34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 3 | 20250428 | 183600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 4 | 20250428 | 183500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 5 | 20250428 | 183400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 6 | 20250428 | 183300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 7 | 20250428 | 183200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 8 | 20250428 | 183100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 9 | 20250428 | 183000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 10 | 20250428 | 182900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 11 | 20250428 | 182800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 12 | 20250428 | 182700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 13 | 20250428 | 182600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 14 | 20250428 | 182500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 15 | 20250428 | 182400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 16 | 20250428 | 182300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 17 | 20250428 | 182200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 18 | 20250428 | 182100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 19 | 20250428 | 182000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 20 | 20250428 | 181900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 21 | 20250428 | 181800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 22 | 20250428 | 181700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 23 | 20250428 | 181600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 24 | 20250428 | 181500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 25 | 20250428 | 181400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 26 | 20250428 | 181300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 27 | 20250428 | 181200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 28 | 20250428 | 181100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 29 | 20250428 | 181000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 30 | 20250428 | 180900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 31 | 20250428 | 180800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 32 | 20250428 | 180700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 33 | 20250428 | 180600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 34 | 20250428 | 180500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 35 | 20250428 | 180400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 36 | 20250428 | 180300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 37 | 20250428 | 180200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 38 | 20250428 | 180100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 39 | 20250428 | 180000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 40 | 20250428 | 175900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 41 | 20250428 | 175800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 42 | 20250428 | 175700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 43 | 20250428 | 175600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 44 | 20250428 | 175500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 45 | 20250428 | 175400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 46 | 20250428 | 175300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 47 | 20250428 | 175200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 48 | 20250428 | 175100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 49 | 20250428 | 175000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 50 | 20250428 | 174900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 51 | 20250428 | 174800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 52 | 20250428 | 174700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 53 | 20250428 | 174600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 54 | 20250428 | 174500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 55 | 20250428 | 174400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 56 | 20250428 | 174300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 57 | 20250428 | 174200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 58 | 20250428 | 174100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 59 | 20250428 | 174000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 60 | 20250428 | 173900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 61 | 20250428 | 173800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 62 | 20250428 | 173700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 63 | 20250428 | 173600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 64 | 20250428 | 173500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 65 | 20250428 | 173400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 66 | 20250428 | 173300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 67 | 20250428 | 173200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 68 | 20250428 | 173100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 69 | 20250428 | 173000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 70 | 20250428 | 172900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 71 | 20250428 | 172800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 72 | 20250428 | 172700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 73 | 20250428 | 172600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 74 | 20250428 | 172500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 75 | 20250428 | 172400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 76 | 20250428 | 172300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 77 | 20250428 | 172200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 78 | 20250428 | 172100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 79 | 20250428 | 172000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 