33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 181600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 3 | 20250428 | 181500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 4 | 20250428 | 181400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 5 | 20250428 | 181300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 6 | 20250428 | 181200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 7 | 20250428 | 181100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 8 | 20250428 | 181000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 9 | 20250428 | 180900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 10 | 20250428 | 180800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 11 | 20250428 | 180700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 12 | 20250428 | 180600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 13 | 20250428 | 180500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 14 | 20250428 | 180400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 15 | 20250428 | 180300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 16 | 20250428 | 180200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 17 | 20250428 | 180100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 18 | 20250428 | 180000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 19 | 20250428 | 175900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 20 | 20250428 | 175800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 21 | 20250428 | 175700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 22 | 20250428 | 175600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 23 | 20250428 | 175500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 24 | 20250428 | 175400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 25 | 20250428 | 175300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 26 | 20250428 | 175200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 27 | 20250428 | 175100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 28 | 20250428 | 175000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 29 | 20250428 | 174900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 30 | 20250428 | 174800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 31 | 20250428 | 174700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 32 | 20250428 | 174600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 33 | 20250428 | 174500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 34 | 20250428 | 174400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 35 | 20250428 | 174300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 36 | 20250428 | 174200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 37 | 20250428 | 174100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 38 | 20250428 | 174000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 39 | 20250428 | 173900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 40 | 20250428 | 173800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 41 | 20250428 | 173700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 42 | 20250428 | 173600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 43 | 20250428 | 173500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 44 | 20250428 | 173400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 45 | 20250428 | 173300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 46 | 20250428 | 173200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 47 | 20250428 | 173100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 48 | 20250428 | 173000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 49 | 20250428 | 172900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 50 | 20250428 | 172800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 51 | 20250428 | 172700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 52 | 20250428 | 172600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 53 | 20250428 | 172500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 54 | 20250428 | 172400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 55 | 20250428 | 172300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 56 | 20250428 | 172200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 57 | 20250428 | 172100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 58 | 20250428 | 172000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 59 | 20250428 | 171900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 60 | 20250428 | 171800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 61 | 20250428 | 171700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 62 | 20250428 | 171600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 63 | 20250428 | 171500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 64 | 20250428 | 171400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 65 | 20250428 | 171300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 66 | 20250428 | 171200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 67 | 20250428 | 171100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 68 | 20250428 | 171000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 69 | 20250428 | 170900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 70 | 20250428 | 170800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 71 | 20250428 | 170700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 72 | 20250428 | 170600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 73 | 20250428 | 170500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 74 | 20250428 | 170400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 75 | 20250428 | 170300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 76 | 20250428 | 170200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 77 | 20250428 | 170100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 