34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 183800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 3 | 20250508 | 183700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 4 | 20250508 | 183600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 5 | 20250508 | 183500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 6 | 20250508 | 183400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 7 | 20250508 | 183300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 8 | 20250508 | 183200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 9 | 20250508 | 183100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 10 | 20250508 | 183000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 11 | 20250508 | 182900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 12 | 20250508 | 182800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 13 | 20250508 | 182700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 14 | 20250508 | 182600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 15 | 20250508 | 182500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 16 | 20250508 | 182400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 17 | 20250508 | 182300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 18 | 20250508 | 182200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 19 | 20250508 | 182100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 20 | 20250508 | 182000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 21 | 20250508 | 181900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 22 | 20250508 | 181800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 23 | 20250508 | 181700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 24 | 20250508 | 181600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 25 | 20250508 | 181500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 26 | 20250508 | 181400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 27 | 20250508 | 181300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 28 | 20250508 | 181200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 29 | 20250508 | 181100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 30 | 20250508 | 181000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 31 | 20250508 | 180900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 32 | 20250508 | 180800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 33 | 20250508 | 180700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 34 | 20250508 | 180600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 35 | 20250508 | 180500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 36 | 20250508 | 180400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 37 | 20250508 | 180300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 38 | 20250508 | 180200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 39 | 20250508 | 180100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 40 | 20250508 | 180000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 41 | 20250508 | 175900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 42 | 20250508 | 175800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 43 | 20250508 | 175700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 44 | 20250508 | 175600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 45 | 20250508 | 175500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 46 | 20250508 | 175400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 47 | 20250508 | 175300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 48 | 20250508 | 175200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 49 | 20250508 | 175100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 50 | 20250508 | 175000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 51 | 20250508 | 174900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 52 | 20250508 | 174800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 53 | 20250508 | 174700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 54 | 20250508 | 174600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 55 | 20250508 | 174500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 56 | 20250508 | 174400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 57 | 20250508 | 174300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 58 | 20250508 | 174200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 59 | 20250508 | 174100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 60 | 20250508 | 174000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 61 | 20250508 | 