80 | 20250428 | 171900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 81 | 20250428 | 171800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 82 | 20250428 | 171700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 83 | 20250428 | 171600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 84 | 20250428 | 171500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 85 | 20250428 | 171400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 86 | 20250428 | 171300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 87 | 20250428 | 171200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 88 | 20250428 | 171100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 89 | 20250428 | 171000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 90 | 20250428 | 170900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 91 | 20250428 | 170800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 92 | 20250428 | 170700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 93 | 20250428 | 170600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 94 | 20250428 | 170500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 95 | 20250428 | 170400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 96 | 20250428 | 170300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 97 | 20250428 | 170200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 98 | 20250428 | 170100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 99 | 20250428 | 170000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 100 | 20250428 | 165900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 101 | 20250428 | 165800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 102 | 20250428 | 165700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 103 | 20250428 | 165600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 104 | 20250428 | 165500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 105 | 20250428 | 165400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 106 | 20250428 | 165300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 107 | 20250428 | 165200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 108 | 20250428 | 165100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 109 | 20250428 | 165000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 110 | 20250428 | 164900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 111 | 20250428 | 164800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 112 | 20250428 | 164700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 113 | 20250428 | 164600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 114 | 20250428 | 164500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 115 | 20250428 | 164400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 116 | 20250428 | 164300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 117 | 20250428 | 164200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 118 | 20250428 | 164100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 119 | 20250428 | 164000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 120 | 20250428 | 163900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 121 | 20250428 | 163800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 122 | 20250428 | 163700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 123 | 20250428 | 163600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 124 | 20250428 | 163500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 125 | 20250428 | 163400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 126 | 20250428 | 163300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 127 | 20250428 | 163200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 128 | 20250428 | 163100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 129 | 20250428 | 163000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 130 | 20250428 | 162900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 131 | 20250428 | 162800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 132 | 20250428 | 162700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 133 | 20250428 | 162600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 134 | 20250428 | 162500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 135 | 20250428 | 162400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 136 | 20250428 | 162300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 137 | 20250428 | 162200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 138 | 20250428 | 162100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 139 | 20250428 | 162000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 140 | 20250428 | 161900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 141 | 20250428 | 161800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 142 | 20250428 | 161700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 143 | 20250428 | 161600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 144 | 20250428 | 161500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 145 | 20250428 | 161400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 146 | 20250428 | 161300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 147 | 20250428 | 161200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 148 | 20250428 | 161100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 149 | 20250428 | 161000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 150 | 20250428 | 160900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 151 | 20250428 | 160800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 152 | 20250428 | 160700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 153 | 20250428 | 160600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 154 | 20250428 | 160500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 155 | 20250428 | 160400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 156 | 20250428 | 160300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 