78 | 20250428 | 170000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 79 | 20250428 | 165900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 80 | 20250428 | 165800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 81 | 20250428 | 165700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 82 | 20250428 | 165600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 83 | 20250428 | 165500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 84 | 20250428 | 165400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 85 | 20250428 | 165300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 86 | 20250428 | 165200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 87 | 20250428 | 165100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 88 | 20250428 | 165000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 89 | 20250428 | 164900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 90 | 20250428 | 164800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 91 | 20250428 | 164700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 92 | 20250428 | 164600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 93 | 20250428 | 164500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 94 | 20250428 | 164400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 95 | 20250428 | 164300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 96 | 20250428 | 164200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 97 | 20250428 | 164100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 98 | 20250428 | 164000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 99 | 20250428 | 163900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 100 | 20250428 | 163800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 101 | 20250428 | 163700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 102 | 20250428 | 163600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 103 | 20250428 | 163500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 104 | 20250428 | 163400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 105 | 20250428 | 163300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 106 | 20250428 | 163200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 107 | 20250428 | 163100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 108 | 20250428 | 163000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 109 | 20250428 | 162900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 110 | 20250428 | 162800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 111 | 20250428 | 162700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 112 | 20250428 | 162600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 113 | 20250428 | 162500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 114 | 20250428 | 162400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 115 | 20250428 | 162300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 116 | 20250428 | 162200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 117 | 20250428 | 162100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 118 | 20250428 | 162000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 119 | 20250428 | 161900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 120 | 20250428 | 161800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 121 | 20250428 | 161700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 122 | 20250428 | 161600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 123 | 20250428 | 161500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 124 | 20250428 | 161400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 125 | 20250428 | 161300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 126 | 20250428 | 161200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 127 | 20250428 | 161100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 128 | 20250428 | 161000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 129 | 20250428 | 160900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 130 | 20250428 | 160800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 131 | 20250428 | 160700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 132 | 20250428 | 160600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 133 | 20250428 | 160500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 134 | 20250428 | 160400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 135 | 20250428 | 160300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 136 | 20250428 | 160200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 137 | 20250428 | 160100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 138 | 20250428 | 160000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 139 | 20250428 | 155900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 140 | 20250428 | 155800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 141 | 20250428 | 155700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 142 | 20250428 | 155600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 143 | 20250428 | 155500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 144 | 20250428 | 155400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 145 | 20250428 | 155300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 146 | 20250428 | 155200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 147 | 20250428 | 155100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 148 | 20250428 | 155000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 149 | 20250428 | 154900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 150 | 20250428 | 154800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 151 | 20250428 | 154700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 152 | 20250428 | 154600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 153 | 