32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 181500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 3 | 20250429 | 181400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 4 | 20250429 | 181300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 5 | 20250429 | 181200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 6 | 20250429 | 181100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 7 | 20250429 | 181000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 8 | 20250429 | 180900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 9 | 20250429 | 180800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 10 | 20250429 | 180700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 11 | 20250429 | 180600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 12 | 20250429 | 180500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 13 | 20250429 | 180400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 14 | 20250429 | 180300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 15 | 20250429 | 180200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 16 | 20250429 | 180100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 17 | 20250429 | 180000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 18 | 20250429 | 175900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 19 | 20250429 | 175800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 20 | 20250429 | 175700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 21 | 20250429 | 175600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 22 | 20250429 | 175500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 23 | 20250429 | 175400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 24 | 20250429 | 175300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 25 | 20250429 | 175200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 26 | 20250429 | 175100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 27 | 20250429 | 175000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 28 | 20250429 | 174900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 29 | 20250429 | 174800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 30 | 20250429 | 174700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 31 | 20250429 | 174600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 32 | 20250429 | 174500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 33 | 20250429 | 174400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 34 | 20250429 | 174300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 35 | 20250429 | 174200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 36 | 20250429 | 174100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 37 | 20250429 | 174000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 38 | 20250429 | 173900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 39 | 20250429 | 173800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 40 | 20250429 | 173700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 41 | 20250429 | 173600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 42 | 20250429 | 173500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 43 | 20250429 | 173400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 44 | 20250429 | 173300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 45 | 20250429 | 173200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 46 | 20250429 | 173100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 47 | 20250429 | 173000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 48 | 20250429 | 172900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 49 | 20250429 | 172800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 50 | 20250429 | 172700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 51 | 20250429 | 172600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 52 | 20250429 | 172500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 53 | 20250429 | 172400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 54 | 20250429 | 172300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 55 | 20250429 | 172200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 56 | 20250429 | 172100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 57 | 20250429 | 172000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 58 | 20250429 | 171900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 59 | 20250429 | 171800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 60 | 20250429 | 171700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 61 | 20250429 | 171600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 62 | 20250429 | 171500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 63 | 20250429 | 171400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 64 | 20250429 | 171300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 65 | 20250429 | 171200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 66 | 20250429 | 171100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 67 | 20250429 | 171000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 68 | 20250429 | 170900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 69 | 20250429 | 170800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 70 | 20250429 | 170700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 71 | 20250429 | 170600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 72 | 20250429 | 170500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 73 | 20250429 | 170400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 74 | 20250429 | 170300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 75 | 20250429 | 170200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 76 | 20250429 | 170100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 77 | 20250429 | 170000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 78 | 20250429 | 165900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 79 | 20250429 | 165800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 80 | 20250429 | 165700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 81 | 20250429 | 165600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 82 | 20250429 | 165500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 83 | 20250429 | 165400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 84 | 20250429 | 165300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 85 | 20250429 | 165200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 86 | 20250429 | 165100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 87 | 20250429 | 165000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 88 | 20250429 | 164900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 89 | 20250429 | 164800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 90 | 20250429 | 164700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 91 | 20250429 | 164600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 92 | 20250429 | 164500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 93 | 20250429 | 164400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 94 | 20250429 | 164300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 95 | 20250429 | 164200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 96 | 20250429 | 164100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 97 | 20250429 | 164000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 98 | 20250429 | 163900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 99 | 20250429 | 163800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 100 | 20250429 | 163700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 101 | 20250429 | 163600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 102 | 20250429 | 163500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 103 | 20250429 | 163400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 104 | 20250429 | 163300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 105 | 20250429 | 163200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 106 | 20250429 | 163100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 107 | 20250429 | 163000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 108 | 20250429 | 162900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 109 | 20250429 | 162800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 110 | 20250429 | 162700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 111 | 20250429 | 162600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 112 | 20250429 | 162500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 113 | 20250429 | 162400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 114 | 20250429 | 162300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 115 | 20250429 | 162200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 116 | 20250429 | 162100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 117 | 20250429 | 162000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 118 | 20250429 | 161900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 119 | 20250429 | 161800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 120 | 20250429 | 161700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 121 | 20250429 | 161600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 122 | 20250429 | 161500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 123 | 20250429 | 161400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 124 | 20250429 | 161300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 125 | 20250429 | 161200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 126 | 20250429 | 161100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 127 | 20250429 | 161000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 128 | 20250429 | 160900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 129 | 20250429 | 160800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 130 | 20250429 | 160700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 131 | 20250429 | 160600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 132 | 20250429 | 160500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 133 | 20250429 | 160400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 134 | 20250429 | 160300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 135 | 20250429 | 160200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 136 | 20250429 | 160100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 137 | 20250429 | 160000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 138 | 20250429 | 155900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 139 | 20250429 | 155800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 140 | 20250429 | 155700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 141 | 20250429 | 155600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 142 | 20250429 | 155500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 143 | 20250429 | 155400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 144 | 20250429 | 155300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 145 | 20250429 | 155200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 146 | 20250429 | 155100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 147 | 20250429 | 155000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 148 | 20250429 | 154900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 149 | 20250429 | 154800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 150 | 20250429 | 154700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 151 | 20250429 | 154600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 152 | 20250429 | 154500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 153 | 20250429 | 154400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 154 | 20250429 | 154300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 155 | 20250429 | 154200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 156 | 20250429 | 154100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 157 | 20250429 | 154000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 158 | 20250429 | 153900 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 159 | 20250429 | 153800 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 160 | 20250429 | 153700 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 161 | 20250429 | 153600 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 162 | 20250429 | 153500 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 163 | 20250429 | 153400 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 164 | 20250429 | 153300 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 165 | 20250429 | 153200 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 166 | 20250429 | 153100 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 167 | 20250429 | 153000 | 52400008500 | 316000 | 316000 | 316000 | 316000 | 3840 |
| 168 | 20250429 | 152900 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 169 | 20250429 | 152800 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 170 | 20250429 | 152700 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 171 | 20250429 | 152600 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 172 | 20250429 | 152500 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 173 | 20250429 | 152400 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 174 | 20250429 | 152300 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 175 | 20250429 | 152200 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 176 | 20250429 | 152100 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 177 | 20250429 | 152000 | 51186568500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 178 | 20250429 | 151900 | 51186568500 | 313500 | 314500 | 315000 | 313500 | 735 |
| 179 | 20250429 | 151800 | 50955556000 | 314500 | 313500 | 314500 | 313500 | 240 |
| 180 | 20250429 | 151700 | 50880168000 | 314000 | 315500 | 316000 | 313500 | 1328 |
| 181 | 20250429 | 151600 | 50462320500 | 315500 | 314500 | 315500 | 314000 | 855 |
| 182 | 20250429 | 151500 | 50193323000 | 314500 | 313500 | 314500 | 313500 | 457 |
| 183 | 20250429 | 151400 | 50049916500 | 314000 | 313500 | 314500 | 313500 | 695 |
| 184 | 20250429 | 151300 | 49831737000 | 313500 | 313500 | 314000 | 313500 | 297 |
| 185 | 20250429 | 151200 | 49738547000 | 314000 | 314500 | 314500 | 313500 | 570 |
| 186 | 20250429 | 151100 | 49559570000 | 314000 | 314500 | 315000 | 314000 | 851 |
| 187 | 20250429 | 151000 | 49292084500 | 314500 | 314500 | 314500 | 314000 | 376 |
| 188 | 20250429 | 150900 | 49173872000 | 314500 | 314500 | 315000 | 314000 | 732 |
| 189 | 20250429 | 150800 | 48943617000 | 315000 | 315000 | 315000 | 314500 | 428 |
| 190 | 20250429 | 150700 | 48808927500 | 315000 | 315000 | 315500 | 314500 | 829 |
| 191 | 20250429 | 150600 | 48547922000 | 315000 | 315000 | 315000 | 314500 | 563 |
| 192 | 20250429 | 150500 | 48370769500 | 315000 | 315000 | 315500 | 314500 | 938 |
| 193 | 20250429 | 150400 | 48075507500 | 315000 | 314500 | 315500 | 314000 | 637 |
| 194 | 20250429 | 150300 | 47875072500 | 315000 | 315000 | 315000 | 314000 | 480 |
| 195 | 20250429 | 150200 | 47724048000 | 315000 | 315000 | 315500 | 314000 | 845 |
| 196 | 20250429 | 150100 | 47458025000 | 315000 | 315000 | 315500 | 314500 | 485 |
| 197 | 20250429 | 150000 | 47305218000 | 315000 | 315000 | 315000 | 314000 | 622 |
| 198 | 20250429 | 145900 | 47109590000 | 315500 | 314500 | 315500 | 314000 | 1959 |
| 199 | 20250429 | 145800 | 46493363000 | 314500 | 314000 | 315000 | 314000 | 1066 |
| 200 | 20250429 | 145700 | 46158146500 | 314500 | 315500 | 315500 | 314000 | 828 |
| 201 | 20250429 | 145600 | 45897658500 | 315500 | 314750 | 315500 | 314500 | 745 |
| 202 | 20250429 | 145500 | 45663154500 | 314750 | 314500 | 315000 | 314500 | 683 |
| 203 | 20250429 | 145400 | 45448204000 | 314500 | 313500 | 314500 | 313500 | 602 |
| 204 | 20250429 | 145300 | 45259103000 | 313500 | 314000 | 314000 | 313500 | 1177 |
| 205 | 20250429 | 145200 | 44889916000 | 313500 | 313500 | 314000 | 313000 | 594 |
| 206 | 20250429 | 145100 | 44703731000 | 313500 | 313000 | 313500 | 312500 | 363 |
| 207 | 20250429 | 145000 | 44590096000 | 313000 | 313250 | 313500 | 313000 | 1219 |
| 208 | 20250429 | 144900 | 44208504000 | 313000 | 313000 | 313500 | 313000 | 385 |
| 209 | 20250429 | 144800 | 44087980750 | 313000 | 313000 | 313250 | 313000 | 82 |
| 210 | 20250429 | 144700 | 44062307500 | 313500 | 313000 | 313500 | 313000 | 173 |
| 211 | 20250429 | 144600 | 44008103250 | 313000 | 313750 | 314000 | 313000 | 452 |
| 212 | 20250429 | 144500 | 43866447500 | 313750 | 314000 | 314000 | 313500 | 183 |
| 213 | 20250429 | 144400 | 43809056500 | 314000 | 314000 | 314500 | 313000 | 628 |
| 214 | 20250429 | 144300 | 43612162000 | 314000 | 314000 | 314000 | 313500 | 264 |
| 215 | 20250429 | 144200 | 43529320500 | 314000 | 313500 | 314000 | 313500 | 71 |
| 216 | 20250429 | 144100 | 43507030000 | 314000 | 314000 | 314000 | 313000 | 392 |
| 217 | 20250429 | 144000 | 43384122000 | 314000 | 314500 | 314500 | 313000 | 146 |
| 218 | 20250429 | 143900 | 43338333000 | 314500 | 313000 | 314500 | 313000 | 486 |