157 | 20250428 | 160200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 158 | 20250428 | 160100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 159 | 20250428 | 160000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 160 | 20250428 | 155900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 161 | 20250428 | 155800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 162 | 20250428 | 155700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 163 | 20250428 | 155600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 164 | 20250428 | 155500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 165 | 20250428 | 155400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 166 | 20250428 | 155300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 167 | 20250428 | 155200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 168 | 20250428 | 155100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 169 | 20250428 | 155000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 170 | 20250428 | 154900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 171 | 20250428 | 154800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 172 | 20250428 | 154700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 173 | 20250428 | 154600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 174 | 20250428 | 154500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 175 | 20250428 | 154400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 176 | 20250428 | 154300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 177 | 20250428 | 154200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 178 | 20250428 | 154100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 179 | 20250428 | 154000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 180 | 20250428 | 153900 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 181 | 20250428 | 153800 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 182 | 20250428 | 153700 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 183 | 20250428 | 153600 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 184 | 20250428 | 153500 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 185 | 20250428 | 153400 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 186 | 20250428 | 153300 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 187 | 20250428 | 153200 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 188 | 20250428 | 153100 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 189 | 20250428 | 153000 | 98063764500 | 266500 | 266500 | 266500 | 266500 | 17075 |
| 190 | 20250428 | 152900 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 191 | 20250428 | 152800 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 192 | 20250428 | 152700 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 193 | 20250428 | 152600 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 194 | 20250428 | 152500 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 195 | 20250428 | 152400 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 196 | 20250428 | 152300 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 197 | 20250428 | 152200 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 198 | 20250428 | 152100 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 199 | 20250428 | 152000 | 93513277000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 200 | 20250428 | 151900 | 93513277000 | 265500 | 265500 | 266000 | 265000 | 1769 |
| 201 | 20250428 | 151800 | 93043980500 | 265500 | 266500 | 266500 | 265000 | 929 |
| 202 | 20250428 | 151700 | 92797216500 | 266000 | 266500 | 266500 | 266000 | 1105 |
| 203 | 20250428 | 151600 | 92503236500 | 266000 | 266000 | 266500 | 266000 | 781 |
| 204 | 20250428 | 151500 | 92295254000 | 266500 | 266000 | 266500 | 266000 | 378 |
| 205 | 20250428 | 151400 | 92194619500 | 266000 | 266000 | 266500 | 266000 | 427 |
| 206 | 20250428 | 151300 | 92080892500 | 266500 | 266000 | 266500 | 265500 | 2212 |
| 207 | 20250428 | 151200 | 91492636000 | 265500 | 266000 | 266000 | 265500 | 226 |
| 208 | 20250428 | 151100 | 91432549750 | 266000 | 266000 | 266500 | 265500 | 3072 |
| 209 | 20250428 | 151000 | 90615468250 | 266000 | 266500 | 266500 | 266000 | 1368 |
| 210 | 20250428 | 150900 | 90251470750 | 266500 | 266500 | 266500 | 266000 | 512 |
| 211 | 20250428 | 150800 | 90115200250 | 266000 | 266000 | 266500 | 266000 | 231 |
| 212 | 20250428 | 150700 | 90053715750 | 266000 | 266500 | 266500 | 266000 | 2467 |
| 213 | 20250428 | 150600 | 89397426750 | 266000 | 266000 | 266500 | 266000 | 1183 |
| 214 | 20250428 | 150500 | 89082645000 | 266500 | 266500 | 266500 | 266000 | 638 |
| 215 | 20250428 | 150400 | 88912802000 | 266000 | 266000 | 266500 | 266000 | 376 |
| 216 | 20250428 | 150300 | 88812739500 | 266000 | 266500 | 266500 | 266000 | 266 |
| 217 | 20250428 | 150200 | 88741932000 | 266500 | 266000 | 266500 | 266000 | 367 |
| 218 | 20250428 | 150100 | 88644268500 | 266500 | 266500 | 267000 | 266000 | 1829 |
| 219 | 20250428 | 150000 | 88156996500 | 267000 | 266500 | 267000 | 266500 | 390 |
| 220 | 20250428 | 145900 | 88052941500 | 267000 | 267000 | 267000 | 266500 | 440 |
| 221 | 20250428 | 145800 | 87935574500 | 267000 | 267000 | 267000 | 266500 | 497 |
| 222 | 20250428 | 145700 | 87803005000 | 266500 | 266500 | 267000 | 266500 | 604 |
| 223 | 20250428 | 145600 | 87641790000 | 267000 | 267000 | 267000 | 266500 | 307 |
| 224 | 20250428 | 145500 | 87559847500 | 267000 | 267000 | 267000 | 266500 | 328 |
| 225 | 20250428 | 145400 | 87472370500 | 267000 | 267000 | 267000 | 266500 | 252 |
| 226 | 20250428 | 145300 | 87405156000 | 267000 | 267000 | 267000 | 266500 | 208 |
| 227 | 20250428 | 145200 | 87349648000 | 267000 | 267000 | 267000 | 266500 | 235 |
| 228 | 20250428 | 145100 | 87286975750 | 267000 | 267000 | 267000 | 266500 | 194 |
| 229 | 20250428 | 145000 | 87235218250 | 267000 | 267000 | 267000 | 266500 | 292 |