20250428 | 154500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 154 | 20250428 | 154400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 155 | 20250428 | 154300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 156 | 20250428 | 154200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 157 | 20250428 | 154100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 158 | 20250428 | 154000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 159 | 20250428 | 153900 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 160 | 20250428 | 153800 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 161 | 20250428 | 153700 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 162 | 20250428 | 153600 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 163 | 20250428 | 153500 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 164 | 20250428 | 153400 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 165 | 20250428 | 153300 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 166 | 20250428 | 153200 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 167 | 20250428 | 153100 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 0 |
| 168 | 20250428 | 153000 | 446375092150 | 182000 | 182000 | 182000 | 182000 | 196938 |
| 169 | 20250428 | 152900 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 170 | 20250428 | 152800 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 171 | 20250428 | 152700 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 172 | 20250428 | 152600 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 173 | 20250428 | 152500 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 174 | 20250428 | 152400 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 175 | 20250428 | 152300 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 176 | 20250428 | 152200 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 177 | 20250428 | 152100 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 178 | 20250428 | 152000 | 410532376150 | 181600 | 181600 | 181600 | 181600 | 0 |
| 179 | 20250428 | 151900 | 410532376150 | 181600 | 181600 | 181800 | 181600 | 7292 |
| 180 | 20250428 | 151800 | 409207528450 | 181700 | 181600 | 181700 | 181600 | 2895 |
| 181 | 20250428 | 151700 | 408681771900 | 181600 | 181600 | 181800 | 181600 | 12640 |
| 182 | 20250428 | 151600 | 406384927500 | 181600 | 181700 | 181700 | 181600 | 2303 |
| 183 | 20250428 | 151500 | 405966558100 | 181600 | 181900 | 181900 | 181600 | 7457 |
| 184 | 20250428 | 151400 | 404611491650 | 181800 | 181600 | 181900 | 181600 | 16111 |
| 185 | 20250428 | 151300 | 401683052200 | 181600 | 181600 | 181700 | 181600 | 3558 |
| 186 | 20250428 | 151200 | 401036702200 | 181600 | 181700 | 181800 | 181600 | 5310 |
| 187 | 20250428 | 151100 | 400071891350 | 181800 | 181500 | 181900 | 181500 | 20210 |
| 188 | 20250428 | 151000 | 396399400500 | 181500 | 181500 | 181600 | 181500 | 1508 |
| 189 | 20250428 | 150900 | 396125638300 | 181600 | 181600 | 181700 | 181500 | 12509 |
| 190 | 20250428 | 150800 | 393853438150 | 181600 | 181700 | 181800 | 181600 | 1867 |
| 191 | 20250428 | 150700 | 393514301400 | 181700 | 181700 | 181800 | 181700 | 11460 |
| 192 | 20250428 | 150600 | 391431825300 | 181750 | 181700 | 181750 | 181700 | 2038 |
| 193 | 20250428 | 150500 | 391061504950 | 181800 | 181700 | 181800 | 181700 | 8703 |
| 194 | 20250428 | 150400 | 389480018250 | 181700 | 181700 | 181900 | 181700 | 8863 |
| 195 | 20250428 | 150300 | 387868876200 | 181700 | 181700 | 181800 | 181700 | 10154 |
| 196 | 20250428 | 150200 | 386023641800 | 181700 | 181700 | 181800 | 181600 | 4848 |
| 197 | 20250428 | 150100 | 385142639100 | 181700 | 181700 | 181700 | 181600 | 2690 |
| 198 | 20250428 | 150000 | 384653972300 | 181600 | 181500 | 181700 | 181500 | 5839 |
| 199 | 20250428 | 145900 | 383593577100 | 181500 | 181500 | 181600 | 181500 | 1642 |
| 200 | 20250428 | 145800 | 383295488600 | 181500 | 181500 | 181600 | 181500 | 5980 |
| 201 | 20250428 | 145700 | 382210045350 | 181500 | 181500 | 181600 | 181500 | 3147 |
| 202 | 20250428 | 145600 | 381638720450 | 181500 | 181400 | 181600 | 181400 | 4066 |
| 203 | 20250428 | 145500 | 380900739050 | 181400 | 181500 | 181600 | 181400 | 2418 |
| 204 | 20250428 | 145400 | 380461888550 | 181500 | 181500 | 181600 | 181400 | 6541 |
| 205 | 20250428 | 145300 | 379274698050 | 181400 | 181500 | 181600 | 181400 | 5982 |
| 206 | 20250428 | 145200 | 378189030800 | 181500 | 181500 | 181600 | 181500 | 2348 |
| 207 | 20250428 | 145100 | 377762819100 | 181500 | 181500 | 181600 | 181500 | 2451 |
| 208 | 20250428 | 145000 | 377317932500 | 181600 | 181500 | 181600 | 181500 | 3105 |
| 209 | 20250428 | 144900 | 376754342700 | 181500 | 181500 | 181600 | 181400 | 4005 |
| 210 | 20250428 | 144800 | 376027332200 | 181400 | 181400 | 181500 | 181300 | 2535 |
| 211 | 20250428 | 144700 | 375567523800 | 181300 | 181300 | 181500 | 181300 | 2839 |
| 212 | 20250428 | 144600 | 375052518000 | 181500 | 181300 | 181500 | 181300 | 9879 |
| 213 | 20250428 | 144500 | 373260682500 | 181400 | 181300 | 181400 | 181200 | 4589 |
| 214 | 20250428 | 144400 | 372428638500 | 181300 | 181200 | 181400 | 181200 | 6635 |
| 215 | 20250428 | 144300 | 371225801800 | 181200 | 181300 | 181400 | 181200 | 5621 |
| 216 | 20250428 | 144200 | 370206723800 | 181400 | 181400 | 181500 | 181300 | 7024 |
| 217 | 20250428 | 144100 | 368932494200 | 181400 | 181500 | 181500 | 181400 | 2875 |
| 218 | 20250428 | 144000 | 368410824400 | 181500 | 181500 | 181500 | 181400 | 2818 |
| 219 | 20250428 | 143900 | 367899428700 | 181500 | 181400 | 181600 | 181400 | 4312 |
| 220 | 20250428 | 143800 | 367116810000 | 181400 | 181400 | 181500 | 181400 | 1422 |
| 221 | 20250428 | 143700 | 366858804300 | 181400 | 181400 | 181600 | 181400 | 5178 |
| 222 | 20250428 | 143600 | 365919008600 | 181500 | 181500 | 181500 | 181400 | 2074 |