173900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 62 | 20250508 | 173800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 63 | 20250508 | 173700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 64 | 20250508 | 173600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 65 | 20250508 | 173500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 66 | 20250508 | 173400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 67 | 20250508 | 173300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 68 | 20250508 | 173200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 69 | 20250508 | 173100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 70 | 20250508 | 173000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 71 | 20250508 | 172900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 72 | 20250508 | 172800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 73 | 20250508 | 172700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 74 | 20250508 | 172600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 75 | 20250508 | 172500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 76 | 20250508 | 172400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 77 | 20250508 | 172300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 78 | 20250508 | 172200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 79 | 20250508 | 172100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 80 | 20250508 | 172000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 81 | 20250508 | 171900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 82 | 20250508 | 171800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 83 | 20250508 | 171700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 84 | 20250508 | 171600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 85 | 20250508 | 171500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 86 | 20250508 | 171400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 87 | 20250508 | 171300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 88 | 20250508 | 171200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 89 | 20250508 | 171100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 90 | 20250508 | 171000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 91 | 20250508 | 170900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 92 | 20250508 | 170800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 93 | 20250508 | 170700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 94 | 20250508 | 170600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 95 | 20250508 | 170500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 96 | 20250508 | 170400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 97 | 20250508 | 170300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 98 | 20250508 | 170200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 99 | 20250508 | 170100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 100 | 20250508 | 170000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 101 | 20250508 | 165900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 102 | 20250508 | 165800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 103 | 20250508 | 165700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 104 | 20250508 | 165600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 105 | 20250508 | 165500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 106 | 20250508 | 165400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 107 | 20250508 | 165300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 108 | 20250508 | 165200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 109 | 20250508 | 165100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 110 | 20250508 | 165000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 111 | 20250508 | 164900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 112 | 20250508 | 164800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 113 | 20250508 | 164700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 114 | 20250508 | 164600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 115 | 20250508 | 164500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 116 | 20250508 | 164400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 117 | 20250508 | 164300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 118 | 20250508 | 164200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 119 | 20250508 | 164100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 120 | 20250508 | 164000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 