| 230 | 20250428 | 144900 | 87157325750 | 267000 | 267000 | 267000 | 266500 | 575 |
| 231 | 20250428 | 144800 | 87004012750 | 266500 | 266500 | 267000 | 266000 | 814 |
| 232 | 20250428 | 144700 | 86787047250 | 266500 | 266500 | 266500 | 266000 | 335 |
| 233 | 20250428 | 144600 | 86697801250 | 266500 | 266500 | 266500 | 266000 | 181 |
| 234 | 20250428 | 144500 | 86649608750 | 266000 | 266500 | 267000 | 266000 | 351 |
| 235 | 20250428 | 144400 | 86556061750 | 266500 | 266000 | 267000 | 266000 | 982 |
| 236 | 20250428 | 144300 | 86294379250 | 266500 | 266500 | 266500 | 266000 | 1022 |
| 237 | 20250428 | 144200 | 86022032750 | 266500 | 266000 | 266500 | 266000 | 1112 |
| 238 | 20250428 | 144100 | 85726161250 | 266500 | 266000 | 266500 | 266000 | 281 |
| 239 | 20250428 | 144000 | 85651363500 | 266000 | 266500 | 266500 | 266000 | 805 |
| 240 | 20250428 | 143900 | 85437158500 | 266000 | 266500 | 266500 | 266000 | 189 |
| 241 | 20250428 | 143800 | 85386834500 | 266000 | 266000 | 266500 | 266000 | 515 |
| 242 | 20250428 | 143700 | 85249803000 | 266000 | 266000 | 266500 | 266000 | 1501 |
| 243 | 20250428 | 143600 | 84850420500 | 266500 | 266000 | 266500 | 266000 | 169 |
| 244 | 20250428 | 143500 | 84805406500 | 266500 | 266500 | 266500 | 266000 | 364 |
| 245 | 20250428 | 143400 | 84708491500 | 266000 | 267000 | 267000 | 266000 | 1011 |
| 246 | 20250428 | 143300 | 84439088500 | 267000 | 267000 | 267000 | 266500 | 494 |
| 247 | 20250428 | 143200 | 84307247500 | 267000 | 267000 | 267000 | 266500 | 200 |
| 248 | 20250428 | 143100 | 84253875750 | 267000 | 267000 | 267000 | 266500 | 220 |
| 249 | 20250428 | 143000 | 84195170250 | 267000 | 267000 | 267000 | 266500 | 521 |
| 250 | 20250428 | 142900 | 84056077750 | 267000 | 267000 | 267500 | 266500 | 728 |
| 251 | 20250428 | 142800 | 83861706250 | 267000 | 266500 | 267000 | 266000 | 1120 |
| 252 | 20250428 | 142700 | 83563168250 | 266500 | 266500 | 266500 | 266000 | 806 |
| 253 | 20250428 | 142600 | 83348496250 | 266000 | 266500 | 266500 | 266000 | 432 |
| 254 | 20250428 | 142500 | 83233513250 | 266000 | 266000 | 266500 | 266000 | 594 |
| 255 | 20250428 | 142400 | 83075445250 | 266000 | 266000 | 266500 | 266000 | 227 |
| 256 | 20250428 | 142300 | 83015009750 | 266500 | 266250 | 266500 | 266000 | 207 |
| 257 | 20250428 | 142200 | 82959901250 | 266500 | 266000 | 266500 | 265500 | 814 |
| 258 | 20250428 | 142100 | 82743417750 | 265500 | 266000 | 266000 | 265500 | 403 |
| 259 | 20250428 | 142000 | 82636360250 | 266000 | 266000 | 266000 | 265500 | 880 |
| 260 | 20250428 | 141900 | 82402623750 | 266000 | 266000 | 266500 | 265500 | 1311 |
| 261 | 20250428 | 141800 | 82053883750 | 266000 | 266500 | 267000 | 266000 | 1032 |
| 262 | 20250428 | 141700 | 81778842750 | 267000 | 266500 | 267000 | 266000 | 841 |
| 263 | 20250428 | 141600 | 81554720750 | 266500 | 266000 | 266500 | 265500 | 788 |
| 264 | 20250428 | 141500 | 81344976750 | 265500 | 267000 | 267000 | 265500 | 3629 |
| 265 | 20250428 | 141400 | 80379299250 | 266500 | 266500 | 267000 | 266500 | 245 |
| 266 | 20250428 | 141300 | 80313961500 | 266500 | 267000 | 267500 | 266500 | 1564 |
| 267 | 20250428 | 141200 | 79896215500 | 267500 | 268000 | 268000 | 267000 | 1299 |
| 268 | 20250428 | 141100 | 79548731250 | 267500 | 267500 | 268000 | 267500 | 207 |
| 269 | 20250428 | 141000 | 79493285250 | 268000 | 268000 | 268000 | 267500 | 602 |
| 270 | 20250428 | 140900 | 79332043750 | 268000 | 267500 | 268000 | 267500 | 542 |
| 271 | 20250428 | 140800 | 79187007750 | 267500 | 267750 | 268000 | 267500 | 290 |
| 272 | 20250428 | 140700 | 79109336250 | 267500 | 268000 | 268000 | 267500 | 284 |
| 273 | 20250428 | 140600 | 79033318250 | 267500 | 267500 | 268000 | 267500 | 190 |
| 274 | 20250428 | 140500 | 78982454250 | 267500 | 268000 | 268000 | 267500 | 327 |
| 275 | 20250428 | 140400 | 78894926250 | 268000 | 268000 | 268000 | 267500 | 196 |
| 276 | 20250428 | 140300 | 78842456750 | 268000 | 268000 | 268000 | 267000 | 1915 |
| 277 | 20250428 | 140200 | 78330093750 | 268000 | 268500 | 268500 | 267500 | 854 |
| 278 | 20250428 | 140100 | 78101226250 | 268000 | 268500 | 268500 | 268000 | 742 |
| 279 | 20250428 | 140000 | 77902173750 | 268000 | 268000 | 268500 | 268000 | 633 |
| 280 | 20250428 | 135900 | 77732479750 | 268000 | 268000 | 268500 | 267500 | 724 |
| 281 | 20250428 | 135800 | 77538437250 | 268000 | 268000 | 268500 | 267500 | 941 |
| 282 | 20250428 | 135700 | 77286280250 | 268000 | 268000 | 268500 | 268000 | 424 |
| 283 | 20250428 | 135600 | 77172617750 | 268000 | 268000 | 268500 | 268000 | 194 |
| 284 | 20250428 | 135500 | 77120590000 | 268000 | 268500 | 268500 | 268000 | 204 |
| 285 | 20250428 | 135400 | 77065878500 | 268000 | 268000 | 269000 | 267500 | 1960 |
| 286 | 20250428 | 135300 | 76540568000 | 267500 | 267500 | 268000 | 267500 | 399 |
| 287 | 20250428 | 135200 | 76433793500 | 267500 | 268000 | 268000 | 267500 | 451 |
| 288 | 20250428 | 135100 | 76313004500 | 267500 | 267500 | 268000 | 266500 | 2034 |
| 289 | 20250428 | 135000 | 75769445000 | 267500 | 267500 | 267500 | 267000 | 377 |
| 290 | 20250428 | 134900 | 75668644500 | 267500 | 267500 | 268000 | 267000 | 801 |
| 291 | 20250428 | 134800 | 75454392500 | 268000 | 268000 | 268500 | 267500 | 1432 |
| 292 | 20250428 | 134700 | 75070815250 | 268000 | 268000 | 268500 | 267500 | 1962 |
| 293 | 20250428 | 134600 | 74544709500 | 267500 | 268000 | 268000 | 267500 | 351 |
| 294 | 20250428 | 134500 | 74450721500 | 268000 | 268000 | 268000 | 267500 | 159 |
| 295 | 20250428 | 134400 | 74408134500 | 267500 | 268000 | 268000 | 267500 | 93 |
| 296 | 20250428 | 134300 | 74383226000 | 268000 | 268000 | 268000 | 267500 | 371 |
| 297 | 20250428 | 134200 | 74283840500 | 267500 | 268000 | 268000 | 267500 | 133 |
| 298 | 20250428 | 134100 | 74248216000 | 268000 | 268000 | 268000 | 267500 | 1121 |
| 299 | 20250428 | 134000 | 73948249500 | 268000 | 268000 | 268000 | 267500 | 225 |