| 219 | 20250429 | 143800 | 43185928750 | 313250 | 313500 | 313500 | 313000 | 95 |
| 220 | 20250429 | 143700 | 43156162500 | 313000 | 313000 | 314000 | 313000 | 516 |
| 221 | 20250429 | 143600 | 42994407000 | 313500 | 313500 | 313500 | 313000 | 195 |
| 222 | 20250429 | 143500 | 42933294000 | 313500 | 313500 | 314000 | 313000 | 192 |
| 223 | 20250429 | 143400 | 42873115500 | 313500 | 313000 | 313500 | 312500 | 184 |
| 224 | 20250429 | 143300 | 42815517500 | 312500 | 314000 | 314000 | 312500 | 686 |
| 225 | 20250429 | 143200 | 42600597000 | 314000 | 313000 | 314000 | 312500 | 550 |
| 226 | 20250429 | 143100 | 42428169000 | 313000 | 313000 | 313500 | 312500 | 672 |
| 227 | 20250429 | 143000 | 42217786000 | 313500 | 313000 | 313500 | 312500 | 206 |
| 228 | 20250429 | 142900 | 42153310000 | 313000 | 313000 | 313500 | 312500 | 398 |
| 229 | 20250429 | 142800 | 42028713500 | 313000 | 313000 | 313500 | 313000 | 83 |
| 230 | 20250429 | 142700 | 42002723500 | 313000 | 313000 | 313500 | 312500 | 281 |
| 231 | 20250429 | 142600 | 41914750500 | 313000 | 313000 | 314000 | 312500 | 1369 |
| 232 | 20250429 | 142500 | 41485548500 | 313000 | 313250 | 313500 | 313000 | 240 |
| 233 | 20250429 | 142400 | 41410375750 | 313250 | 313000 | 313500 | 312500 | 115 |
| 234 | 20250429 | 142300 | 41374369750 | 313000 | 313500 | 313500 | 312000 | 323 |
| 235 | 20250429 | 142200 | 41273364250 | 313500 | 312250 | 313500 | 312000 | 353 |
| 236 | 20250429 | 142100 | 41163032500 | 312250 | 313000 | 313000 | 312000 | 383 |
| 237 | 20250429 | 142000 | 41043312750 | 313500 | 313000 | 313500 | 312500 | 173 |
| 238 | 20250429 | 141900 | 40989180750 | 313000 | 312500 | 313000 | 312000 | 319 |
| 239 | 20250429 | 141800 | 40889535750 | 312500 | 312500 | 313000 | 312500 | 399 |
| 240 | 20250429 | 141700 | 40764792750 | 313000 | 313000 | 313000 | 312500 | 110 |
| 241 | 20250429 | 141600 | 40730377250 | 312500 | 313000 | 313500 | 312500 | 458 |
| 242 | 20250429 | 141500 | 40587180750 | 313000 | 312500 | 313000 | 312500 | 133 |
| 243 | 20250429 | 141400 | 40545577250 | 313000 | 312500 | 313000 | 312000 | 304 |
| 244 | 20250429 | 141300 | 40450631750 | 312500 | 313000 | 313000 | 312000 | 486 |
| 245 | 20250429 | 141200 | 40298777250 | 312500 | 312500 | 312500 | 312000 | 226 |
| 246 | 20250429 | 141100 | 40228172250 | 312500 | 313000 | 313000 | 312000 | 407 |
| 247 | 20250429 | 141000 | 40100966750 | 312500 | 312500 | 313000 | 312000 | 411 |
| 248 | 20250429 | 140900 | 39972554250 | 312500 | 312500 | 312500 | 312000 | 254 |
| 249 | 20250429 | 140800 | 39893191750 | 312500 | 312000 | 316000 | 311500 | 1988 |
| 250 | 20250429 | 140700 | 39268827250 | 312000 | 312250 | 312500 | 311500 | 388 |
| 251 | 20250429 | 140600 | 39147791000 | 312250 | 312000 | 312500 | 311500 | 304 |
| 252 | 20250429 | 140500 | 39052977750 | 312000 | 311750 | 312000 | 311500 | 179 |
| 253 | 20250429 | 140400 | 38997154750 | 311750 | 311500 | 312000 | 311500 | 180 |
| 254 | 20250429 | 140300 | 38941046250 | 312000 | 312000 | 312000 | 311500 | 191 |
| 255 | 20250429 | 140200 | 38881501750 | 312000 | 313500 | 313500 | 311500 | 2255 |
| 256 | 20250429 | 140100 | 38177356250 | 313500 | 314000 | 314000 | 313000 | 865 |
| 257 | 20250429 | 140000 | 37906373250 | 313500 | 314500 | 314500 | 313500 | 265 |
| 258 | 20250429 | 135900 | 37823191750 | 314500 | 314000 | 314500 | 313500 | 201 |
| 259 | 20250429 | 135800 | 37760094250 | 314000 | 315000 | 315000 | 313500 | 590 |
| 260 | 20250429 | 135700 | 37574745750 | 315000 | 315000 | 315000 | 314500 | 96 |
| 261 | 20250429 | 135600 | 37544515000 | 315000 | 314500 | 315000 | 314000 | 247 |
| 262 | 20250429 | 135500 | 37466776000 | 314500 | 315000 | 315500 | 314000 | 777 |
| 263 | 20250429 | 135400 | 37222301500 | 315000 | 316000 | 316000 | 314500 | 375 |
| 264 | 20250429 | 135300 | 37104098000 | 316000 | 315000 | 316000 | 315000 | 325 |
| 265 | 20250429 | 135200 | 37001552500 | 315500 | 314500 | 316500 | 314500 | 594 |
| 266 | 20250429 | 135100 | 36814185500 | 315000 | 315500 | 316500 | 315000 | 2435 |
| 267 | 20250429 | 135000 | 36045398500 | 315500 | 315500 | 315500 | 315000 | 203 |
| 268 | 20250429 | 134900 | 35981365500 | 315500 | 315500 | 315500 | 315000 | 125 |
| 269 | 20250429 | 134800 | 35941929500 | 315000 | 315500 | 315500 | 315000 | 141 |
| 270 | 20250429 | 134700 | 35897458000 | 315000 | 315500 | 315500 | 315000 | 232 |
| 271 | 20250429 | 134600 | 35824304500 | 315500 | 315500 | 316000 | 315000 | 309 |
| 272 | 20250429 | 134500 | 35726786500 | 316000 | 315500 | 316000 | 315000 | 187 |
| 273 | 20250429 | 134400 | 35667785500 | 315500 | 316000 | 316000 | 315000 | 421 |
| 274 | 20250429 | 134300 | 35534900000 | 316000 | 316000 | 316000 | 315500 | 114 |
| 275 | 20250429 | 134200 | 35498897500 | 315500 | 315500 | 316000 | 315500 | 179 |
| 276 | 20250429 | 134100 | 35442366000 | 316000 | 316000 | 316000 | 315000 | 443 |
| 277 | 20250429 | 134000 | 35302527000 | 315500 | 316000 | 316000 | 315500 | 157 |
| 278 | 20250429 | 133900 | 35252928500 | 316000 | 316000 | 316500 | 315000 | 506 |
| 279 | 20250429 | 133800 | 35093132500 | 315750 | 316000 | 316500 | 315500 | 506 |
| 280 | 20250429 | 133700 | 34933365500 | 316000 | 315500 | 316500 | 315500 | 416 |
| 281 | 20250429 | 133600 | 34802025500 | 315500 | 315500 | 316500 | 315500 | 503 |
| 282 | 20250429 | 133500 | 34643219000 | 316000 | 315500 | 316500 | 315000 | 276 |
| 283 | 20250429 | 133400 | 34556087000 | 316000 | 316000 | 316500 | 315500 | 408 |
| 284 | 20250429 | 133300 | 34427268500 | 316000 | 315500 | 316500 | 315500 | 397 |
| 285 | 20250429 | 133200 | 34301900500 | 316000 | 316500 | 316500 | 315000 | 605 |
| 286 | 20250429 | 133100 | 34110928000 | 315500 | 315000 | 316500 | 315000 | 1049 |