| 223 | 20250428 | 143500 | 365542678300 | 181400 | 181500 | 181600 | 181400 | 1904 |
| 224 | 20250428 | 143400 | 365197148900 | 181600 | 181500 | 181600 | 181400 | 2179 |
| 225 | 20250428 | 143300 | 364801657200 | 181500 | 181450 | 181500 | 181400 | 3969 |
| 226 | 20250428 | 143200 | 364081370200 | 181400 | 181500 | 181500 | 181400 | 2039 |
| 227 | 20250428 | 143100 | 363711430900 | 181500 | 181500 | 181600 | 181400 | 2153 |
| 228 | 20250428 | 143000 | 363320648100 | 181500 | 181500 | 181700 | 181400 | 4308 |
| 229 | 20250428 | 142900 | 362538588300 | 181600 | 181600 | 181600 | 181500 | 3434 |
| 230 | 20250428 | 142800 | 361915224100 | 181500 | 181500 | 181600 | 181400 | 3207 |
| 231 | 20250428 | 142700 | 361333124150 | 181400 | 181500 | 181500 | 181400 | 1802 |
| 232 | 20250428 | 142600 | 361006132000 | 181600 | 181600 | 181700 | 181400 | 1674 |
| 233 | 20250428 | 142500 | 360702222350 | 181600 | 181600 | 181700 | 181400 | 14711 |
| 234 | 20250428 | 142400 | 358031588050 | 181600 | 181700 | 181700 | 181600 | 1356 |
| 235 | 20250428 | 142300 | 357785284150 | 181700 | 181600 | 181700 | 181600 | 1293 |
| 236 | 20250428 | 142200 | 357550430700 | 181700 | 181500 | 181700 | 181500 | 9347 |
| 237 | 20250428 | 142100 | 355852913700 | 181500 | 181600 | 181600 | 181500 | 1308 |
| 238 | 20250428 | 142000 | 355615422900 | 181600 | 181800 | 181800 | 181600 | 4144 |
| 239 | 20250428 | 141900 | 354862680200 | 181800 | 182000 | 182000 | 181800 | 9272 |
| 240 | 20250428 | 141800 | 353176454700 | 181900 | 182000 | 182100 | 181900 | 4354 |
| 241 | 20250428 | 141700 | 352384061500 | 182000 | 181900 | 182100 | 181900 | 9266 |
| 242 | 20250428 | 141600 | 350697678000 | 181900 | 182000 | 182000 | 181900 | 1873 |
| 243 | 20250428 | 141500 | 350356850100 | 181900 | 181800 | 182000 | 181800 | 9524 |
| 244 | 20250428 | 141400 | 348624220600 | 181900 | 181700 | 181900 | 181700 | 4225 |
| 245 | 20250428 | 141300 | 347856055750 | 181700 | 181800 | 181800 | 181700 | 1721 |
| 246 | 20250428 | 141200 | 347543226350 | 181700 | 181700 | 181800 | 181700 | 1081 |
| 247 | 20250428 | 141100 | 347346737850 | 181700 | 181800 | 181800 | 181700 | 4747 |
| 248 | 20250428 | 141000 | 346483856050 | 181700 | 181800 | 181900 | 181700 | 5878 |
| 249 | 20250428 | 140900 | 345415268900 | 181800 | 181800 | 181900 | 181800 | 1589 |
| 250 | 20250428 | 140800 | 345126331450 | 181800 | 181900 | 181900 | 181700 | 5475 |
| 251 | 20250428 | 140700 | 344130929800 | 181800 | 181700 | 181900 | 181700 | 8021 |
| 252 | 20250428 | 140600 | 342672558800 | 181700 | 181700 | 181800 | 181700 | 1193 |
| 253 | 20250428 | 140500 | 342455713100 | 181700 | 181700 | 181800 | 181700 | 1932 |
| 254 | 20250428 | 140400 | 342104576400 | 181700 | 181600 | 181800 | 181600 | 2209 |
| 255 | 20250428 | 140300 | 341703189550 | 181600 | 181700 | 181800 | 181600 | 3917 |
| 256 | 20250428 | 140200 | 340991478850 | 181700 | 181500 | 181700 | 181500 | 3847 |
| 257 | 20250428 | 140100 | 340292849450 | 181600 | 181700 | 181700 | 181600 | 3622 |
| 258 | 20250428 | 140000 | 339635020050 | 181700 | 181600 | 181700 | 181500 | 5555 |
| 259 | 20250428 | 135900 | 338626259850 | 181600 | 181600 | 181600 | 181500 | 1996 |
| 260 | 20250428 | 135800 | 338263820450 | 181600 | 181600 | 181600 | 181500 | 2071 |
| 261 | 20250428 | 135700 | 337887786650 | 181500 | 181500 | 181600 | 181500 | 1710 |
| 262 | 20250428 | 135600 | 337577284450 | 181500 | 181500 | 181600 | 181500 | 1869 |
| 263 | 20250428 | 135500 | 337237904150 | 181500 | 181600 | 181600 | 181500 | 1562 |
| 264 | 20250428 | 135400 | 336954294550 | 181600 | 181600 | 181600 | 181500 | 1407 |
| 265 | 20250428 | 135300 | 336698825150 | 181600 | 181600 | 181600 | 181500 | 1521 |
| 266 | 20250428 | 135200 | 336422659850 | 181500 | 181600 | 181700 | 181500 | 4159 |
| 267 | 20250428 | 135100 | 335667393800 | 181700 | 181600 | 181800 | 181500 | 4469 |
| 268 | 20250428 | 135000 | 334855521000 | 181600 | 181500 | 181700 | 181500 | 5183 |
| 269 | 20250428 | 134900 | 333914327200 | 181600 | 181600 | 181600 | 181500 | 1475 |
| 270 | 20250428 | 134800 | 333646534500 | 181500 | 181600 | 181700 | 181500 | 3544 |
| 271 | 20250428 | 134700 | 333002928900 | 181700 | 181700 | 181700 | 181600 | 6978 |
| 272 | 20250428 | 134600 | 331735645100 | 181600 | 181700 | 181700 | 181600 | 1766 |
| 273 | 20250428 | 134500 | 331414801900 | 181700 | 181600 | 181700 | 181600 | 5184 |
| 274 | 20250428 | 134400 | 330473216550 | 181600 | 181500 | 181700 | 181500 | 4366 |
| 275 | 20250428 | 134300 | 329680276850 | 181600 | 181500 | 181600 | 181500 | 4803 |
| 276 | 20250428 | 134200 | 328808095550 | 181600 | 181500 | 181600 | 181500 | 1158 |
| 277 | 20250428 | 134100 | 328597846850 | 181550 | 181600 | 181600 | 181500 | 416 |
| 278 | 20250428 | 134000 | 328522326300 | 181500 | 181500 | 181700 | 181400 | 7600 |
| 279 | 20250428 | 133900 | 327142617700 | 181500 | 181400 | 181500 | 181400 | 784 |
| 280 | 20250428 | 133800 | 327000360650 | 181500 | 181400 | 181500 | 181400 | 1218 |
| 281 | 20250428 | 133700 | 326779336900 | 181500 | 181600 | 181600 | 181400 | 9045 |
| 282 | 20250428 | 133600 | 325137776100 | 181500 | 181500 | 181600 | 181500 | 994 |
| 283 | 20250428 | 133500 | 324957323300 | 181500 | 181500 | 181600 | 181500 | 1914 |
| 284 | 20250428 | 133400 | 324609908050 | 181500 | 181400 | 181600 | 181400 | 11258 |
| 285 | 20250428 | 133300 | 322566246250 | 181500 | 181500 | 181500 | 181400 | 1642 |
| 286 | 20250428 | 133200 | 322268294250 | 181500 | 181500 | 181500 | 181400 | 1308 |
| 287 | 20250428 | 133100 | 322030931550 | 181500 | 181500 | 181500 | 181400 | 1823 |
| 288 | 20250428 | 133000 | 321700130350 | 181400 | 181400 | 181500 | 181400 | 877 |
| 289 | 20250428 | 132900 | 321540978050 | 181500 | 181500 | 181500 | 181400 | 1036 |