121 | 20250508 | 163900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 122 | 20250508 | 163800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 123 | 20250508 | 163700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 124 | 20250508 | 163600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 125 | 20250508 | 163500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 126 | 20250508 | 163400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 127 | 20250508 | 163300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 128 | 20250508 | 163200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 129 | 20250508 | 163100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 130 | 20250508 | 163000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 131 | 20250508 | 162900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 132 | 20250508 | 162800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 133 | 20250508 | 162700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 134 | 20250508 | 162600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 135 | 20250508 | 162500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 136 | 20250508 | 162400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 137 | 20250508 | 162300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 138 | 20250508 | 162200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 139 | 20250508 | 162100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 140 | 20250508 | 162000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 141 | 20250508 | 161900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 142 | 20250508 | 161800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 143 | 20250508 | 161700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 144 | 20250508 | 161600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 145 | 20250508 | 161500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 146 | 20250508 | 161400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 147 | 20250508 | 161300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 148 | 20250508 | 161200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 149 | 20250508 | 161100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 150 | 20250508 | 161000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 151 | 20250508 | 160900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 152 | 20250508 | 160800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 153 | 20250508 | 160700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 154 | 20250508 | 160600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 155 | 20250508 | 160500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 156 | 20250508 | 160400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 157 | 20250508 | 160300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 158 | 20250508 | 160200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 159 | 20250508 | 160100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 160 | 20250508 | 160000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 161 | 20250508 | 155900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 162 | 20250508 | 155800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 163 | 20250508 | 155700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 164 | 20250508 | 155600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 165 | 20250508 | 155500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 166 | 20250508 | 155400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 167 | 20250508 | 155300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 168 | 20250508 | 155200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 169 | 20250508 | 155100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 170 | 20250508 | 155000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 171 | 20250508 | 154900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 172 | 20250508 | 154800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 173 | 20250508 | 154700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 174 | 20250508 | 154600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 175 | 20250508 | 154500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 176 | 20250508 | 154400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 177 | 20250508 | 154300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 178 | 20250508 | 154200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 179 | 20250508 | 154100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 