| 287 | 20250429 | 133000 | 33779755500 | 315000 | 316500 | 316500 | 315000 | 1140 |
| 288 | 20250429 | 132900 | 33419662000 | 316000 | 316000 | 316500 | 315500 | 518 |
| 289 | 20250429 | 132800 | 33256013000 | 315500 | 315500 | 316000 | 315000 | 293 |
| 290 | 20250429 | 132700 | 33163545000 | 315000 | 315000 | 316000 | 314500 | 1620 |
| 291 | 20250429 | 132600 | 32652433500 | 315000 | 315500 | 315500 | 314500 | 601 |
| 292 | 20250429 | 132500 | 32463136500 | 315500 | 315000 | 315500 | 314000 | 635 |
| 293 | 20250429 | 132400 | 32263232500 | 315000 | 314500 | 315500 | 314500 | 871 |
| 294 | 20250429 | 132300 | 31988827000 | 315000 | 315500 | 315500 | 314500 | 614 |
| 295 | 20250429 | 132200 | 31795460000 | 315500 | 315000 | 315500 | 315000 | 561 |
| 296 | 20250429 | 132100 | 31618670500 | 315000 | 315000 | 315000 | 314500 | 87 |
| 297 | 20250429 | 132000 | 31591270500 | 315000 | 314750 | 315000 | 314500 | 434 |
| 298 | 20250429 | 131900 | 31454710250 | 314750 | 314500 | 315000 | 314500 | 199 |
| 299 | 20250429 | 131800 | 31392030000 | 314500 | 315000 | 315000 | 314500 | 404 |
| 300 | 20250429 | 131700 | 31264882500 | 315000 | 315500 | 315500 | 314500 | 639 |
| 301 | 20250429 | 131600 | 31063636000 | 315500 | 315500 | 315500 | 315000 | 160 |
| 302 | 20250429 | 131500 | 31013179500 | 315500 | 314500 | 315500 | 314000 | 965 |
| 303 | 20250429 | 131400 | 30709509000 | 314500 | 315000 | 315500 | 314000 | 470 |
| 304 | 20250429 | 131300 | 30561672000 | 315000 | 315000 | 315500 | 314500 | 679 |
| 305 | 20250429 | 131200 | 30347982000 | 315000 | 314750 | 316000 | 314000 | 2656 |
| 306 | 20250429 | 131100 | 29510551000 | 314500 | 314750 | 315000 | 314500 | 119 |
| 307 | 20250429 | 131000 | 29473092000 | 314750 | 314500 | 315000 | 314000 | 193 |
| 308 | 20250429 | 130900 | 29412378000 | 315000 | 314500 | 315000 | 314000 | 711 |
| 309 | 20250429 | 130800 | 29188849500 | 315000 | 315000 | 315000 | 314500 | 140 |
| 310 | 20250429 | 130700 | 29144765000 | 315000 | 315000 | 315000 | 314500 | 456 |
| 311 | 20250429 | 130600 | 29001300000 | 314500 | 315000 | 315000 | 314500 | 163 |
| 312 | 20250429 | 130500 | 28950005000 | 315000 | 315000 | 315000 | 314500 | 176 |
| 313 | 20250429 | 130400 | 28894574250 | 315000 | 315000 | 315000 | 314500 | 189 |
| 314 | 20250429 | 130300 | 28835082250 | 315000 | 314500 | 315000 | 314000 | 472 |
| 315 | 20250429 | 130200 | 28686621000 | 314500 | 314500 | 314500 | 314000 | 166 |
| 316 | 20250429 | 130100 | 28634442000 | 314500 | 315000 | 315000 | 313500 | 308 |
| 317 | 20250429 | 130000 | 28537561500 | 315000 | 313500 | 315000 | 313500 | 479 |
| 318 | 20250429 | 125900 | 28387097500 | 313500 | 314000 | 314500 | 313500 | 268 |
| 319 | 20250429 | 125800 | 28302970500 | 314000 | 314000 | 314500 | 313500 | 840 |
| 320 | 20250429 | 125700 | 28039258500 | 314500 | 314500 | 314500 | 314000 | 141 |
| 321 | 20250429 | 125600 | 27994927000 | 314500 | 314000 | 314500 | 313500 | 373 |
| 322 | 20250429 | 125500 | 27877857000 | 314000 | 314000 | 314500 | 313500 | 558 |
| 323 | 20250429 | 125400 | 27702681000 | 314000 | 314000 | 314500 | 314000 | 717 |
| 324 | 20250429 | 125300 | 27477457500 | 313750 | 314000 | 314000 | 313500 | 218 |
| 325 | 20250429 | 125200 | 27409037000 | 313500 | 314000 | 314500 | 313500 | 348 |
| 326 | 20250429 | 125100 | 27299766500 | 314000 | 313750 | 314000 | 313500 | 305 |
| 327 | 20250429 | 125000 | 27204032750 | 313750 | 313500 | 313750 | 313500 | 263 |
| 328 | 20250429 | 124900 | 27121560750 | 313750 | 314000 | 314000 | 313500 | 286 |
| 329 | 20250429 | 124800 | 27031870500 | 314000 | 314500 | 314500 | 313500 | 280 |
| 330 | 20250429 | 124700 | 26943958000 | 314500 | 314000 | 314500 | 314000 | 282 |
| 331 | 20250429 | 124600 | 26855385500 | 314500 | 314500 | 314500 | 314000 | 106 |
| 332 | 20250429 | 124500 | 26822083000 | 314000 | 313500 | 314500 | 313500 | 258 |
| 333 | 20250429 | 124400 | 26741048000 | 314000 | 313500 | 314000 | 313500 | 306 |
| 334 | 20250429 | 124300 | 26644999500 | 313750 | 313500 | 313750 | 313500 | 63 |
| 335 | 20250429 | 124200 | 26625246750 | 313500 | 313750 | 313750 | 313500 | 165 |
| 336 | 20250429 | 124100 | 26573512000 | 313500 | 313500 | 314000 | 313500 | 208 |
| 337 | 20250429 | 124000 | 26508285000 | 314000 | 313500 | 314000 | 313500 | 133 |
| 338 | 20250429 | 123900 | 26466551000 | 314000 | 314000 | 314000 | 313500 | 32 |
| 339 | 20250429 | 123800 | 26456507500 | 314000 | 314000 | 314500 | 313500 | 379 |
| 340 | 20250429 | 123700 | 26337593500 | 314000 | 313500 | 314000 | 313500 | 59 |
| 341 | 20250429 | 123600 | 26319085500 | 314000 | 313500 | 314000 | 313500 | 147 |
| 342 | 20250429 | 123500 | 26272957000 | 314000 | 314500 | 314500 | 313500 | 619 |
| 343 | 20250429 | 123400 | 26078594000 | 314000 | 314000 | 314500 | 314000 | 137 |
| 344 | 20250429 | 123300 | 26035553500 | 314000 | 314500 | 314500 | 314000 | 137 |
| 345 | 20250429 | 123200 | 25992476000 | 314000 | 314000 | 314500 | 313500 | 328 |
| 346 | 20250429 | 123100 | 25889405500 | 313500 | 314000 | 314000 | 313500 | 109 |
| 347 | 20250429 | 123000 | 25855204500 | 314000 | 314500 | 314500 | 313500 | 499 |
| 348 | 20250429 | 122900 | 25698489000 | 314500 | 314000 | 314500 | 314000 | 168 |
| 349 | 20250429 | 122800 | 25645703000 | 314500 | 314000 | 314500 | 314000 | 61 |
| 350 | 20250429 | 122700 | 25626528500 | 314000 | 314000 | 314500 | 313500 | 496 |
| 351 | 20250429 | 122600 | 25470728500 | 314000 | 314000 | 314000 | 312500 | 1280 |
| 352 | 20250429 | 122500 | 25069636000 | 313500 | 313500 | 314000 | 313500 | 115 |
| 353 | 20250429 | 122400 | 25033548500 | 313500 | 313500 | 314000 | 313500 | 169 |