| 290 | 20250428 | 132800 | 321352991450 | 181400 | 181300 | 181500 | 181300 | 5657 |
| 291 | 20250428 | 132700 | 320326918750 | 181300 | 181300 | 181300 | 181200 | 4336 |
| 292 | 20250428 | 132600 | 319540817350 | 181300 | 181200 | 181300 | 181200 | 1007 |
| 293 | 20250428 | 132500 | 319358295600 | 181250 | 181300 | 181400 | 181250 | 2478 |
| 294 | 20250428 | 132400 | 318909020950 | 181300 | 181300 | 181400 | 181200 | 2325 |
| 295 | 20250428 | 132300 | 318487520600 | 181200 | 181300 | 181300 | 181200 | 2681 |
| 296 | 20250428 | 132200 | 318001499900 | 181200 | 181300 | 181300 | 181200 | 2156 |
| 297 | 20250428 | 132100 | 317610755500 | 181300 | 181100 | 181300 | 181100 | 4157 |
| 298 | 20250428 | 132000 | 316857446900 | 181200 | 181250 | 181250 | 181000 | 13322 |
| 299 | 20250428 | 131900 | 314444304750 | 181250 | 181200 | 181250 | 181200 | 617 |
| 300 | 20250428 | 131800 | 314332490450 | 181200 | 181200 | 181400 | 181200 | 5263 |
| 301 | 20250428 | 131700 | 313378483400 | 181200 | 181200 | 181300 | 181200 | 479 |
| 302 | 20250428 | 131600 | 313291670300 | 181200 | 181100 | 181300 | 181100 | 2185 |
| 303 | 20250428 | 131500 | 312895779100 | 181100 | 181100 | 181300 | 181100 | 2923 |
| 304 | 20250428 | 131400 | 312366158300 | 181200 | 181100 | 181300 | 181100 | 5670 |
| 305 | 20250428 | 131300 | 311338744900 | 181100 | 181200 | 181200 | 181100 | 525 |
| 306 | 20250428 | 131200 | 311243650700 | 181100 | 181200 | 181200 | 181100 | 1646 |
| 307 | 20250428 | 131100 | 310945538500 | 181200 | 181200 | 181300 | 181100 | 3307 |
| 308 | 20250428 | 131000 | 310346295600 | 181300 | 181200 | 181300 | 181200 | 738 |
| 309 | 20250428 | 130900 | 310212556950 | 181200 | 181300 | 181400 | 181200 | 5972 |
| 310 | 20250428 | 130800 | 309129932750 | 181400 | 181100 | 181400 | 181100 | 5549 |
| 311 | 20250428 | 130700 | 308124294200 | 181100 | 181200 | 181200 | 181100 | 606 |
| 312 | 20250428 | 130600 | 308014526250 | 181200 | 181200 | 181300 | 181100 | 1413 |
| 313 | 20250428 | 130500 | 307758490850 | 181200 | 181200 | 181300 | 181100 | 3198 |
| 314 | 20250428 | 130400 | 307179064250 | 181100 | 181100 | 181200 | 181000 | 1721 |
| 315 | 20250428 | 130300 | 306867412550 | 181000 | 180900 | 181200 | 180900 | 3427 |
| 316 | 20250428 | 130200 | 306246924550 | 181000 | 181000 | 181100 | 180900 | 3648 |
| 317 | 20250428 | 130100 | 305586615350 | 181100 | 181000 | 181100 | 181000 | 1184 |
| 318 | 20250428 | 130000 | 305372295150 | 181000 | 181000 | 181100 | 180900 | 3464 |
| 319 | 20250428 | 125900 | 304745344900 | 180900 | 180900 | 181000 | 180900 | 1748 |
| 320 | 20250428 | 125800 | 304429001900 | 181000 | 181100 | 181100 | 180900 | 9864 |
| 321 | 20250428 | 125700 | 302643674500 | 181000 | 181200 | 181200 | 181000 | 3582 |
| 322 | 20250428 | 125600 | 301995019400 | 181100 | 181100 | 181200 | 181100 | 1277 |
| 323 | 20250428 | 125500 | 301763750300 | 181100 | 181100 | 181200 | 181100 | 3032 |
| 324 | 20250428 | 125400 | 301214622350 | 181100 | 181200 | 181300 | 181100 | 2448 |
| 325 | 20250428 | 125300 | 300771056750 | 181300 | 181300 | 181300 | 181200 | 1730 |
| 326 | 20250428 | 125200 | 300457574550 | 181200 | 181200 | 181300 | 181200 | 1066 |
| 327 | 20250428 | 125100 | 300264401850 | 181200 | 181300 | 181400 | 181200 | 3150 |
| 328 | 20250428 | 125000 | 299693155250 | 181400 | 181300 | 181400 | 181200 | 9177 |
| 329 | 20250428 | 124900 | 298029672450 | 181200 | 181200 | 181300 | 181200 | 445 |
| 330 | 20250428 | 124800 | 297949023250 | 181300 | 181200 | 181300 | 181200 | 1110 |
| 331 | 20250428 | 124700 | 297747884050 | 181300 | 181200 | 181300 | 181200 | 652 |
| 332 | 20250428 | 124600 | 297629728250 | 181200 | 181200 | 181300 | 181200 | 2802 |
| 333 | 20250428 | 124500 | 297121774150 | 181300 | 181300 | 181300 | 181200 | 857 |
| 334 | 20250428 | 124400 | 296966449150 | 181300 | 181200 | 181300 | 181200 | 814 |
| 335 | 20250428 | 124300 | 296818927700 | 181200 | 181200 | 181300 | 181200 | 1126 |
| 336 | 20250428 | 124200 | 296614885700 | 181200 | 181200 | 181300 | 181100 | 6548 |
| 337 | 20250428 | 124100 | 295428372000 | 181200 | 181300 | 181300 | 181200 | 2022 |
| 338 | 20250428 | 124000 | 295061978100 | 181200 | 181300 | 181400 | 181200 | 3918 |
| 339 | 20250428 | 123900 | 294351671700 | 181300 | 181300 | 181400 | 181300 | 2739 |
| 340 | 20250428 | 123800 | 293855059150 | 181300 | 181300 | 181400 | 181300 | 1264 |
| 341 | 20250428 | 123700 | 293625838350 | 181400 | 181400 | 181400 | 181300 | 778 |
| 342 | 20250428 | 123600 | 293484740250 | 181400 | 181300 | 181400 | 181300 | 1724 |
| 343 | 20250428 | 123500 | 293172128850 | 181300 | 181400 | 181400 | 181300 | 873 |
| 344 | 20250428 | 123400 | 293013788000 | 181300 | 181300 | 181400 | 181300 | 2645 |
| 345 | 20250428 | 123300 | 292534014000 | 181300 | 181300 | 181400 | 181300 | 1410 |
| 346 | 20250428 | 123200 | 292278296200 | 181400 | 181300 | 181400 | 181300 | 1751 |
| 347 | 20250428 | 123100 | 291960688700 | 181400 | 181400 | 181500 | 181300 | 4331 |
| 348 | 20250428 | 123000 | 291175037750 | 181400 | 181500 | 181500 | 181400 | 1456 |
| 349 | 20250428 | 122900 | 290910836650 | 181500 | 181500 | 181500 | 181400 | 965 |
| 350 | 20250428 | 122800 | 290735777450 | 181500 | 181600 | 181600 | 181400 | 2661 |
| 351 | 20250428 | 122700 | 290252834400 | 181500 | 181400 | 181600 | 181400 | 4725 |
| 352 | 20250428 | 122600 | 289395267100 | 181500 | 181450 | 181500 | 181400 | 1491 |
| 353 | 20250428 | 122500 | 289124762550 | 181500 | 181300 | 181500 | 181300 | 941 |
| 354 | 20250428 | 122400 | 288954041900 | 181400 | 181300 | 181500 | 181300 | 1534 |
| 355 | 20250428 | 122300 | 288675776000 | 181300 | 181300 | 181500 | 181200 | 6183 |
| 356 | 20250428 | 122200 | 287554629650 | 181300 | 181300 | 181300 | 181200 | 784 |