180 | 20250508 | 154000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 181 | 20250508 | 153900 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 182 | 20250508 | 153800 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 183 | 20250508 | 153700 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 184 | 20250508 | 153600 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 185 | 20250508 | 153500 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 186 | 20250508 | 153400 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 187 | 20250508 | 153300 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 188 | 20250508 | 153200 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 189 | 20250508 | 153100 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 190 | 20250508 | 153000 | 75544152250 | 287000 | 287000 | 287000 | 287000 | 55766 |
| 191 | 20250508 | 152900 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 192 | 20250508 | 152800 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 193 | 20250508 | 152700 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 194 | 20250508 | 152600 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 195 | 20250508 | 152500 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 196 | 20250508 | 152400 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 197 | 20250508 | 152300 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 198 | 20250508 | 152200 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 199 | 20250508 | 152100 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 200 | 20250508 | 152000 | 59539310250 | 287000 | 287000 | 287000 | 287000 | 0 |
| 201 | 20250508 | 151900 | 59539310250 | 287000 | 287000 | 287000 | 286500 | 608 |
| 202 | 20250508 | 151800 | 59364835000 | 287000 | 286500 | 287500 | 286000 | 2500 |
| 203 | 20250508 | 151700 | 58647467000 | 286500 | 286000 | 287000 | 286000 | 825 |
| 204 | 20250508 | 151600 | 58411140000 | 286500 | 286000 | 286500 | 286000 | 646 |
| 205 | 20250508 | 151500 | 58226228000 | 286000 | 286000 | 286500 | 285500 | 449 |
| 206 | 20250508 | 151400 | 58097772500 | 286000 | 285500 | 286500 | 285500 | 376 |
| 207 | 20250508 | 151300 | 57990268500 | 286000 | 286000 | 286500 | 285500 | 1395 |
| 208 | 20250508 | 151200 | 57591435500 | 286000 | 285500 | 286000 | 285500 | 571 |
| 209 | 20250508 | 151100 | 57428279750 | 285500 | 285500 | 286000 | 285000 | 563 |
| 210 | 20250508 | 151000 | 57267480750 | 285000 | 285500 | 285500 | 285000 | 183 |
| 211 | 20250508 | 150900 | 57215275000 | 285500 | 285000 | 285500 | 285000 | 161 |
| 212 | 20250508 | 150800 | 57169363000 | 285000 | 285000 | 286000 | 285000 | 1417 |
| 213 | 20250508 | 150700 | 56764903000 | 285000 | 285500 | 285500 | 285000 | 952 |
| 214 | 20250508 | 150600 | 56493170000 | 285500 | 285000 | 285500 | 285000 | 431 |
| 215 | 20250508 | 150500 | 56370165500 | 285500 | 284500 | 285500 | 284500 | 810 |
| 216 | 20250508 | 150400 | 56139252500 | 285000 | 284500 | 285000 | 284500 | 441 |
| 217 | 20250508 | 150300 | 56013655500 | 285000 | 284500 | 285000 | 284500 | 369 |
| 218 | 20250508 | 150200 | 55908601750 | 285000 | 285000 | 285000 | 284500 | 213 |
| 219 | 20250508 | 150100 | 55847937500 | 285000 | 284750 | 285000 | 284500 | 395 |
| 220 | 20250508 | 150000 | 55735497750 | 285000 | 285000 | 285000 | 284500 | 426 |
| 221 | 20250508 | 145900 | 55614225750 | 285000 | 284500 | 285000 | 284500 | 270 |
| 222 | 20250508 | 145800 | 55537360750 | 284500 | 284500 | 285000 | 284500 | 336 |
| 223 | 20250508 | 145700 | 55441706750 | 285000 | 285000 | 285000 | 284500 | 436 |
| 224 | 20250508 | 145600 | 55317571750 | 285000 | 284500 | 285000 | 284500 | 709 |
| 225 | 20250508 | 145500 | 55115533750 | 285000 | 285000 | 285000 | 284500 | 279 |
| 226 | 20250508 | 145400 | 55036071250 | 284500 | 285000 | 285500 | 284500 | 1049 |
| 227 | 20250508 | 145300 | 54737153250 | 285000 | 285500 | 285500 | 285000 | 355 |
| 228 | 20250508 | 145200 | 54635928000 | 285000 | 285000 | 285500 | 285000 | 212 |
| 229 | 20250508 | 145100 | 54575455000 | 285500 | 285500 | 285500 | 285000 | 312 |
| 230 | 20250508 | 145000 | 54486486000 | 285500 | 285000 | 285500 | 285000 | 313 |
| 231 | 20250508 | 144900 | 54397226500 | 285000 | 285000 | 285500 | 285000 | 1053 |
| 232 | 20250508 | 144800 | 54096667500 | 285000 | 285000 | 285500 | 285000 | 553 |
| 233 | 20250508 | 144700 | 53938881500 | 285000 | 285500 | 285500 | 285000 | 431 |
| 234 | 20250508 | 144600 | 53815907500 | 285500 | 285500 | 285500 | 285000 | 408 |