| 300 | 20250428 | 133900 | 73887973000 | 267500 | 268000 | 268500 | 267500 | 3028 |
| 301 | 20250428 | 133800 | 73076514250 | 267500 | 267500 | 268000 | 267500 | 620 |
| 302 | 20250428 | 133700 | 72910585250 | 267500 | 267500 | 268000 | 267500 | 188 |
| 303 | 20250428 | 133600 | 72860269250 | 268000 | 268000 | 268000 | 267500 | 623 |
| 304 | 20250428 | 133500 | 72693506250 | 268000 | 268000 | 268000 | 267500 | 624 |
| 305 | 20250428 | 133400 | 72526498250 | 268000 | 268000 | 268000 | 267500 | 475 |
| 306 | 20250428 | 133300 | 72399284500 | 268000 | 267500 | 268000 | 267500 | 274 |
| 307 | 20250428 | 133200 | 72325923500 | 268000 | 268000 | 268000 | 267500 | 270 |
| 308 | 20250428 | 133100 | 72253654500 | 268000 | 267500 | 268000 | 267500 | 437 |
| 309 | 20250428 | 133000 | 72136681250 | 267500 | 268000 | 268000 | 267500 | 256 |
| 310 | 20250428 | 132900 | 72068178750 | 268000 | 267750 | 268000 | 267500 | 460 |
| 311 | 20250428 | 132800 | 71945023500 | 268000 | 268000 | 268000 | 267500 | 212 |
| 312 | 20250428 | 132700 | 71888292500 | 268000 | 267500 | 268000 | 267500 | 277 |
| 313 | 20250428 | 132600 | 71814163000 | 268000 | 268000 | 268000 | 267500 | 253 |
| 314 | 20250428 | 132500 | 71746468500 | 267500 | 268000 | 268000 | 267500 | 398 |
| 315 | 20250428 | 132400 | 71639922000 | 268000 | 267500 | 268000 | 267500 | 501 |
| 316 | 20250428 | 132300 | 71505824750 | 268000 | 268000 | 268000 | 267500 | 189 |
| 317 | 20250428 | 132200 | 71455249250 | 268000 | 268000 | 268500 | 267500 | 1054 |
| 318 | 20250428 | 132100 | 71172800750 | 268500 | 268000 | 268500 | 268000 | 701 |
| 319 | 20250428 | 132000 | 70984824750 | 268500 | 268500 | 268500 | 268000 | 387 |
| 320 | 20250428 | 131900 | 70880980250 | 268000 | 268000 | 268500 | 268000 | 456 |
| 321 | 20250428 | 131800 | 70758606750 | 268500 | 268000 | 268500 | 268000 | 145 |
| 322 | 20250428 | 131700 | 70719730250 | 268500 | 268500 | 268500 | 268000 | 186 |
| 323 | 20250428 | 131600 | 70669820750 | 268500 | 268500 | 268500 | 268000 | 171 |
| 324 | 20250428 | 131500 | 70623926250 | 268250 | 268500 | 268500 | 268000 | 72 |
| 325 | 20250428 | 131400 | 70604611750 | 268000 | 268500 | 268500 | 267500 | 2222 |
| 326 | 20250428 | 131300 | 70009040250 | 268000 | 268500 | 268500 | 268000 | 153 |
| 327 | 20250428 | 131200 | 69967989250 | 268000 | 268000 | 268500 | 268000 | 293 |
| 328 | 20250428 | 131100 | 69889415750 | 268000 | 267500 | 268500 | 267500 | 2695 |
| 329 | 20250428 | 131000 | 69167175750 | 268000 | 268000 | 268000 | 267500 | 356 |
| 330 | 20250428 | 130900 | 69071792250 | 267500 | 267500 | 268000 | 267500 | 223 |
| 331 | 20250428 | 130800 | 69012068250 | 267500 | 267500 | 268000 | 267500 | 209 |
| 332 | 20250428 | 130700 | 68956094250 | 268000 | 267000 | 268000 | 267000 | 710 |
| 333 | 20250428 | 130600 | 68766160750 | 267500 | 267000 | 267500 | 267000 | 351 |
| 334 | 20250428 | 130500 | 68672291750 | 267000 | 267500 | 268000 | 267000 | 1826 |
| 335 | 20250428 | 130400 | 68183887000 | 267500 | 267500 | 268000 | 267500 | 304 |
| 336 | 20250428 | 130300 | 68102478000 | 268000 | 267000 | 268000 | 266500 | 1882 |
| 337 | 20250428 | 130200 | 67599473000 | 266500 | 267000 | 267000 | 266500 | 625 |
| 338 | 20250428 | 130100 | 67432613000 | 267000 | 266500 | 267000 | 266500 | 1046 |
| 339 | 20250428 | 130000 | 67153694000 | 266500 | 266000 | 267000 | 266000 | 895 |
| 340 | 20250428 | 125900 | 66915224000 | 266500 | 266000 | 266500 | 266000 | 168 |
| 341 | 20250428 | 125800 | 66870479750 | 266500 | 266000 | 266500 | 266000 | 234 |
| 342 | 20250428 | 125700 | 66808168250 | 266500 | 266000 | 266500 | 266000 | 97 |
| 343 | 20250428 | 125600 | 66782349250 | 266500 | 266000 | 266500 | 266000 | 568 |
| 344 | 20250428 | 125500 | 66631014750 | 266000 | 266500 | 266500 | 265500 | 581 |
| 345 | 20250428 | 125400 | 66476418250 | 266500 | 266000 | 266500 | 266000 | 240 |
| 346 | 20250428 | 125300 | 66412569750 | 266500 | 266000 | 266500 | 265500 | 1035 |
| 347 | 20250428 | 125200 | 66137280250 | 266000 | 265000 | 266000 | 265000 | 1379 |
| 348 | 20250428 | 125100 | 65771043250 | 265000 | 265500 | 265500 | 265000 | 187 |
| 349 | 20250428 | 125000 | 65721472750 | 265000 | 265500 | 265500 | 265000 | 298 |
| 350 | 20250428 | 124900 | 65642480750 | 265500 | 265000 | 265500 | 265000 | 279 |
| 351 | 20250428 | 124800 | 65568493750 | 265000 | 265000 | 265500 | 265000 | 264 |
| 352 | 20250428 | 124700 | 65498493750 | 265000 | 265500 | 265500 | 265000 | 90 |
| 353 | 20250428 | 124600 | 65474624250 | 265000 | 265000 | 265500 | 265000 | 141 |
| 354 | 20250428 | 124500 | 65437231750 | 265500 | 265000 | 266000 | 264500 | 1849 |
| 355 | 20250428 | 124400 | 64947023250 | 264500 | 265000 | 265000 | 264500 | 300 |
| 356 | 20250428 | 124300 | 64867645250 | 265000 | 264500 | 265000 | 264500 | 237 |
| 357 | 20250428 | 124200 | 64804936250 | 265000 | 265000 | 265000 | 264500 | 220 |
| 358 | 20250428 | 124100 | 64746737250 | 265000 | 264500 | 265000 | 264500 | 382 |
| 359 | 20250428 | 124000 | 64645661250 | 264500 | 265000 | 265000 | 264500 | 207 |
| 360 | 20250428 | 123900 | 64590896750 | 264500 | 264500 | 265000 | 264500 | 131 |
| 361 | 20250428 | 123800 | 64556220750 | 264500 | 264500 | 265000 | 264500 | 394 |
| 362 | 20250428 | 123700 | 64451984750 | 265000 | 265000 | 265000 | 264500 | 82 |
| 363 | 20250428 | 123600 | 64430289750 | 265000 | 264500 | 265000 | 264500 | 138 |
| 364 | 20250428 | 123500 | 64393760750 | 264500 | 264500 | 265000 | 264500 | 113 |
| 365 | 20250428 | 123400 | 64363858750 | 264500 | 265000 | 265500 | 264500 | 514 |
| 366 | 20250428 | 123300 | 64227668250 | 265000 | 265500 | 265500 | 265000 | 135 |
| 367 | 20250428 | 123200 | 64191874250 | 265500 | 264500 | 265500 | 264500 | 1003 |
| 368 | 20250428 | 123100 | 63926079250 | 264500 | 265000 | 265000 | 264500 | 231 |
| 369 | 20250428 | 123000 | 63864897750 | 265000 | 265000 | 265000 | 264500 | 831 |