| 357 | 20250428 | 122100 | 287412523850 | 181300 | 181300 | 181400 | 181200 | 3152 |
| 358 | 20250428 | 122000 | 286841063550 | 181400 | 181300 | 181400 | 181300 | 2005 |
| 359 | 20250428 | 121900 | 286477482000 | 181300 | 181200 | 181500 | 181200 | 3170 |
| 360 | 20250428 | 121800 | 285902652200 | 181200 | 181200 | 181300 | 181100 | 3349 |
| 361 | 20250428 | 121700 | 285295909500 | 181100 | 181200 | 181200 | 181100 | 950 |
| 362 | 20250428 | 121600 | 285123797900 | 181200 | 181000 | 181200 | 181000 | 4061 |
| 363 | 20250428 | 121500 | 284388286300 | 181000 | 181000 | 181100 | 181000 | 723 |
| 364 | 20250428 | 121400 | 284257405000 | 181000 | 181000 | 181100 | 181000 | 754 |
| 365 | 20250428 | 121300 | 284120910500 | 181000 | 181100 | 181200 | 181000 | 1464 |
| 366 | 20250428 | 121200 | 283855854550 | 181100 | 180900 | 181100 | 180900 | 2459 |
| 367 | 20250428 | 121100 | 283410720550 | 181000 | 180900 | 181000 | 180900 | 1578 |
| 368 | 20250428 | 121000 | 283125155050 | 180900 | 180800 | 181100 | 180800 | 5396 |
| 369 | 20250428 | 120900 | 282148620150 | 180800 | 180900 | 180900 | 180800 | 999 |
| 370 | 20250428 | 120800 | 281967931150 | 180900 | 180800 | 180900 | 180800 | 1431 |
| 371 | 20250428 | 120700 | 281709162650 | 180800 | 180900 | 181000 | 180800 | 2981 |
| 372 | 20250428 | 120600 | 281170015700 | 181000 | 180900 | 181000 | 180900 | 2054 |
| 373 | 20250428 | 120500 | 280798437750 | 180900 | 181000 | 181000 | 180900 | 679 |
| 374 | 20250428 | 120400 | 280675564650 | 181000 | 181100 | 181200 | 180900 | 4249 |
| 375 | 20250428 | 120300 | 279906327950 | 181100 | 180900 | 181100 | 180900 | 5206 |
| 376 | 20250428 | 120200 | 278963906250 | 181000 | 180900 | 181000 | 180900 | 369 |
| 377 | 20250428 | 120100 | 278897145450 | 181000 | 180900 | 181000 | 180900 | 539 |
| 378 | 20250428 | 120000 | 278799635450 | 180900 | 180900 | 181000 | 180900 | 1999 |
| 379 | 20250428 | 115900 | 278438011250 | 180900 | 180900 | 181000 | 180900 | 2085 |
| 380 | 20250428 | 115800 | 278060823350 | 180900 | 181000 | 181100 | 180900 | 6194 |
| 381 | 20250428 | 115700 | 276939738200 | 181000 | 181100 | 181100 | 180900 | 6575 |
| 382 | 20250428 | 115600 | 275749702300 | 181100 | 180900 | 181100 | 180900 | 1779 |
| 383 | 20250428 | 115500 | 275427783500 | 180900 | 181100 | 181200 | 180900 | 6257 |
| 384 | 20250428 | 115400 | 274295410900 | 181100 | 181100 | 181200 | 181000 | 3382 |
| 385 | 20250428 | 115300 | 273682949800 | 181100 | 181100 | 181200 | 181000 | 1244 |
| 386 | 20250428 | 115200 | 273457656300 | 181100 | 181150 | 181200 | 181100 | 1526 |
| 387 | 20250428 | 115100 | 273181251250 | 181100 | 181100 | 181300 | 181100 | 2323 |
| 388 | 20250428 | 115000 | 272760391000 | 181100 | 180900 | 181200 | 180900 | 5071 |
| 389 | 20250428 | 114900 | 271842378500 | 181000 | 181100 | 181100 | 180900 | 4188 |
| 390 | 20250428 | 114800 | 271084304400 | 181100 | 181100 | 181200 | 181100 | 1560 |
| 391 | 20250428 | 114700 | 270801782100 | 181100 | 181100 | 181200 | 181100 | 1800 |
| 392 | 20250428 | 114600 | 270475796150 | 181100 | 181100 | 181200 | 181100 | 1090 |
| 393 | 20250428 | 114500 | 270278392050 | 181100 | 181300 | 181300 | 181100 | 2792 |
| 394 | 20250428 | 114400 | 269772534450 | 181200 | 181000 | 181300 | 181000 | 3903 |
| 395 | 20250428 | 114300 | 269065645550 | 181000 | 181000 | 181100 | 181000 | 2242 |
| 396 | 20250428 | 114200 | 268659820350 | 181100 | 181300 | 181300 | 181000 | 8224 |
| 397 | 20250428 | 114100 | 267170312750 | 181300 | 181300 | 181400 | 181300 | 5107 |
| 398 | 20250428 | 114000 | 266244320050 | 181300 | 181400 | 181500 | 181300 | 5402 |
| 399 | 20250428 | 113900 | 265264424700 | 181500 | 181400 | 181500 | 181400 | 751 |
| 400 | 20250428 | 113800 | 265128171800 | 181500 | 181400 | 181500 | 181400 | 538 |
| 401 | 20250428 | 113700 | 265030563100 | 181500 | 181400 | 181500 | 181300 | 4164 |
| 402 | 20250428 | 113600 | 264275206000 | 181400 | 181400 | 181400 | 181200 | 4726 |
| 403 | 20250428 | 113500 | 263418256900 | 181300 | 181100 | 181500 | 181100 | 7788 |
| 404 | 20250428 | 113400 | 262006401750 | 181200 | 181100 | 181200 | 181100 | 1151 |
| 405 | 20250428 | 113300 | 261797942350 | 181100 | 181200 | 181200 | 181100 | 985 |
| 406 | 20250428 | 113200 | 261619509450 | 181200 | 181200 | 181200 | 181100 | 724 |
| 407 | 20250428 | 113100 | 261488347450 | 181200 | 181200 | 181200 | 181100 | 1019 |
| 408 | 20250428 | 113000 | 261303793600 | 181100 | 181200 | 181200 | 181100 | 2244 |
| 409 | 20250428 | 112900 | 260897373000 | 181200 | 181100 | 181300 | 181000 | 4586 |
| 410 | 20250428 | 112800 | 260066600650 | 181000 | 180900 | 181100 | 180900 | 1561 |
| 411 | 20250428 | 112700 | 259784027200 | 180900 | 180900 | 180900 | 180800 | 4624 |
| 412 | 20250428 | 112600 | 258947577900 | 180900 | 181100 | 181100 | 180800 | 5851 |
| 413 | 20250428 | 112500 | 257888671650 | 181100 | 181000 | 181200 | 180900 | 5240 |
| 414 | 20250428 | 112400 | 256939806150 | 181000 | 180900 | 181000 | 180800 | 6759 |
| 415 | 20250428 | 112300 | 255717198450 | 180900 | 180800 | 180900 | 180800 | 2419 |
| 416 | 20250428 | 112200 | 255279737950 | 180800 | 180600 | 180800 | 180600 | 1957 |
| 417 | 20250428 | 112100 | 254926139850 | 180600 | 180700 | 180700 | 180500 | 2403 |
| 418 | 20250428 | 112000 | 254492164350 | 180600 | 180600 | 180700 | 180500 | 1602 |
| 419 | 20250428 | 111900 | 254202848750 | 180600 | 180500 | 180600 | 180500 | 3742 |
| 420 | 20250428 | 111800 | 253527155550 | 180600 | 180300 | 180600 | 180300 | 4438 |
| 421 | 20250428 | 111700 | 252726355500 | 180300 | 180300 | 180400 | 180200 | 4057 |
| 422 | 20250428 | 111600 | 251994959400 | 180200 | 180300 | 180300 | 180200 | 1054 |
| 423 | 20250428 | 111500 | 251804990050 | 180200 | 180300 | 180300 | 180200 | 1255 |
| 424 | 20250428 | 111400 | 251578779550 | 180250 | 180200 | 180300 | 180200 | 2054 |