| 235 | 20250508 | 144500 | 53699504000 | 285500 | 285000 | 285500 | 285000 | 361 |
| 236 | 20250508 | 144400 | 53596542500 | 285000 | 285000 | 285500 | 285000 | 176 |
| 237 | 20250508 | 144300 | 53546332000 | 285000 | 285000 | 285500 | 285000 | 208 |
| 238 | 20250508 | 144200 | 53487000500 | 285000 | 285500 | 285500 | 284500 | 787 |
| 239 | 20250508 | 144100 | 53262674500 | 285000 | 285500 | 285500 | 285000 | 796 |
| 240 | 20250508 | 144000 | 53035763000 | 285500 | 285500 | 285500 | 285000 | 217 |
| 241 | 20250508 | 143900 | 52973868000 | 285500 | 285000 | 285500 | 285000 | 1709 |
| 242 | 20250508 | 143800 | 52486753000 | 285500 | 286000 | 286000 | 285000 | 944 |
| 243 | 20250508 | 143700 | 52217246500 | 285500 | 285500 | 286000 | 285500 | 441 |
| 244 | 20250508 | 143600 | 52091287000 | 285500 | 286000 | 286000 | 285500 | 290 |
| 245 | 20250508 | 143500 | 52008448000 | 285500 | 286000 | 286500 | 285500 | 2989 |
| 246 | 20250508 | 143400 | 51154257500 | 286500 | 286500 | 286500 | 286000 | 454 |
| 247 | 20250508 | 143300 | 51024304500 | 286500 | 286500 | 286500 | 286000 | 360 |
| 248 | 20250508 | 143200 | 50921202500 | 286500 | 286000 | 286500 | 286000 | 255 |
| 249 | 20250508 | 143100 | 50848183500 | 286000 | 286500 | 286500 | 286000 | 214 |
| 250 | 20250508 | 143000 | 50786906500 | 286000 | 286500 | 286500 | 286000 | 210 |
| 251 | 20250508 | 142900 | 50726786000 | 286000 | 286500 | 286500 | 286000 | 219 |
| 252 | 20250508 | 142800 | 50664085000 | 286000 | 286000 | 286500 | 286000 | 415 |
| 253 | 20250508 | 142700 | 50545281000 | 286000 | 286000 | 286500 | 286000 | 182 |
| 254 | 20250508 | 142600 | 50493166500 | 286000 | 287000 | 287000 | 286000 | 843 |
| 255 | 20250508 | 142500 | 50251618500 | 287000 | 286500 | 287000 | 286500 | 180 |
| 256 | 20250508 | 142400 | 50200009000 | 287000 | 287000 | 287000 | 286500 | 194 |
| 257 | 20250508 | 142300 | 50144376000 | 287000 | 287000 | 287000 | 286500 | 1450 |
| 258 | 20250508 | 142200 | 49728863000 | 286500 | 286500 | 287500 | 286500 | 1361 |
| 259 | 20250508 | 142100 | 49338270500 | 287000 | 286500 | 287000 | 286500 | 231 |
| 260 | 20250508 | 142000 | 49272002500 | 287000 | 287000 | 287000 | 286500 | 159 |
| 261 | 20250508 | 141900 | 49226413500 | 286500 | 287000 | 287000 | 286500 | 205 |
| 262 | 20250508 | 141800 | 49167613000 | 287000 | 287000 | 287000 | 286500 | 192 |
| 263 | 20250508 | 141700 | 49112551500 | 287000 | 286500 | 287000 | 286500 | 154 |
| 264 | 20250508 | 141600 | 49068395500 | 286500 | 286500 | 287000 | 286500 | 244 |
| 265 | 20250508 | 141500 | 48998420750 | 286500 | 287000 | 287000 | 286500 | 825 |
| 266 | 20250508 | 141400 | 48761999750 | 286500 | 286500 | 287000 | 286500 | 132 |
| 267 | 20250508 | 141300 | 48724155250 | 287000 | 286500 | 287000 | 286500 | 535 |
| 268 | 20250508 | 141200 | 48570820000 | 286500 | 286500 | 287000 | 286500 | 140 |
| 269 | 20250508 | 141100 | 48530675500 | 287000 | 287000 | 287000 | 286500 | 1293 |
| 270 | 20250508 | 141000 | 48160033500 | 286500 | 287000 | 287000 | 286500 | 438 |
| 271 | 20250508 | 140900 | 48034351750 | 286500 | 287000 | 287000 | 286500 | 669 |
| 272 | 20250508 | 140800 | 47842397750 | 287000 | 287000 | 287000 | 286500 | 189 |
| 273 | 20250508 | 140700 | 47788196750 | 287000 | 287000 | 287500 | 286500 | 425 |
| 274 | 20250508 | 140600 | 47666317500 | 287500 | 287000 | 287500 | 286500 | 503 |
| 275 | 20250508 | 140500 | 47521934500 | 286500 | 286500 | 287000 | 286500 | 285 |
| 276 | 20250508 | 140400 | 47440213000 | 287000 | 287000 | 287000 | 286500 | 786 |
| 277 | 20250508 | 140300 | 47214663250 | 287000 | 287000 | 287000 | 286500 | 343 |
| 278 | 20250508 | 140200 | 47116311750 | 286500 | 286500 | 287000 | 286500 | 259 |
| 279 | 20250508 | 140100 | 47042061250 | 287000 | 286500 | 287000 | 286000 | 903 |
| 280 | 20250508 | 140000 | 46783381500 | 286000 | 286000 | 286500 | 286000 | 291 |
| 281 | 20250508 | 135900 | 46700076500 | 286000 | 286000 | 286500 | 286000 | 269 |
| 282 | 20250508 | 135800 | 46623085750 | 286000 | 286000 | 286500 | 286000 | 402 |
| 283 | 20250508 | 135700 | 46507996000 | 286500 | 287000 | 287000 | 286000 | 488 |
| 284 | 20250508 | 135600 | 46368196500 | 286500 | 286500 | 287000 | 286000 | 739 |
| 285 | 20250508 | 135500 | 46156666000 | 287000 | 286000 | 287000 | 286000 | 370 |
| 286 | 20250508 | 135400 | 46050671500 | 286000 | 286500 | 287000 | 286000 | 818 |
| 287 | 20250508 | 135300 | 45816302500 | 286500 | 286500 | 287000 | 286500 | 495 |
| 288 | 20250508 | 135200 | 45674390000 | 286500 | 287000 | 287000 | 286500 | 237 |