| 370 | 20250428 | 122900 | 63644767250 | 264500 | 265500 | 265500 | 264500 | 412 |
| 371 | 20250428 | 122800 | 63535602250 | 265500 | 265000 | 265500 | 265000 | 248 |
| 372 | 20250428 | 122700 | 63469876250 | 265000 | 265000 | 265500 | 265000 | 358 |
| 373 | 20250428 | 122600 | 63374955500 | 265500 | 265000 | 265500 | 265000 | 134 |
| 374 | 20250428 | 122500 | 63339429000 | 265000 | 265500 | 265500 | 265000 | 319 |
| 375 | 20250428 | 122400 | 63254868000 | 265000 | 265500 | 266000 | 265000 | 1125 |
| 376 | 20250428 | 122300 | 62956262000 | 266000 | 265500 | 266000 | 265500 | 212 |
| 377 | 20250428 | 122200 | 62899946000 | 266000 | 266000 | 266000 | 265500 | 160 |
| 378 | 20250428 | 122100 | 62857426000 | 266000 | 265500 | 266000 | 265500 | 81 |
| 379 | 20250428 | 122000 | 62835891500 | 266000 | 265500 | 266000 | 265500 | 425 |
| 380 | 20250428 | 121900 | 62723016000 | 265500 | 265500 | 266000 | 265500 | 138 |
| 381 | 20250428 | 121800 | 62686361750 | 266000 | 266000 | 266000 | 265500 | 126 |
| 382 | 20250428 | 121700 | 62652852750 | 265500 | 265500 | 266000 | 265000 | 526 |
| 383 | 20250428 | 121600 | 62513189250 | 265500 | 265000 | 265500 | 264500 | 811 |
| 384 | 20250428 | 121500 | 62298222250 | 264500 | 265000 | 265000 | 264500 | 374 |
| 385 | 20250428 | 121400 | 62199177750 | 265000 | 264500 | 265000 | 264500 | 686 |
| 386 | 20250428 | 121300 | 62017713750 | 265000 | 264500 | 265000 | 264500 | 230 |
| 387 | 20250428 | 121200 | 61956847750 | 264500 | 264500 | 265000 | 264500 | 120 |
| 388 | 20250428 | 121100 | 61925090250 | 265000 | 264500 | 265000 | 264500 | 84 |
| 389 | 20250428 | 121000 | 61902857750 | 265000 | 265000 | 265000 | 264500 | 158 |
| 390 | 20250428 | 120900 | 61861037750 | 264500 | 264500 | 265000 | 264500 | 235 |
| 391 | 20250428 | 120800 | 61798843250 | 264500 | 264500 | 265000 | 264000 | 682 |
| 392 | 20250428 | 120700 | 61618464750 | 264000 | 264000 | 264500 | 264000 | 256 |
| 393 | 20250428 | 120600 | 61550806750 | 264000 | 264500 | 264500 | 264000 | 572 |
| 394 | 20250428 | 120500 | 61399653250 | 264000 | 264500 | 264500 | 264000 | 119 |
| 395 | 20250428 | 120400 | 61368218750 | 264500 | 264000 | 264500 | 264000 | 434 |
| 396 | 20250428 | 120300 | 61253504250 | 264000 | 264000 | 264500 | 264000 | 206 |
| 397 | 20250428 | 120200 | 61199067750 | 264500 | 264000 | 264500 | 264000 | 412 |
| 398 | 20250428 | 120100 | 61090129750 | 264000 | 264500 | 264500 | 264000 | 39 |
| 399 | 20250428 | 120000 | 61079827750 | 264000 | 263500 | 264500 | 263500 | 1708 |
| 400 | 20250428 | 115900 | 60628823250 | 263500 | 263500 | 264000 | 263500 | 326 |
| 401 | 20250428 | 115800 | 60542875750 | 264000 | 264500 | 264500 | 263500 | 921 |
| 402 | 20250428 | 115700 | 60299895750 | 264500 | 264000 | 265000 | 264000 | 1336 |
| 403 | 20250428 | 115600 | 59946641250 | 264000 | 264500 | 265000 | 264000 | 559 |
| 404 | 20250428 | 115500 | 59798806250 | 264500 | 264500 | 265000 | 264500 | 175 |
| 405 | 20250428 | 115400 | 59752486750 | 265000 | 265000 | 265000 | 264500 | 896 |
| 406 | 20250428 | 115300 | 59515255750 | 265500 | 264500 | 265500 | 264500 | 244 |
| 407 | 20250428 | 115200 | 59450540250 | 265500 | 265500 | 265500 | 264000 | 1884 |
| 408 | 20250428 | 115100 | 58951958250 | 265500 | 265500 | 265750 | 265000 | 332 |
| 409 | 20250428 | 115000 | 58863906500 | 265750 | 265500 | 266000 | 265500 | 224 |
| 410 | 20250428 | 114900 | 58804416250 | 265500 | 266000 | 266500 | 265500 | 568 |
| 411 | 20250428 | 114800 | 58653356750 | 266500 | 266000 | 266500 | 266000 | 209 |
| 412 | 20250428 | 114700 | 58597740250 | 266500 | 266000 | 266500 | 266000 | 417 |
| 413 | 20250428 | 114600 | 58486785250 | 266000 | 266500 | 266500 | 266000 | 121 |
| 414 | 20250428 | 114500 | 58454589750 | 266500 | 266500 | 267000 | 266000 | 135 |
| 415 | 20250428 | 114400 | 58418668750 | 267000 | 266500 | 267000 | 266000 | 509 |
| 416 | 20250428 | 114300 | 58283025750 | 266500 | 267000 | 267000 | 266500 | 342 |
| 417 | 20250428 | 114200 | 58191877250 | 266500 | 267000 | 267500 | 266500 | 841 |
| 418 | 20250428 | 114100 | 57967365250 | 267500 | 267500 | 267500 | 267000 | 303 |
| 419 | 20250428 | 114000 | 57886369750 | 267500 | 268000 | 268000 | 267000 | 228 |
| 420 | 20250428 | 113900 | 57825405250 | 267500 | 267500 | 268000 | 267000 | 162 |
| 421 | 20250428 | 113800 | 57782083250 | 267500 | 267500 | 268000 | 267000 | 935 |
| 422 | 20250428 | 113700 | 57531987250 | 268000 | 268000 | 268000 | 267500 | 341 |
| 423 | 20250428 | 113600 | 57440732750 | 268000 | 268000 | 268000 | 267500 | 235 |
| 424 | 20250428 | 113500 | 57377843750 | 268000 | 268000 | 268000 | 267500 | 931 |
| 425 | 20250428 | 113400 | 57128440750 | 267500 | 267500 | 268000 | 267500 | 492 |
| 426 | 20250428 | 113300 | 56996698250 | 267500 | 267500 | 267500 | 267000 | 751 |
| 427 | 20250428 | 113200 | 56795873250 | 267000 | 267500 | 267500 | 267000 | 608 |
| 428 | 20250428 | 113100 | 56633301250 | 268000 | 267500 | 268000 | 267500 | 234 |
| 429 | 20250428 | 113000 | 56570674000 | 267500 | 267500 | 268000 | 267500 | 212 |
| 430 | 20250428 | 112900 | 56513902500 | 267500 | 267500 | 268000 | 267000 | 1378 |
| 431 | 20250428 | 112800 | 56144962000 | 267500 | 267000 | 267500 | 267000 | 816 |
| 432 | 20250428 | 112700 | 55926871500 | 267000 | 267500 | 267500 | 267000 | 216 |
| 433 | 20250428 | 112600 | 55869137000 | 267000 | 266500 | 267500 | 266500 | 1216 |
| 434 | 20250428 | 112500 | 55544741750 | 266500 | 266500 | 267000 | 266000 | 1921 |
| 435 | 20250428 | 112400 | 55032091250 | 266000 | 267500 | 267500 | 266000 | 1816 |
| 436 | 20250428 | 112300 | 54548070750 | 267500 | 267500 | 267500 | 266500 | 467 |
| 437 | 20250428 | 112200 | 54423369250 | 267000 | 267000 | 267500 | 266500 | 475 |
| 438 | 20250428 | 112100 | 54296511750 | 266500 | 267000 | 267500 | 266500 | 1176 |
| 439 | 20250428 | 112000 | 53982599250 | 266500 | 266500 | 267000 | 266500 | 1334 |