| 354 | 20250429 | 122300 | 24980558500 | 313500 | 313500 | 313500 | 313000 | 78 |
| 355 | 20250429 | 122200 | 24956131000 | 313500 | 313000 | 313500 | 312500 | 204 |
| 356 | 20250429 | 122100 | 24892275500 | 312500 | 313500 | 313500 | 312500 | 431 |
| 357 | 20250429 | 122000 | 24757393000 | 313500 | 313250 | 313500 | 313000 | 129 |
| 358 | 20250429 | 121900 | 24717001750 | 313000 | 313000 | 313250 | 313000 | 54 |
| 359 | 20250429 | 121800 | 24700092750 | 313250 | 313250 | 313250 | 313000 | 331 |
| 360 | 20250429 | 121700 | 24596473750 | 313000 | 313500 | 314000 | 313000 | 112 |
| 361 | 20250429 | 121600 | 24561358000 | 313500 | 314000 | 314500 | 313500 | 175 |
| 362 | 20250429 | 121500 | 24506469000 | 314500 | 314500 | 314500 | 313500 | 255 |
| 363 | 20250429 | 121400 | 24426398500 | 314000 | 314000 | 314500 | 313500 | 211 |
| 364 | 20250429 | 121300 | 24360143500 | 314000 | 314250 | 314500 | 313500 | 824 |
| 365 | 20250429 | 121200 | 24101455500 | 314000 | 314500 | 314500 | 314000 | 154 |
| 366 | 20250429 | 121100 | 24053062000 | 314500 | 314500 | 314500 | 314000 | 107 |
| 367 | 20250429 | 121000 | 24019426000 | 314500 | 314500 | 314500 | 314000 | 113 |
| 368 | 20250429 | 120900 | 23983925500 | 314500 | 314500 | 315000 | 314000 | 192 |
| 369 | 20250429 | 120800 | 23923558500 | 314500 | 314500 | 315000 | 314000 | 622 |
| 370 | 20250429 | 120700 | 23727814000 | 314000 | 314500 | 314500 | 313500 | 948 |
| 371 | 20250429 | 120600 | 23429789500 | 314000 | 314500 | 314500 | 314000 | 488 |
| 372 | 20250429 | 120500 | 23276530750 | 314500 | 314500 | 314500 | 314000 | 145 |
| 373 | 20250429 | 120400 | 23230956750 | 314000 | 314500 | 314500 | 313500 | 90 |
| 374 | 20250429 | 120300 | 23202670250 | 314000 | 313000 | 314500 | 313000 | 246 |
| 375 | 20250429 | 120200 | 23125463750 | 314000 | 313000 | 314500 | 313000 | 400 |
| 376 | 20250429 | 120100 | 22999999250 | 313000 | 313500 | 314500 | 313000 | 544 |
| 377 | 20250429 | 120000 | 22829380750 | 313500 | 313250 | 313500 | 312500 | 624 |
| 378 | 20250429 | 115900 | 22634131000 | 313000 | 313250 | 313500 | 313000 | 105 |
| 379 | 20250429 | 115800 | 22601247250 | 313250 | 313500 | 313500 | 313000 | 142 |
| 380 | 20250429 | 115700 | 22556766750 | 313000 | 313000 | 313500 | 313000 | 300 |
| 381 | 20250429 | 115600 | 22462761250 | 313500 | 313500 | 314000 | 313000 | 78 |
| 382 | 20250429 | 115500 | 22438314250 | 313000 | 313000 | 314000 | 313000 | 78 |
| 383 | 20250429 | 115400 | 22413874750 | 313500 | 313250 | 314000 | 313000 | 164 |
| 384 | 20250429 | 115300 | 22362483250 | 313250 | 314000 | 314500 | 313000 | 449 |
| 385 | 20250429 | 115200 | 22221596750 | 314000 | 313500 | 314500 | 313500 | 512 |
| 386 | 20250429 | 115100 | 22060837250 | 314000 | 313000 | 314000 | 313000 | 125 |
| 387 | 20250429 | 115000 | 22021658250 | 313500 | 313500 | 313500 | 313000 | 218 |
| 388 | 20250429 | 114900 | 21953342750 | 313000 | 313500 | 314000 | 313000 | 534 |
| 389 | 20250429 | 114800 | 21785956250 | 313750 | 313750 | 314000 | 313500 | 226 |
| 390 | 20250429 | 114700 | 21715047250 | 313750 | 313500 | 314000 | 313500 | 231 |
| 391 | 20250429 | 114600 | 21642561250 | 313750 | 313500 | 314000 | 313500 | 174 |
| 392 | 20250429 | 114500 | 21587975250 | 313500 | 314000 | 314000 | 313500 | 311 |
| 393 | 20250429 | 114400 | 21490385750 | 313750 | 314000 | 314000 | 313500 | 275 |
| 394 | 20250429 | 114300 | 21404102250 | 314000 | 313000 | 314500 | 312500 | 2402 |
| 395 | 20250429 | 114200 | 20651291000 | 313000 | 312250 | 313000 | 312000 | 440 |
| 396 | 20250429 | 114100 | 20513825500 | 312000 | 311000 | 312500 | 311000 | 604 |
| 397 | 20250429 | 114000 | 20325559750 | 311250 | 311500 | 311500 | 311000 | 571 |
| 398 | 20250429 | 113900 | 20147747000 | 311500 | 312250 | 312250 | 311000 | 624 |
| 399 | 20250429 | 113800 | 19953230750 | 312000 | 312500 | 312500 | 312000 | 183 |
| 400 | 20250429 | 113700 | 19896100500 | 312000 | 312250 | 312500 | 312000 | 137 |
| 401 | 20250429 | 113600 | 19853342250 | 312250 | 312000 | 312500 | 312000 | 179 |
| 402 | 20250429 | 113500 | 19797479000 | 312000 | 312500 | 312500 | 312000 | 75 |
| 403 | 20250429 | 113400 | 19774062000 | 312000 | 312250 | 312500 | 312000 | 148 |
| 404 | 20250429 | 113300 | 19727853750 | 312000 | 312000 | 312500 | 312000 | 149 |
| 405 | 20250429 | 113200 | 19681352500 | 312000 | 312250 | 312500 | 312000 | 168 |
| 406 | 20250429 | 113100 | 19628918250 | 312000 | 312500 | 312500 | 312000 | 218 |
| 407 | 20250429 | 113000 | 19560894000 | 312500 | 312000 | 312500 | 312000 | 155 |
| 408 | 20250429 | 112900 | 19512474500 | 312500 | 313000 | 313000 | 312000 | 414 |
| 409 | 20250429 | 112800 | 19383102500 | 312500 | 312500 | 313000 | 312500 | 128 |
| 410 | 20250429 | 112700 | 19343083000 | 313000 | 312500 | 313000 | 312500 | 170 |
| 411 | 20250429 | 112600 | 19289887000 | 313000 | 313500 | 313500 | 312500 | 415 |
| 412 | 20250429 | 112500 | 19160070500 | 313000 | 313000 | 313500 | 312500 | 322 |
| 413 | 20250429 | 112400 | 19059294000 | 313000 | 313500 | 313500 | 312500 | 327 |
| 414 | 20250429 | 112300 | 18956944000 | 313000 | 312500 | 313500 | 312000 | 1285 |
| 415 | 20250429 | 112200 | 18554832250 | 313000 | 313500 | 313500 | 312500 | 432 |
| 416 | 20250429 | 112100 | 18419691250 | 313000 | 312000 | 313500 | 312000 | 1287 |
| 417 | 20250429 | 112000 | 18017187750 | 312500 | 310500 | 312500 | 310000 | 1663 |
| 418 | 20250429 | 111900 | 17499365000 | 310500 | 309500 | 310500 | 309500 | 399 |
| 419 | 20250429 | 111800 | 17375673500 | 310000 | 309000 | 310000 | 309000 | 706 |
| 420 | 20250429 | 111700 | 17157129500 | 309000 | 309500 | 309500 | 309000 | 242 |
| 421 | 20250429 | 111600 | 17082286000 | 309000 | 309500 | 309500 | 309000 | 86 |