| 289 | 20250508 | 135100 | 45606456750 | 286500 | 286500 | 287000 | 286500 | 342 |
| 290 | 20250508 | 135000 | 45508341750 | 286500 | 286500 | 287000 | 286500 | 222 |
| 291 | 20250508 | 134900 | 45444672750 | 286500 | 287000 | 287000 | 286500 | 264 |
| 292 | 20250508 | 134800 | 45368985250 | 287000 | 287000 | 287000 | 286500 | 320 |
| 293 | 20250508 | 134700 | 45277207750 | 286500 | 287000 | 287500 | 286500 | 969 |
| 294 | 20250508 | 134600 | 44999187000 | 287500 | 287500 | 287500 | 287000 | 221 |
| 295 | 20250508 | 134500 | 44935696000 | 287500 | 287500 | 287500 | 287000 | 354 |
| 296 | 20250508 | 134400 | 44834016000 | 287000 | 287500 | 287500 | 287000 | 307 |
| 297 | 20250508 | 134300 | 44745882750 | 287500 | 287500 | 288000 | 287000 | 276 |
| 298 | 20250508 | 134200 | 44666545250 | 287500 | 287000 | 287500 | 287000 | 300 |
| 299 | 20250508 | 134100 | 44580366750 | 287500 | 287500 | 288000 | 287000 | 327 |
| 300 | 20250508 | 134000 | 44486337000 | 287500 | 288500 | 288500 | 287500 | 2930 |
| 301 | 20250508 | 133900 | 43642554000 | 288500 | 288500 | 288500 | 288000 | 575 |
| 302 | 20250508 | 133800 | 43476688000 | 288000 | 288500 | 288500 | 288000 | 313 |
| 303 | 20250508 | 133700 | 43386422250 | 288500 | 288500 | 288500 | 288000 | 541 |
| 304 | 20250508 | 133600 | 43230455750 | 288500 | 288500 | 288500 | 288000 | 179 |
| 305 | 20250508 | 133500 | 43178826750 | 288000 | 288500 | 288500 | 288000 | 200 |
| 306 | 20250508 | 133400 | 43121147500 | 288500 | 288500 | 288500 | 288000 | 204 |
| 307 | 20250508 | 133300 | 43062334500 | 288500 | 288500 | 288500 | 288000 | 152 |
| 308 | 20250508 | 133200 | 43018499000 | 288500 | 288500 | 288500 | 288000 | 128 |
| 309 | 20250508 | 133100 | 42981583250 | 288500 | 288500 | 288500 | 288000 | 206 |
| 310 | 20250508 | 133000 | 42922180250 | 288000 | 288500 | 288500 | 288000 | 183 |
| 311 | 20250508 | 132900 | 42869403250 | 288500 | 288500 | 288500 | 288000 | 935 |
| 312 | 20250508 | 132800 | 42599830500 | 288500 | 288000 | 288500 | 288000 | 282 |
| 313 | 20250508 | 132700 | 42518500500 | 288500 | 288500 | 288500 | 288000 | 196 |
| 314 | 20250508 | 132600 | 42461979000 | 288500 | 287500 | 288500 | 287500 | 700 |
| 315 | 20250508 | 132500 | 42260381000 | 288000 | 288000 | 288500 | 287500 | 193 |
| 316 | 20250508 | 132400 | 42204817000 | 288000 | 287500 | 288000 | 287500 | 147 |
| 317 | 20250508 | 132300 | 42162500000 | 288000 | 288000 | 288000 | 287500 | 129 |
| 318 | 20250508 | 132200 | 42125362500 | 288000 | 287500 | 288500 | 287500 | 204 |
| 319 | 20250508 | 132100 | 42066640000 | 288000 | 288000 | 288000 | 287500 | 285 |
| 320 | 20250508 | 132000 | 41984628500 | 288000 | 287750 | 288500 | 287500 | 250 |
| 321 | 20250508 | 131900 | 41912640000 | 288000 | 288000 | 288500 | 287500 | 1234 |
| 322 | 20250508 | 131800 | 41556958500 | 287500 | 288500 | 288500 | 287500 | 1515 |
| 323 | 20250508 | 131700 | 41120856000 | 288500 | 288500 | 288500 | 288000 | 70 |
| 324 | 20250508 | 131600 | 41100682000 | 288500 | 288000 | 288500 | 288000 | 108 |
| 325 | 20250508 | 131500 | 41069550500 | 288000 | 288500 | 288500 | 288000 | 279 |
| 326 | 20250508 | 131400 | 40989102500 | 288000 | 288500 | 288500 | 288000 | 240 |
| 327 | 20250508 | 131300 | 40919880500 | 288000 | 288500 | 288500 | 288000 | 129 |
| 328 | 20250508 | 131200 | 40882707500 | 288500 | 288000 | 289000 | 288000 | 510 |
| 329 | 20250508 | 131100 | 40735556500 | 288000 | 288000 | 288500 | 288000 | 204 |
| 330 | 20250508 | 131000 | 40676748000 | 288000 | 288500 | 289000 | 288000 | 1224 |
| 331 | 20250508 | 130900 | 40323912000 | 289000 | 289000 | 289000 | 288500 | 975 |
| 332 | 20250508 | 130800 | 40042491500 | 288500 | 288500 | 289000 | 288000 | 1173 |
| 333 | 20250508 | 130700 | 39703937500 | 288000 | 288000 | 288500 | 287500 | 301 |
| 334 | 20250508 | 130600 | 39617255500 | 288000 | 288000 | 288000 | 287500 | 482 |
| 335 | 20250508 | 130500 | 39478470000 | 287500 | 288000 | 288000 | 287500 | 135 |
| 336 | 20250508 | 130400 | 39439611000 | 288000 | 288000 | 288000 | 287500 | 85 |
| 337 | 20250508 | 130300 | 39415150500 | 288000 | 287500 | 288000 | 287500 | 106 |
| 338 | 20250508 | 130200 | 39384640000 | 287500 | 287500 | 288000 | 287500 | 87 |
| 339 | 20250508 | 130100 | 39359599000 | 287500 | 287000 | 287500 | 287000 | 318 |
| 340 | 20250508 | 130000 | 39268208500 | 287000 | 288000 | 288000 | 287000 | 1205 |
| 341 | 20250508 | 125900 | 38921723000 | 287500 | 288000 | 288000 | 287500 | 174 |
| 342 | 20250508 | 125800 | 38871621000 | 288000 | 287500 | 288000 | 287500 | 211 |