| 440 | 20250428 | 111900 | 53626809500 | 266500 | 265000 | 267000 | 264500 | 4525 |
| 441 | 20250428 | 111800 | 52421822000 | 265000 | 264500 | 265500 | 264500 | 1162 |
| 442 | 20250428 | 111700 | 52113943000 | 264500 | 264500 | 265000 | 264000 | 619 |
| 443 | 20250428 | 111600 | 51950154000 | 264000 | 264000 | 264500 | 264000 | 573 |
| 444 | 20250428 | 111500 | 51798786500 | 264000 | 264500 | 264500 | 263500 | 307 |
| 445 | 20250428 | 111400 | 51717751000 | 264500 | 264000 | 265000 | 263500 | 652 |
| 446 | 20250428 | 111300 | 51545557000 | 264000 | 264000 | 264500 | 263500 | 1926 |
| 447 | 20250428 | 111200 | 51037117500 | 264000 | 264000 | 264500 | 263500 | 996 |
| 448 | 20250428 | 111100 | 50774246000 | 264000 | 265000 | 265000 | 264000 | 1269 |
| 449 | 20250428 | 111000 | 50438478500 | 264500 | 265000 | 265000 | 264500 | 436 |
| 450 | 20250428 | 110900 | 50323078000 | 265000 | 265500 | 266000 | 264500 | 1360 |
| 451 | 20250428 | 110800 | 49962372000 | 265500 | 263500 | 265500 | 263500 | 3802 |
| 452 | 20250428 | 110700 | 48954877500 | 263500 | 264000 | 264500 | 263500 | 1540 |
| 453 | 20250428 | 110600 | 48548296250 | 264500 | 263000 | 264500 | 263000 | 1817 |
| 454 | 20250428 | 110500 | 48068621250 | 263000 | 263000 | 263500 | 263000 | 436 |
| 455 | 20250428 | 110400 | 47953902250 | 263000 | 262500 | 263500 | 262500 | 949 |
| 456 | 20250428 | 110300 | 47704439250 | 263500 | 263000 | 263500 | 262500 | 798 |
| 457 | 20250428 | 110200 | 47494725750 | 263000 | 262500 | 263000 | 262500 | 689 |
| 458 | 20250428 | 110100 | 47313704750 | 263000 | 262500 | 263000 | 262000 | 648 |
| 459 | 20250428 | 110000 | 47143518250 | 262500 | 262500 | 263000 | 262000 | 1084 |
| 460 | 20250428 | 105900 | 46859232250 | 262500 | 262000 | 263000 | 262000 | 796 |
| 461 | 20250428 | 105800 | 46650349250 | 262500 | 262500 | 263000 | 262000 | 1865 |
| 462 | 20250428 | 105700 | 46160458750 | 262500 | 262500 | 263000 | 262000 | 1115 |
| 463 | 20250428 | 105600 | 45867822250 | 262000 | 262500 | 263000 | 262000 | 803 |
| 464 | 20250428 | 105500 | 45657065750 | 263000 | 263000 | 263000 | 262500 | 1328 |
| 465 | 20250428 | 105400 | 45308421000 | 263000 | 263000 | 263000 | 262500 | 407 |
| 466 | 20250428 | 105300 | 45201535000 | 262500 | 262000 | 263000 | 262000 | 495 |
| 467 | 20250428 | 105200 | 45071545500 | 262000 | 262500 | 262500 | 261500 | 3903 |
| 468 | 20250428 | 105100 | 44048785500 | 262000 | 262500 | 263000 | 262000 | 6482 |
| 469 | 20250428 | 105000 | 42346665500 | 262500 | 263000 | 263500 | 262500 | 982 |
| 470 | 20250428 | 104900 | 42088453000 | 263000 | 262500 | 263500 | 262500 | 1602 |
| 471 | 20250428 | 104800 | 41667240000 | 263000 | 263500 | 264000 | 263000 | 1141 |
| 472 | 20250428 | 104700 | 41366660000 | 263500 | 263500 | 264000 | 263000 | 3042 |
| 473 | 20250428 | 104600 | 40565315000 | 264000 | 264000 | 264500 | 263500 | 950 |
| 474 | 20250428 | 104500 | 40314508000 | 264000 | 264500 | 265000 | 264000 | 974 |
| 475 | 20250428 | 104400 | 40057147500 | 264500 | 265000 | 265000 | 264000 | 833 |
| 476 | 20250428 | 104300 | 39836862000 | 265000 | 265000 | 265500 | 264000 | 1661 |
| 477 | 20250428 | 104200 | 39397142500 | 265000 | 265500 | 266000 | 265000 | 1901 |
| 478 | 20250428 | 104100 | 38892849500 | 265500 | 266500 | 266500 | 265500 | 797 |
| 479 | 20250428 | 104000 | 38681004000 | 266000 | 266500 | 266500 | 266000 | 522 |
| 480 | 20250428 | 103900 | 38542111250 | 266000 | 266500 | 267000 | 266000 | 402 |
| 481 | 20250428 | 103800 | 38435104750 | 266500 | 266500 | 267000 | 266000 | 351 |
| 482 | 20250428 | 103700 | 38341616250 | 266500 | 267000 | 267500 | 266500 | 3076 |
| 483 | 20250428 | 103600 | 37521332250 | 267000 | 267500 | 267500 | 267000 | 344 |
| 484 | 20250428 | 103500 | 37429471250 | 267500 | 266500 | 267500 | 266500 | 473 |
| 485 | 20250428 | 103400 | 37303165750 | 266500 | 267000 | 267500 | 266500 | 712 |
| 486 | 20250428 | 103300 | 37113069750 | 267000 | 266500 | 267000 | 266000 | 622 |
| 487 | 20250428 | 103200 | 36947376250 | 267000 | 266500 | 267500 | 266500 | 894 |
| 488 | 20250428 | 103100 | 36708655250 | 267000 | 266000 | 267000 | 266000 | 533 |
| 489 | 20250428 | 103000 | 36566513250 | 267000 | 267000 | 267000 | 266500 | 551 |
| 490 | 20250428 | 102900 | 36419637250 | 267000 | 266000 | 267000 | 266000 | 1194 |
| 491 | 20250428 | 102800 | 36101537250 | 266500 | 266000 | 267000 | 266000 | 1264 |
| 492 | 20250428 | 102700 | 35765206750 | 266000 | 266500 | 267000 | 266000 | 467 |
| 493 | 20250428 | 102600 | 35640735500 | 266500 | 266500 | 267000 | 266000 | 1947 |
| 494 | 20250428 | 102500 | 35121298500 | 266500 | 267000 | 267000 | 266500 | 366 |
| 495 | 20250428 | 102400 | 35023718500 | 266500 | 267500 | 267500 | 266500 | 747 |
| 496 | 20250428 | 102300 | 34824309500 | 267000 | 267000 | 267000 | 266500 | 657 |
| 497 | 20250428 | 102200 | 34648975000 | 267000 | 267000 | 267500 | 266500 | 634 |
| 498 | 20250428 | 102100 | 34479794500 | 267000 | 267000 | 267500 | 267000 | 415 |
| 499 | 20250428 | 102000 | 34368883500 | 267000 | 267000 | 267500 | 267000 | 563 |
| 500 | 20250428 | 101900 | 34218408250 | 267500 | 268000 | 268000 | 267000 | 1153 |
| 501 | 20250428 | 101800 | 33910284750 | 268000 | 268000 | 268500 | 267500 | 766 |
| 502 | 20250428 | 101700 | 33705024250 | 268000 | 268000 | 268500 | 268000 | 295 |
| 503 | 20250428 | 101600 | 33625911750 | 268000 | 268000 | 268500 | 267500 | 1034 |
| 504 | 20250428 | 101500 | 33348844750 | 268000 | 268000 | 268000 | 267000 | 709 |
| 505 | 20250428 | 101400 | 33159179750 | 267500 | 267500 | 268000 | 267000 | 1151 |
| 506 | 20250428 | 101300 | 32851392750 | 267500 | 267000 | 268000 | 266500 | 736 |
| 507 | 20250428 | 101200 | 32654797250 | 267000 | 266500 | 267000 | 266000 | 435 |
| 508 | 20250428 | 101100 | 32538799250 | 266000 | 266500 | 267000 | 266000 | 824 |
| 509 | 20250428 | 101000 | 32319312750 | 266500 | 266500 | 267000 | 266000 | 549 |