| 425 | 20250428 | 111300 | 251208568700 | 180300 | 180400 | 180400 | 180200 | 2903 |
| 426 | 20250428 | 111200 | 250685173600 | 180400 | 180400 | 180500 | 180300 | 2606 |
| 427 | 20250428 | 111100 | 250215116500 | 180400 | 180300 | 180400 | 180300 | 2479 |
| 428 | 20250428 | 111000 | 249767986100 | 180300 | 180600 | 180600 | 180300 | 2847 |
| 429 | 20250428 | 110900 | 249254192050 | 180600 | 180500 | 180600 | 180500 | 2603 |
| 430 | 20250428 | 110800 | 248784235150 | 180600 | 180400 | 180600 | 180400 | 3103 |
| 431 | 20250428 | 110700 | 248224111150 | 180400 | 180150 | 180400 | 180100 | 3269 |
| 432 | 20250428 | 110600 | 247634813950 | 180150 | 180100 | 180200 | 180000 | 4632 |
| 433 | 20250428 | 110500 | 246800631500 | 180100 | 179950 | 180100 | 179900 | 6017 |
| 434 | 20250428 | 110400 | 245717654950 | 179900 | 179900 | 180000 | 179900 | 1711 |
| 435 | 20250428 | 110300 | 245409832450 | 180000 | 180000 | 180000 | 179800 | 6969 |
| 436 | 20250428 | 110200 | 244156037700 | 180000 | 180000 | 180100 | 179900 | 3511 |
| 437 | 20250428 | 110100 | 243524062750 | 180000 | 180000 | 180100 | 179700 | 36560 |
| 438 | 20250428 | 110000 | 236945201100 | 180000 | 180100 | 180100 | 180000 | 2055 |
| 439 | 20250428 | 105900 | 236575264250 | 180100 | 180200 | 180200 | 180000 | 6023 |
| 440 | 20250428 | 105800 | 235490597050 | 180200 | 180100 | 180200 | 180100 | 2075 |
| 441 | 20250428 | 105700 | 235116870150 | 180100 | 180200 | 180200 | 180000 | 10677 |
| 442 | 20250428 | 105600 | 233193883950 | 180100 | 180500 | 180500 | 180100 | 26301 |
| 443 | 20250428 | 105500 | 228453775500 | 180400 | 180300 | 180500 | 180300 | 3332 |
| 444 | 20250428 | 105400 | 227852661800 | 180300 | 180400 | 180400 | 180300 | 3948 |
| 445 | 20250428 | 105300 | 227140728300 | 180300 | 180600 | 180600 | 180200 | 19912 |
| 446 | 20250428 | 105200 | 223549336500 | 180500 | 180600 | 180600 | 180500 | 3249 |
| 447 | 20250428 | 105100 | 222962669600 | 180600 | 180600 | 180600 | 180500 | 2196 |
| 448 | 20250428 | 105000 | 222566183400 | 180500 | 180600 | 180700 | 180400 | 11450 |
| 449 | 20250428 | 104900 | 220499250650 | 180600 | 180750 | 180800 | 180600 | 8784 |
| 450 | 20250428 | 104800 | 218912207150 | 180800 | 180700 | 180800 | 180700 | 2187 |
| 451 | 20250428 | 104700 | 218516974700 | 180700 | 180700 | 180800 | 180700 | 4324 |
| 452 | 20250428 | 104600 | 217735592250 | 180700 | 180800 | 180800 | 180600 | 6001 |
| 453 | 20250428 | 104500 | 216651181300 | 180700 | 180700 | 181000 | 180700 | 8290 |
| 454 | 20250428 | 104400 | 215152196100 | 180700 | 180700 | 180800 | 180600 | 1494 |
| 455 | 20250428 | 104300 | 214882224000 | 180700 | 180700 | 180800 | 180600 | 16187 |
| 456 | 20250428 | 104200 | 211957430350 | 180800 | 180600 | 180800 | 180500 | 4892 |
| 457 | 20250428 | 104100 | 211073655250 | 180700 | 180400 | 180700 | 180400 | 7189 |
| 458 | 20250428 | 104000 | 209776277550 | 180400 | 180500 | 180600 | 180300 | 8588 |
| 459 | 20250428 | 103900 | 208226849250 | 180600 | 180600 | 180600 | 180500 | 12109 |
| 460 | 20250428 | 103800 | 206040885850 | 180500 | 180600 | 180700 | 180300 | 16588 |
| 461 | 20250428 | 103700 | 203046231200 | 180600 | 180700 | 180800 | 180500 | 6629 |
| 462 | 20250428 | 103600 | 201848917350 | 180700 | 180400 | 180700 | 180200 | 13699 |
| 463 | 20250428 | 103500 | 199377747600 | 180300 | 180500 | 180600 | 180300 | 8780 |
| 464 | 20250428 | 103400 | 197793473450 | 180500 | 180900 | 180900 | 180500 | 11699 |
| 465 | 20250428 | 103300 | 195679909800 | 180900 | 180900 | 181000 | 180800 | 11127 |
| 466 | 20250428 | 103200 | 193667268250 | 181000 | 181100 | 181200 | 180800 | 19959 |
| 467 | 20250428 | 103100 | 190054655400 | 181100 | 181300 | 181400 | 181000 | 18832 |
| 468 | 20250428 | 103000 | 186642062300 | 181300 | 181300 | 181400 | 181200 | 2614 |
| 469 | 20250428 | 102900 | 186168165050 | 181250 | 181300 | 181400 | 181200 | 11252 |
| 470 | 20250428 | 102800 | 184128166800 | 181400 | 181800 | 181800 | 181300 | 34100 |
| 471 | 20250428 | 102700 | 177938471850 | 181700 | 181700 | 181800 | 181700 | 1577 |
| 472 | 20250428 | 102600 | 177651911150 | 181800 | 181700 | 181800 | 181700 | 1787 |
| 473 | 20250428 | 102500 | 177327203700 | 181700 | 181800 | 181800 | 181600 | 8261 |
| 474 | 20250428 | 102400 | 175826164000 | 181800 | 181800 | 181900 | 181700 | 12773 |
| 475 | 20250428 | 102300 | 173504883200 | 181800 | 181900 | 181900 | 181800 | 7087 |
| 476 | 20250428 | 102200 | 172216456000 | 181900 | 181800 | 181900 | 181800 | 3017 |
| 477 | 20250428 | 102100 | 171667858400 | 181900 | 181800 | 181900 | 181700 | 13149 |
| 478 | 20250428 | 102000 | 169277339750 | 181900 | 182100 | 182200 | 181800 | 15442 |
| 479 | 20250428 | 101900 | 166466922600 | 182100 | 182300 | 182300 | 182100 | 9247 |
| 480 | 20250428 | 101800 | 164782181100 | 182200 | 182400 | 182400 | 182200 | 2231 |
| 481 | 20250428 | 101700 | 164375518750 | 182400 | 182500 | 182700 | 182300 | 19512 |
| 482 | 20250428 | 101600 | 160816313050 | 182500 | 182500 | 182600 | 182500 | 541 |
| 483 | 20250428 | 101500 | 160717577750 | 182600 | 182400 | 182600 | 182400 | 1555 |
| 484 | 20250428 | 101400 | 160433787050 | 182500 | 182400 | 182500 | 182300 | 6327 |
| 485 | 20250428 | 101300 | 159279773550 | 182500 | 182500 | 182500 | 182400 | 1516 |
| 486 | 20250428 | 101200 | 159003242650 | 182400 | 182500 | 182600 | 182400 | 2416 |
| 487 | 20250428 | 101100 | 158562318050 | 182500 | 182500 | 182600 | 182400 | 7146 |
| 488 | 20250428 | 101000 | 157258138950 | 182500 | 182600 | 182600 | 182500 | 1631 |
| 489 | 20250428 | 100900 | 156960458950 | 182500 | 182600 | 182600 | 182500 | 999 |
| 490 | 20250428 | 100800 | 156778088250 | 182600 | 182600 | 182700 | 182500 | 4461 |
| 491 | 20250428 | 100700 | 155963510250 | 182700 | 182800 | 182800 | 182600 | 1325 |