| 343 | 20250508 | 125700 | 38810881000 | 288000 | 288000 | 288000 | 287500 | 76 |
| 344 | 20250508 | 125600 | 38789005500 | 288000 | 288000 | 288000 | 287500 | 82 |
| 345 | 20250508 | 125500 | 38765404500 | 288000 | 288000 | 288000 | 287500 | 155 |
| 346 | 20250508 | 125400 | 38720833000 | 287500 | 288000 | 288000 | 287500 | 44 |
| 347 | 20250508 | 125300 | 38708170500 | 288000 | 288000 | 288500 | 287500 | 289 |
| 348 | 20250508 | 125200 | 38624934500 | 288000 | 287500 | 288500 | 287500 | 120 |
| 349 | 20250508 | 125100 | 38590366500 | 287500 | 288000 | 288500 | 287500 | 227 |
| 350 | 20250508 | 125000 | 38524984000 | 288000 | 288000 | 288500 | 287500 | 256 |
| 351 | 20250508 | 124900 | 38451255000 | 287500 | 288500 | 288500 | 287500 | 297 |
| 352 | 20250508 | 124800 | 38365710500 | 288500 | 289000 | 289000 | 288000 | 872 |
| 353 | 20250508 | 124700 | 38114221000 | 288500 | 288500 | 289000 | 288000 | 2329 |
| 354 | 20250508 | 124600 | 37442198500 | 288500 | 288000 | 288500 | 288000 | 156 |
| 355 | 20250508 | 124500 | 37397221000 | 288000 | 288250 | 288500 | 288000 | 123 |
| 356 | 20250508 | 124400 | 37361759250 | 288250 | 288000 | 288500 | 288000 | 51 |
| 357 | 20250508 | 124300 | 37347054000 | 288000 | 288000 | 288500 | 288000 | 91 |
| 358 | 20250508 | 124200 | 37320835250 | 288500 | 288500 | 288500 | 288000 | 188 |
| 359 | 20250508 | 124100 | 37266654250 | 288500 | 288000 | 288500 | 287500 | 1480 |
| 360 | 20250508 | 124000 | 36840195750 | 287500 | 288000 | 288000 | 287500 | 79 |
| 361 | 20250508 | 123900 | 36817463750 | 287500 | 288000 | 288000 | 287500 | 61 |
| 362 | 20250508 | 123800 | 36799912250 | 287500 | 288000 | 288000 | 287500 | 98 |
| 363 | 20250508 | 123700 | 36771724750 | 288000 | 288000 | 288500 | 287500 | 785 |
| 364 | 20250508 | 123600 | 36545625250 | 288000 | 288000 | 288500 | 287500 | 3687 |
| 365 | 20250508 | 123500 | 35484274250 | 288500 | 288500 | 288500 | 288000 | 514 |
| 366 | 20250508 | 123400 | 35336142750 | 288000 | 288000 | 288500 | 288000 | 306 |
| 367 | 20250508 | 123300 | 35247883750 | 288000 | 288500 | 289000 | 288000 | 1583 |
| 368 | 20250508 | 123200 | 34791151750 | 288500 | 288500 | 288500 | 288000 | 166 |
| 369 | 20250508 | 123100 | 34743267250 | 288500 | 288000 | 288500 | 288000 | 1086 |
| 370 | 20250508 | 123000 | 34430332750 | 288000 | 286500 | 288500 | 286500 | 8138 |
| 371 | 20250508 | 122900 | 32091447750 | 287000 | 287000 | 287000 | 286500 | 181 |
| 372 | 20250508 | 122800 | 32039507750 | 286500 | 287000 | 287000 | 286500 | 330 |
| 373 | 20250508 | 122700 | 31944908250 | 287000 | 286500 | 287000 | 286500 | 51 |
| 374 | 20250508 | 122600 | 31930280750 | 286750 | 286500 | 287000 | 286500 | 102 |
| 375 | 20250508 | 122500 | 31901038000 | 287000 | 286000 | 287000 | 286000 | 437 |
| 376 | 20250508 | 122400 | 31775819000 | 286500 | 286000 | 286500 | 286000 | 179 |
| 377 | 20250508 | 122300 | 31724545500 | 286500 | 286500 | 287000 | 286000 | 1674 |
| 378 | 20250508 | 122200 | 31245102500 | 287000 | 286500 | 287000 | 286000 | 1274 |
| 379 | 20250508 | 122100 | 30880035500 | 286000 | 286000 | 286500 | 286000 | 95 |
| 380 | 20250508 | 122000 | 30852862500 | 286000 | 286000 | 286500 | 286000 | 591 |
| 381 | 20250508 | 121900 | 30683624500 | 286000 | 286500 | 286500 | 286000 | 536 |
| 382 | 20250508 | 121800 | 30530289000 | 286000 | 286000 | 286500 | 286000 | 1127 |
| 383 | 20250508 | 121700 | 30207438000 | 286500 | 286000 | 286500 | 286000 | 109 |
| 384 | 20250508 | 121600 | 30176259500 | 286000 | 286000 | 286500 | 285500 | 246 |
| 385 | 20250508 | 121500 | 30105906000 | 286000 | 286000 | 286500 | 285500 | 250 |
| 386 | 20250508 | 121400 | 30034403000 | 286000 | 286000 | 286500 | 285500 | 677 |
| 387 | 20250508 | 121300 | 29840778000 | 286500 | 286000 | 286500 | 286000 | 237 |
| 388 | 20250508 | 121200 | 29772986500 | 286500 | 286000 | 286500 | 286000 | 199 |
| 389 | 20250508 | 121100 | 29715993500 | 286000 | 286000 | 286500 | 286000 | 148 |
| 390 | 20250508 | 121000 | 29673650500 | 286000 | 286000 | 286500 | 285500 | 1531 |
| 391 | 20250508 | 120900 | 29235569000 | 285500 | 286000 | 286000 | 285500 | 101 |
| 392 | 20250508 | 120800 | 29206704750 | 286000 | 286000 | 286000 | 285500 | 135 |
| 393 | 20250508 | 120700 | 29168120750 | 285500 | 286000 | 286000 | 285500 | 16 |
| 394 | 20250508 | 120600 | 29163547750 | 285500 | 286000 | 286000 | 285500 | 176 |
| 395 | 20250508 | 120500 | 29113239250 | 285500 | 285500 | 286000 | 285000 | 275 |
| 396 | 20250508 | 120400 | 29034719250 | 285000 | 286000 | 286000 | 285000 | 582 |
| 397 | 20250508 | 120300 | 28868455250 | 285500 | 285000 | 286000 | 285000 | 809 |