| 510 | 20250428 | 100900 | 32173059000 | 266500 | 266500 | 266500 | 266000 | 919 |
| 511 | 20250428 | 100800 | 31928276500 | 266000 | 266500 | 267000 | 265500 | 2058 |
| 512 | 20250428 | 100700 | 31380449500 | 266000 | 267500 | 267500 | 266000 | 2118 |
| 513 | 20250428 | 100600 | 30815670500 | 267000 | 268000 | 268000 | 266500 | 546 |
| 514 | 20250428 | 100500 | 30669757000 | 268000 | 268000 | 268000 | 267000 | 1721 |
| 515 | 20250428 | 100400 | 30209247500 | 267500 | 267500 | 268000 | 266500 | 1202 |
| 516 | 20250428 | 100300 | 29887933750 | 267500 | 268000 | 268000 | 266500 | 1124 |
| 517 | 20250428 | 100200 | 29587542750 | 267500 | 268000 | 268500 | 267000 | 1195 |
| 518 | 20250428 | 100100 | 29267653000 | 267500 | 268000 | 268000 | 267000 | 550 |
| 519 | 20250428 | 100000 | 29120461000 | 268000 | 267000 | 268000 | 267000 | 398 |
| 520 | 20250428 | 095900 | 29013957000 | 267500 | 268500 | 268500 | 267000 | 1125 |
| 521 | 20250428 | 095800 | 28712705500 | 268500 | 269000 | 269000 | 267500 | 916 |
| 522 | 20250428 | 095700 | 28466983500 | 269000 | 268500 | 269000 | 268000 | 1494 |
| 523 | 20250428 | 095600 | 28065857000 | 268500 | 268000 | 268500 | 267000 | 1185 |
| 524 | 20250428 | 095500 | 27748442250 | 268000 | 268500 | 268500 | 267500 | 376 |
| 525 | 20250428 | 095400 | 27647745250 | 268500 | 268500 | 268500 | 267500 | 1016 |
| 526 | 20250428 | 095300 | 27375444250 | 268500 | 268000 | 269000 | 267500 | 832 |
| 527 | 20250428 | 095200 | 27152287250 | 268000 | 267750 | 268500 | 267000 | 1070 |
| 528 | 20250428 | 095100 | 26865772500 | 268000 | 266500 | 268000 | 266500 | 1075 |
| 529 | 20250428 | 095000 | 26578563000 | 267000 | 267000 | 267000 | 266500 | 623 |
| 530 | 20250428 | 094900 | 26412363500 | 267000 | 267000 | 267500 | 266500 | 1120 |
| 531 | 20250428 | 094800 | 26113326000 | 266500 | 267000 | 267000 | 266500 | 187 |
| 532 | 20250428 | 094700 | 26063441750 | 266500 | 267000 | 267500 | 266000 | 1608 |
| 533 | 20250428 | 094600 | 25634647750 | 267000 | 267000 | 267500 | 266500 | 1198 |
| 534 | 20250428 | 094500 | 25314761250 | 266500 | 267000 | 267500 | 266500 | 598 |
| 535 | 20250428 | 094400 | 25155150250 | 266500 | 266500 | 267500 | 266000 | 780 |
| 536 | 20250428 | 094300 | 24947103250 | 267000 | 266000 | 267500 | 266000 | 1069 |
| 537 | 20250428 | 094200 | 24662113000 | 266000 | 266000 | 266500 | 265500 | 652 |
| 538 | 20250428 | 094100 | 24488666500 | 266000 | 266000 | 266500 | 265500 | 1247 |
| 539 | 20250428 | 094000 | 24157060500 | 266000 | 266500 | 266500 | 265500 | 2458 |
| 540 | 20250428 | 093900 | 23503563500 | 266000 | 266500 | 266500 | 266000 | 522 |
| 541 | 20250428 | 093800 | 23364500000 | 266500 | 267000 | 267000 | 266500 | 320 |
| 542 | 20250428 | 093700 | 23279165000 | 267000 | 266000 | 267000 | 265500 | 755 |
| 543 | 20250428 | 093600 | 23078127500 | 266500 | 267000 | 267500 | 266000 | 1080 |
| 544 | 20250428 | 093500 | 22790093000 | 267000 | 268000 | 268500 | 267000 | 2945 |
| 545 | 20250428 | 093400 | 22001686750 | 268000 | 268000 | 268000 | 267500 | 116 |
| 546 | 20250428 | 093300 | 21970615750 | 267500 | 267500 | 268000 | 267500 | 1292 |
| 547 | 20250428 | 093200 | 21624653000 | 268000 | 267000 | 268000 | 267000 | 1241 |
| 548 | 20250428 | 093100 | 21293084500 | 267500 | 267000 | 268000 | 266500 | 1434 |
| 549 | 20250428 | 093000 | 20909877500 | 267000 | 266500 | 267000 | 266000 | 2585 |
| 550 | 20250428 | 092900 | 20221068000 | 266000 | 266000 | 266500 | 265500 | 3492 |
| 551 | 20250428 | 092800 | 19292615000 | 266500 | 267000 | 267000 | 266000 | 1477 |
| 552 | 20250428 | 092700 | 18898832000 | 267000 | 268000 | 268000 | 266500 | 645 |
| 553 | 20250428 | 092600 | 18726516000 | 267500 | 267500 | 268000 | 267500 | 554 |
| 554 | 20250428 | 092500 | 18578227000 | 268000 | 268500 | 268500 | 267000 | 1154 |
| 555 | 20250428 | 092400 | 18269198750 | 268000 | 267500 | 269000 | 266500 | 4070 |
| 556 | 20250428 | 092300 | 17180606750 | 267000 | 267500 | 267500 | 266500 | 2065 |
| 557 | 20250428 | 092200 | 16629155750 | 267500 | 269000 | 269000 | 267000 | 2105 |
| 558 | 20250428 | 092100 | 16065056500 | 269500 | 269750 | 269750 | 269000 | 781 |
| 559 | 20250428 | 092000 | 15854683500 | 269750 | 269000 | 270000 | 268500 | 1341 |
| 560 | 20250428 | 091900 | 15493435500 | 269000 | 269000 | 270000 | 268500 | 1392 |
| 561 | 20250428 | 091800 | 15118856250 | 268750 | 269250 | 269250 | 268500 | 776 |
| 562 | 20250428 | 091700 | 14910360250 | 269000 | 268500 | 270000 | 268000 | 2296 |
| 563 | 20250428 | 091600 | 14293297000 | 268500 | 270500 | 270500 | 268500 | 6253 |
| 564 | 20250428 | 091500 | 12608192500 | 270500 | 272500 | 272500 | 270000 | 2349 |
| 565 | 20250428 | 091400 | 11970693500 | 272500 | 272500 | 272500 | 272000 | 1060 |
| 566 | 20250428 | 091300 | 11682063750 | 272500 | 272000 | 273500 | 272000 | 2355 |
| 567 | 20250428 | 091200 | 11039948250 | 272000 | 272000 | 273000 | 272000 | 333 |
| 568 | 20250428 | 091100 | 10949225000 | 272000 | 272000 | 272500 | 271500 | 1286 |
| 569 | 20250428 | 091000 | 10599351250 | 272000 | 272500 | 273500 | 272000 | 991 |
| 570 | 20250428 | 090900 | 10328873500 | 273000 | 273500 | 273750 | 272500 | 1537 |
| 571 | 20250428 | 090800 | 9908828750 | 273500 | 272000 | 273500 | 271000 | 1367 |
| 572 | 20250428 | 090700 | 9536380750 | 271500 | 272000 | 272500 | 271000 | 2444 |
| 573 | 20250428 | 090600 | 8872037250 | 272000 | 273000 | 273000 | 272000 | 2503 |
| 574 | 20250428 | 090500 | 8190078750 | 273000 | 271500 | 273000 | 271000 | 3303 |
| 575 | 20250428 | 090400 | 7292430750 | 271500 | 269000 | 271500 | 268500 | 2820 |
| 576 | 20250428 | 090300 | 6531270750 | 269000 | 268000 | 269500 | 267500 | 2386 |
| 577 | 20250428 | 090200 | 5890394750 | 267500 | 269000 | 269000 | 266500 | 3941 |
| 578 | 20250428 | 090100 | 4836606750 | 267500 | 271000 | 271500 | 267500 | 7812 |
| 579 | 20250428 | 090000 | 2732898750 | 271500 | 272000 | 272500 | 269000 | 10076 |