1756 |
| 575 | 20250428 | 090500 | 3696652050 | 190300 | 189800 | 190600 | 189700 | 2707 |
| 576 | 20250428 | 090400 | 3181788950 | 189800 | 189300 | 190000 | 189300 | 1309 |
| 577 | 20250428 | 090300 | 2933478950 | 189500 | 189000 | 189700 | 188800 | 3055 |
| 578 | 20250428 | 090200 | 2355675650 | 189000 | 190450 | 191100 | 188900 | 3644 |
| 579 | 20250428 | 090100 | 1663764000 | 190200 | 190200 | 190500 | 189400 | 3349 |
| 580 | 20250428 | 090000 | 1028082200 | 190200 | 191100 | 191200 | 190100 | 5386 |