| 422 | 20250429 | 111500 | 17055686000 | 309000 | 309000 | 309500 | 309000 | 73 |
| 423 | 20250429 | 111400 | 17033115000 | 309000 | 309500 | 309500 | 309000 | 209 |
| 424 | 20250429 | 111300 | 16968453500 | 309000 | 309500 | 309500 | 309000 | 186 |
| 425 | 20250429 | 111200 | 16910954500 | 309500 | 310000 | 310500 | 309000 | 407 |
| 426 | 20250429 | 111100 | 16784857250 | 310500 | 310000 | 310500 | 310000 | 424 |
| 427 | 20250429 | 111000 | 16653292750 | 310500 | 309750 | 310500 | 309500 | 684 |
| 428 | 20250429 | 110900 | 16441335250 | 309500 | 310250 | 310250 | 309500 | 244 |
| 429 | 20250429 | 110800 | 16365703250 | 310000 | 310000 | 310500 | 310000 | 171 |
| 430 | 20250429 | 110700 | 16312671250 | 310000 | 310500 | 310500 | 310000 | 183 |
| 431 | 20250429 | 110600 | 16255902250 | 310000 | 310000 | 310500 | 310000 | 103 |
| 432 | 20250429 | 110500 | 16223952750 | 310000 | 309500 | 310500 | 309500 | 703 |
| 433 | 20250429 | 110400 | 16006000250 | 309500 | 310000 | 310000 | 309500 | 80 |
| 434 | 20250429 | 110300 | 15981228750 | 310000 | 310000 | 310000 | 309500 | 70 |
| 435 | 20250429 | 110200 | 15959545750 | 310000 | 309500 | 310000 | 309500 | 295 |
| 436 | 20250429 | 110100 | 15868196000 | 309500 | 310500 | 310500 | 309500 | 291 |
| 437 | 20250429 | 110000 | 15777987500 | 310000 | 310000 | 310500 | 309500 | 736 |
| 438 | 20250429 | 105900 | 15549850000 | 309750 | 310000 | 310500 | 309000 | 423 |
| 439 | 20250429 | 105800 | 15418705750 | 310000 | 309000 | 310500 | 309000 | 685 |
| 440 | 20250429 | 105700 | 15206548250 | 309500 | 309000 | 309500 | 309000 | 130 |
| 441 | 20250429 | 105600 | 15166357250 | 309000 | 309000 | 309500 | 309000 | 117 |
| 442 | 20250429 | 105500 | 15130166250 | 309500 | 309500 | 309500 | 309000 | 135 |
| 443 | 20250429 | 105400 | 15088442750 | 309000 | 309000 | 309500 | 308500 | 271 |
| 444 | 20250429 | 105300 | 15004690750 | 308500 | 308500 | 309000 | 308500 | 288 |
| 445 | 20250429 | 105200 | 14915738750 | 308500 | 309500 | 309500 | 308500 | 232 |
| 446 | 20250429 | 105100 | 14844088250 | 309500 | 309000 | 309500 | 309000 | 81 |
| 447 | 20250429 | 105000 | 14819047750 | 309500 | 309250 | 309500 | 309000 | 105 |
| 448 | 20250429 | 104900 | 14786578000 | 309250 | 309500 | 310000 | 309000 | 245 |
| 449 | 20250429 | 104800 | 14710774750 | 309500 | 309000 | 309500 | 309000 | 412 |
| 450 | 20250429 | 104700 | 14583355750 | 309000 | 309000 | 309500 | 308500 | 292 |
| 451 | 20250429 | 104600 | 14493133250 | 308500 | 308500 | 309000 | 308500 | 105 |
| 452 | 20250429 | 104500 | 14460715250 | 309000 | 308000 | 309000 | 308000 | 327 |
| 453 | 20250429 | 104400 | 14359892750 | 308500 | 308000 | 308500 | 307500 | 110 |
| 454 | 20250429 | 104300 | 14325988250 | 307500 | 308000 | 308000 | 307500 | 83 |
| 455 | 20250429 | 104200 | 14300439750 | 308000 | 307500 | 308500 | 307500 | 330 |
| 456 | 20250429 | 104100 | 14198829750 | 308000 | 308000 | 308000 | 307500 | 156 |
| 457 | 20250429 | 104000 | 14150834750 | 308000 | 307500 | 308000 | 307500 | 116 |
| 458 | 20250429 | 103900 | 14115138250 | 308000 | 307000 | 308000 | 307000 | 403 |
| 459 | 20250429 | 103800 | 13991211750 | 307500 | 307500 | 307500 | 307000 | 158 |
| 460 | 20250429 | 103700 | 13942678250 | 307500 | 307500 | 307500 | 307000 | 268 |
| 461 | 20250429 | 103600 | 13860310250 | 307000 | 307500 | 307500 | 307000 | 178 |
| 462 | 20250429 | 103500 | 13805601750 | 307500 | 307500 | 308000 | 307000 | 606 |
| 463 | 20250429 | 103400 | 13619265250 | 307500 | 308000 | 308000 | 307500 | 243 |
| 464 | 20250429 | 103300 | 13544449250 | 308000 | 308500 | 308500 | 307500 | 295 |
| 465 | 20250429 | 103200 | 13453598750 | 308500 | 308500 | 308500 | 308000 | 79 |
| 466 | 20250429 | 103100 | 13429249250 | 308500 | 308500 | 308500 | 308000 | 95 |
| 467 | 20250429 | 103000 | 13399969250 | 308000 | 308500 | 308500 | 307500 | 309 |
| 468 | 20250429 | 102900 | 13304802750 | 308500 | 309000 | 309500 | 308000 | 841 |
| 469 | 20250429 | 102800 | 13045096250 | 309000 | 308500 | 309500 | 308500 | 261 |
| 470 | 20250429 | 102700 | 12964462250 | 309000 | 309000 | 309000 | 308000 | 257 |
| 471 | 20250429 | 102600 | 12885172750 | 309000 | 308500 | 309000 | 308500 | 166 |
| 472 | 20250429 | 102500 | 12833914250 | 308500 | 308000 | 309000 | 308000 | 164 |
| 473 | 20250429 | 102400 | 12783327250 | 308000 | 308000 | 308500 | 308000 | 58 |
| 474 | 20250429 | 102300 | 12765456250 | 308000 | 308500 | 308500 | 307500 | 538 |
| 475 | 20250429 | 102200 | 12599676250 | 308000 | 309000 | 309500 | 308000 | 653 |
| 476 | 20250429 | 102100 | 12397919750 | 309500 | 310000 | 310000 | 309000 | 498 |
| 477 | 20250429 | 102000 | 12243763750 | 310000 | 310500 | 310500 | 310000 | 172 |
| 478 | 20250429 | 101900 | 12190412750 | 310500 | 310000 | 310500 | 309500 | 561 |
| 479 | 20250429 | 101800 | 12016524750 | 310000 | 310500 | 310500 | 310000 | 43 |
| 480 | 20250429 | 101700 | 12003181750 | 310500 | 310000 | 311000 | 309500 | 516 |
| 481 | 20250429 | 101600 | 11843028750 | 310000 | 309500 | 310000 | 309500 | 109 |
| 482 | 20250429 | 101500 | 11809263500 | 310000 | 310500 | 310500 | 309500 | 438 |
| 483 | 20250429 | 101400 | 11673509500 | 310000 | 311000 | 311000 | 310000 | 422 |
| 484 | 20250429 | 101300 | 11542507000 | 311000 | 310500 | 311000 | 310500 | 45 |
| 485 | 20250429 | 101200 | 11528525000 | 310500 | 311500 | 312000 | 310500 | 1140 |
| 486 | 20250429 | 101100 | 11173420500 | 311500 | 312000 | 312000 | 311500 | 211 |
| 487 | 20250429 | 101000 | 11107663500 | 311500 | 312000 | 312000 | 311000 | 389 |
| 488 | 20250429 | 100900 | 10986470500 | 311500 | 312500 | 312500 | 311500 | 376 |
| 489 | 20250429 | 100800 | 10869175500 | 312500 | 312000 | 313000 | 311500 | 1047 |