| 492 | 20250428 | 100600 | 155721508750 | 182700 | 182500 | 182750 | 182500 | 3232 |
| 493 | 20250428 | 100500 | 155131155100 | 182600 | 182600 | 182700 | 182400 | 5240 |
| 494 | 20250428 | 100400 | 154174537000 | 182500 | 182400 | 182600 | 182300 | 3074 |
| 495 | 20250428 | 100300 | 153613589800 | 182400 | 182300 | 182400 | 182200 | 1796 |
| 496 | 20250428 | 100200 | 153286191050 | 182200 | 182300 | 182600 | 182200 | 6258 |
| 497 | 20250428 | 100100 | 152144709150 | 182300 | 182300 | 182400 | 182300 | 2444 |
| 498 | 20250428 | 100000 | 151699142350 | 182400 | 182400 | 182500 | 182200 | 2595 |
| 499 | 20250428 | 095900 | 151225882650 | 182400 | 182500 | 182500 | 182200 | 8162 |
| 500 | 20250428 | 095800 | 149737537700 | 182500 | 182300 | 182600 | 182300 | 3959 |
| 501 | 20250428 | 095700 | 149015296200 | 182300 | 182400 | 182500 | 182300 | 2368 |
| 502 | 20250428 | 095600 | 148583422450 | 182400 | 182500 | 182600 | 182400 | 4267 |
| 503 | 20250428 | 095500 | 147804711750 | 182500 | 182600 | 182700 | 182500 | 4299 |
| 504 | 20250428 | 095400 | 147019757700 | 182600 | 182600 | 182700 | 182600 | 6374 |
| 505 | 20250428 | 095300 | 145855865000 | 182600 | 182700 | 182800 | 182500 | 5731 |
| 506 | 20250428 | 095200 | 144809350800 | 182700 | 182400 | 182800 | 182400 | 8959 |
| 507 | 20250428 | 095100 | 143173643200 | 182400 | 182400 | 182600 | 182300 | 1781 |
| 508 | 20250428 | 095000 | 142848685200 | 182400 | 182400 | 182500 | 182300 | 1941 |
| 509 | 20250428 | 094900 | 142494651250 | 182500 | 182300 | 182500 | 182300 | 2544 |
| 510 | 20250428 | 094800 | 142030641050 | 182300 | 182500 | 182500 | 182200 | 10531 |
| 511 | 20250428 | 094700 | 140110338550 | 182500 | 182500 | 182550 | 182400 | 757 |
| 512 | 20250428 | 094600 | 139972228000 | 182500 | 182800 | 182800 | 182500 | 8669 |
| 513 | 20250428 | 094500 | 138388997150 | 182800 | 182800 | 182900 | 182700 | 3336 |
| 514 | 20250428 | 094400 | 137779192350 | 182800 | 182800 | 182900 | 182800 | 3228 |
| 515 | 20250428 | 094300 | 137188981850 | 182900 | 182900 | 182900 | 182700 | 6626 |
| 516 | 20250428 | 094200 | 135977680650 | 182900 | 182800 | 182900 | 182700 | 4235 |
| 517 | 20250428 | 094100 | 135203534800 | 182800 | 182700 | 182900 | 182600 | 3789 |
| 518 | 20250428 | 094000 | 134511094700 | 182700 | 182700 | 182800 | 182600 | 4475 |
| 519 | 20250428 | 093900 | 133693514050 | 182600 | 182700 | 182800 | 182500 | 17707 |
| 520 | 20250428 | 093800 | 130459962250 | 182700 | 182400 | 182700 | 182300 | 12572 |
| 521 | 20250428 | 093700 | 128165229050 | 182300 | 182300 | 182400 | 182300 | 1664 |
| 522 | 20250428 | 093600 | 127861829250 | 182300 | 182200 | 182400 | 182200 | 3846 |
| 523 | 20250428 | 093500 | 127160722250 | 182200 | 182350 | 182400 | 182200 | 8817 |
| 524 | 20250428 | 093400 | 125553688550 | 182400 | 182200 | 182400 | 182100 | 3393 |
| 525 | 20250428 | 093300 | 124935235650 | 182200 | 182400 | 182400 | 182100 | 14222 |
| 526 | 20250428 | 093200 | 122343417000 | 182500 | 182100 | 182500 | 182100 | 4811 |
| 527 | 20250428 | 093100 | 121466442550 | 182100 | 181800 | 182200 | 181700 | 9733 |
| 528 | 20250428 | 093000 | 119695211500 | 181800 | 181500 | 181800 | 181500 | 6127 |
| 529 | 20250428 | 092900 | 118582534000 | 181500 | 181800 | 181900 | 181500 | 18294 |
| 530 | 20250428 | 092800 | 115258850250 | 181800 | 181900 | 182000 | 181800 | 4683 |
| 531 | 20250428 | 092700 | 114407157700 | 181900 | 182050 | 182100 | 181800 | 8702 |
| 532 | 20250428 | 092600 | 112823971050 | 182000 | 182000 | 182100 | 181900 | 10957 |
| 533 | 20250428 | 092500 | 110829856250 | 182000 | 182200 | 182300 | 181700 | 45517 |
| 534 | 20250428 | 092400 | 102547384900 | 182200 | 182200 | 182300 | 182200 | 17222 |
| 535 | 20250428 | 092300 | 99409493550 | 182300 | 182300 | 182400 | 182200 | 10193 |
| 536 | 20250428 | 092200 | 97551417450 | 182300 | 182300 | 182450 | 182200 | 42630 |
| 537 | 20250428 | 092100 | 89779891150 | 182400 | 182500 | 182700 | 182300 | 16325 |
| 538 | 20250428 | 092000 | 86801211000 | 182500 | 182700 | 182700 | 182500 | 10362 |
| 539 | 20250428 | 091900 | 84909094200 | 182600 | 182600 | 182800 | 182500 | 16999 |
| 540 | 20250428 | 091800 | 81804751150 | 182600 | 182800 | 182850 | 182500 | 22835 |
| 541 | 20250428 | 091700 | 77633037500 | 182700 | 182850 | 182900 | 182600 | 18449 |
| 542 | 20250428 | 091600 | 74261121400 | 182850 | 182800 | 182900 | 182800 | 2564 |
| 543 | 20250428 | 091500 | 73792313450 | 182800 | 182800 | 182900 | 182700 | 13765 |
| 544 | 20250428 | 091400 | 71275894250 | 182800 | 182900 | 182900 | 182700 | 19452 |
| 545 | 20250428 | 091300 | 67719808450 | 182900 | 182900 | 182950 | 182800 | 7800 |
| 546 | 20250428 | 091200 | 66293426250 | 182900 | 182800 | 183100 | 182800 | 16804 |
| 547 | 20250428 | 091100 | 63219708800 | 182800 | 182800 | 183100 | 182700 | 15744 |
| 548 | 20250428 | 091000 | 60340970350 | 182850 | 182900 | 183100 | 182800 | 16257 |
| 549 | 20250428 | 090900 | 57367229150 | 182900 | 182700 | 183000 | 182700 | 20824 |
| 550 | 20250428 | 090800 | 53559693850 | 182800 | 183200 | 183300 | 182700 | 23621 |
| 551 | 20250428 | 090700 | 49237148450 | 183300 | 183300 | 183500 | 183000 | 13377 |
| 552 | 20250428 | 090600 | 46786154350 | 183200 | 183600 | 183800 | 183200 | 18258 |
| 553 | 20250428 | 090500 | 43434644600 | 183700 | 183600 | 183800 | 183400 | 19406 |
| 554 | 20250428 | 090400 | 39871622900 | 183500 | 183200 | 183600 | 183200 | 18820 |
| 555 | 20250428 | 090300 | 36419149900 | 183300 | 183300 | 183400 | 183200 | 16202 |
| 556 | 20250428 | 090200 | 33449237400 | 183300 | 183100 | 183600 | 182900 | 18649 |
| 557 | 20250428 | 090100 | 30031686450 | 183000 | 183200 | 183200 | 182400 | 38241 |
| 558 | 20250428 | 090000 | 23043119300 | 183200 | 183500 | 183900 | 182900 | 124950 |