| 490 | 20250429 | 100700 | 10541968000 | 312000 | 311000 | 312500 | 311000 | 686 |
| 491 | 20250429 | 100600 | 10328219000 | 311000 | 310500 | 312000 | 310500 | 2549 |
| 492 | 20250429 | 100500 | 9535040500 | 310000 | 309500 | 310500 | 309000 | 1813 |
| 493 | 20250429 | 100400 | 8973353500 | 309500 | 308500 | 309500 | 308500 | 446 |
| 494 | 20250429 | 100300 | 8835574000 | 309000 | 307500 | 309000 | 307500 | 374 |
| 495 | 20250429 | 100200 | 8720338500 | 308000 | 306500 | 308000 | 306500 | 504 |
| 496 | 20250429 | 100100 | 8565437000 | 307000 | 307000 | 307000 | 306500 | 26 |
| 497 | 20250429 | 100000 | 8557460500 | 307000 | 306500 | 307000 | 306500 | 258 |
| 498 | 20250429 | 095900 | 8478326500 | 306500 | 307000 | 307000 | 306500 | 143 |
| 499 | 20250429 | 095800 | 8434466000 | 307000 | 307000 | 307000 | 306500 | 182 |
| 500 | 20250429 | 095700 | 8378630500 | 307500 | 307500 | 307500 | 306500 | 190 |
| 501 | 20250429 | 095600 | 8320291500 | 307000 | 307500 | 308500 | 306500 | 851 |
| 502 | 20250429 | 095500 | 8058906000 | 307500 | 307000 | 308000 | 307000 | 62 |
| 503 | 20250429 | 095400 | 8039844500 | 307500 | 307500 | 308000 | 307000 | 242 |
| 504 | 20250429 | 095300 | 7965443500 | 307500 | 307500 | 308500 | 306500 | 1631 |
| 505 | 20250429 | 095200 | 7464471000 | 308000 | 306500 | 308000 | 306000 | 1715 |
| 506 | 20250429 | 095100 | 6937999000 | 306500 | 306000 | 306500 | 305500 | 792 |
| 507 | 20250429 | 095000 | 6695665000 | 306000 | 306500 | 307000 | 306000 | 570 |
| 508 | 20250429 | 094900 | 6520968500 | 306500 | 307500 | 307500 | 306000 | 911 |
| 509 | 20250429 | 094800 | 6241463500 | 307500 | 308000 | 308000 | 307500 | 386 |
| 510 | 20250429 | 094700 | 6122615000 | 308000 | 308000 | 308000 | 307500 | 78 |
| 511 | 20250429 | 094600 | 6098596000 | 308000 | 308500 | 309000 | 307500 | 758 |
| 512 | 20250429 | 094500 | 5864989000 | 309000 | 309000 | 309000 | 308500 | 111 |
| 513 | 20250429 | 094400 | 5830720000 | 308500 | 308500 | 309000 | 308250 | 339 |
| 514 | 20250429 | 094300 | 5726128750 | 309000 | 308000 | 309500 | 308000 | 278 |
| 515 | 20250429 | 094200 | 5640321750 | 308000 | 308000 | 308500 | 308000 | 92 |
| 516 | 20250429 | 094100 | 5611969250 | 308500 | 309000 | 309000 | 308000 | 261 |
| 517 | 20250429 | 094000 | 5531448750 | 308500 | 308500 | 309500 | 308500 | 268 |
| 518 | 20250429 | 093900 | 5448650750 | 308500 | 308500 | 309000 | 308500 | 42 |
| 519 | 20250429 | 093800 | 5435681750 | 308500 | 309500 | 309500 | 308500 | 52 |
| 520 | 20250429 | 093700 | 5419609250 | 309000 | 309500 | 309500 | 309000 | 143 |
| 521 | 20250429 | 093600 | 5375414250 | 309000 | 310000 | 310000 | 309000 | 407 |
| 522 | 20250429 | 093500 | 5249458750 | 310000 | 310000 | 310000 | 309500 | 97 |
| 523 | 20250429 | 093400 | 5219401750 | 310000 | 308500 | 310000 | 308500 | 403 |
| 524 | 20250429 | 093300 | 5094769250 | 308500 | 308750 | 309000 | 308500 | 78 |
| 525 | 20250429 | 093200 | 5070683750 | 308500 | 308500 | 309000 | 308500 | 178 |
| 526 | 20250429 | 093100 | 5015751750 | 309000 | 307500 | 309000 | 307500 | 158 |
| 527 | 20250429 | 093000 | 4967005750 | 308500 | 307750 | 308500 | 307500 | 214 |
| 528 | 20250429 | 092900 | 4901129250 | 308000 | 307000 | 308000 | 307000 | 306 |
| 529 | 20250429 | 092800 | 4807009250 | 307500 | 307000 | 307500 | 306500 | 203 |
| 530 | 20250429 | 092700 | 4744686250 | 307000 | 307000 | 307500 | 306500 | 174 |
| 531 | 20250429 | 092600 | 4691260750 | 307000 | 308000 | 308500 | 306500 | 278 |
| 532 | 20250429 | 092500 | 4605826750 | 307500 | 306500 | 308000 | 306000 | 242 |
| 533 | 20250429 | 092400 | 4531481250 | 306000 | 308000 | 308000 | 306000 | 698 |
| 534 | 20250429 | 092300 | 4317376250 | 308000 | 308000 | 308000 | 307500 | 107 |
| 535 | 20250429 | 092200 | 4284451250 | 308000 | 308000 | 308000 | 307500 | 169 |
| 536 | 20250429 | 092100 | 4232479500 | 308000 | 308500 | 308500 | 307500 | 375 |
| 537 | 20250429 | 092000 | 4116953500 | 308500 | 307500 | 308500 | 307000 | 386 |
| 538 | 20250429 | 091900 | 3998166500 | 307000 | 307000 | 307500 | 307000 | 51 |
| 539 | 20250429 | 091800 | 3982492000 | 307000 | 307500 | 307500 | 307000 | 71 |
| 540 | 20250429 | 091700 | 3960685500 | 307000 | 308000 | 308000 | 307000 | 121 |
| 541 | 20250429 | 091600 | 3923473000 | 308000 | 309000 | 309000 | 307500 | 490 |
| 542 | 20250429 | 091500 | 3772527000 | 308500 | 309000 | 309000 | 308000 | 438 |
| 543 | 20250429 | 091400 | 3637473500 | 309000 | 309000 | 309500 | 309000 | 141 |
| 544 | 20250429 | 091300 | 3593894500 | 309500 | 309500 | 309500 | 309000 | 122 |
| 545 | 20250429 | 091200 | 3556164000 | 309500 | 310000 | 310250 | 309000 | 650 |
| 546 | 20250429 | 091100 | 3355021750 | 310500 | 309000 | 310500 | 308500 | 1212 |
| 547 | 20250429 | 091000 | 2979967250 | 309250 | 309000 | 310000 | 308000 | 2067 |
| 548 | 20250429 | 090900 | 2340784000 | 308500 | 309000 | 309000 | 308000 | 308 |
| 549 | 20250429 | 090800 | 2245729000 | 309000 | 308500 | 309500 | 308000 | 974 |
| 550 | 20250429 | 090700 | 1945024500 | 308500 | 307500 | 309000 | 307500 | 1215 |
| 551 | 20250429 | 090600 | 1570971000 | 307500 | 307000 | 307500 | 305500 | 1080 |
| 552 | 20250429 | 090500 | 1239651500 | 307000 | 307500 | 308000 | 307000 | 213 |
| 553 | 20250429 | 090400 | 1174244500 | 307000 | 305500 | 308500 | 305500 | 527 |
| 554 | 20250429 | 090300 | 1012349000 | 307000 | 305500 | 307000 | 304500 | 524 |
| 555 | 20250429 | 090200 | 851979000 | 305500 | 305000 | 305500 | 303500 | 907 |
| 556 | 20250429 | 090100 | 575913000 | 304500 | 305500 | 305500 | 304500 | 821 |
| 557 | 20250429 | 090000 | 325684000 | 306000 | 307000 | 307500 | 305500 | 1063 |