| 398 | 20250508 | 120200 | 28637471750 | 285000 | 285000 | 285500 | 285000 | 35 |
| 399 | 20250508 | 120100 | 28627488750 | 285000 | 285000 | 285500 | 285000 | 39 |
| 400 | 20250508 | 120000 | 28616369750 | 285000 | 285500 | 285500 | 285000 | 585 |
| 401 | 20250508 | 115900 | 28449622250 | 285500 | 285000 | 285500 | 285000 | 61 |
| 402 | 20250508 | 115800 | 28432221250 | 285500 | 285500 | 285500 | 285000 | 80 |
| 403 | 20250508 | 115700 | 28409399250 | 285500 | 285000 | 286000 | 285000 | 348 |
| 404 | 20250508 | 115600 | 28310040250 | 285500 | 286000 | 286000 | 285000 | 556 |
| 405 | 20250508 | 115500 | 28151299750 | 285500 | 286000 | 286000 | 285500 | 57 |
| 406 | 20250508 | 115400 | 28135006750 | 286000 | 286000 | 286000 | 285500 | 195 |
| 407 | 20250508 | 115300 | 28079320750 | 286000 | 285500 | 286000 | 285500 | 83 |
| 408 | 20250508 | 115200 | 28055610250 | 285500 | 285500 | 286000 | 285500 | 309 |
| 409 | 20250508 | 115100 | 27967362750 | 286000 | 285500 | 286000 | 285500 | 155 |
| 410 | 20250508 | 115000 | 27923095750 | 285500 | 285500 | 286000 | 285500 | 81 |
| 411 | 20250508 | 114900 | 27899941750 | 286000 | 285500 | 286000 | 285500 | 486 |
| 412 | 20250508 | 114800 | 27760968500 | 285500 | 285500 | 286000 | 285500 | 127 |
| 413 | 20250508 | 114700 | 27724701000 | 286000 | 285500 | 286000 | 285500 | 119 |
| 414 | 20250508 | 114600 | 27690719000 | 286000 | 285500 | 286000 | 285500 | 69 |
| 415 | 20250508 | 114500 | 27670999000 | 286000 | 285500 | 286000 | 285500 | 107 |
| 416 | 20250508 | 114400 | 27640442000 | 285500 | 286000 | 286000 | 285500 | 52 |
| 417 | 20250508 | 114300 | 27625586000 | 285500 | 285500 | 286000 | 285500 | 802 |
| 418 | 20250508 | 114200 | 27396607000 | 286000 | 285500 | 286000 | 285500 | 213 |
| 419 | 20250508 | 114100 | 27335727500 | 285500 | 285500 | 286000 | 285500 | 53 |
| 420 | 20250508 | 114000 | 27320584500 | 285500 | 285500 | 286000 | 285500 | 427 |
| 421 | 20250508 | 113900 | 27198649750 | 286000 | 285000 | 286000 | 285000 | 458 |
| 422 | 20250508 | 113800 | 27067858000 | 285000 | 285500 | 285500 | 285000 | 94 |
| 423 | 20250508 | 113700 | 27041036500 | 285000 | 285000 | 285500 | 285000 | 51 |
| 424 | 20250508 | 113600 | 27026494000 | 285000 | 285000 | 285500 | 285000 | 301 |
| 425 | 20250508 | 113500 | 26940694000 | 285000 | 285000 | 285500 | 285000 | 127 |
| 426 | 20250508 | 113400 | 26904464500 | 285000 | 285000 | 285500 | 285000 | 107 |
| 427 | 20250508 | 113300 | 26873945500 | 285000 | 285500 | 285500 | 285000 | 129 |
| 428 | 20250508 | 113200 | 26837152500 | 285000 | 285500 | 285500 | 285000 | 261 |
| 429 | 20250508 | 113100 | 26762722000 | 285000 | 285000 | 285500 | 285000 | 74 |
| 430 | 20250508 | 113000 | 26741609000 | 285000 | 285500 | 285500 | 285000 | 117 |
| 431 | 20250508 | 112900 | 26708229500 | 285000 | 285000 | 285500 | 285000 | 79 |
| 432 | 20250508 | 112800 | 26685690500 | 285500 | 284500 | 285500 | 284500 | 448 |
| 433 | 20250508 | 112700 | 26557956000 | 284500 | 285000 | 285000 | 284500 | 983 |
| 434 | 20250508 | 112600 | 26277826500 | 284500 | 284500 | 285000 | 284500 | 108 |
| 435 | 20250508 | 112500 | 26247055000 | 284500 | 285000 | 285000 | 284500 | 46 |
| 436 | 20250508 | 112400 | 26233957000 | 284500 | 285000 | 285000 | 284500 | 218 |
| 437 | 20250508 | 112300 | 26171929000 | 284500 | 285000 | 285000 | 284000 | 136 |
| 438 | 20250508 | 112200 | 26133223500 | 285000 | 285500 | 285500 | 284500 | 1694 |
| 439 | 20250508 | 112100 | 25650822000 | 286000 | 285000 | 286000 | 285000 | 1379 |
| 440 | 20250508 | 112000 | 25257111500 | 285500 | 285000 | 285500 | 285000 | 180 |
| 441 | 20250508 | 111900 | 25205742000 | 285000 | 284000 | 285000 | 284000 | 2122 |
| 442 | 20250508 | 111800 | 24601033500 | 284500 | 284000 | 284500 | 284000 | 183 |
| 443 | 20250508 | 111700 | 24548989000 | 284500 | 284000 | 284500 | 284000 | 207 |
| 444 | 20250508 | 111600 | 24490134000 | 284500 | 284000 | 284500 | 283500 | 1133 |
| 445 | 20250508 | 111500 | 24168014500 | 283500 | 283500 | 284000 | 283500 | 117 |
| 446 | 20250508 | 111400 | 24134833250 | 283500 | 283500 | 284000 | 283500 | 100 |
| 447 | 20250508 | 111300 | 24106451500 | 283500 | 283500 | 284000 | 283500 | 225 |
| 448 | 20250508 | 111200 | 24042646500 | 284000 | 284000 | 284500 | 284000 | 513 |
| 449 | 20250508 | 111100 | 23896930000 | 284500 | 284000 | 284500 | 284000 | 74 |
| 450 | 20250508 | 111000 | 23875905000 | 284000 | 284000 | 284500 | 283500 | 91 |
| 451 | 20250508 | 110900 | 23850056000 | 284000 | 284000 | 284500 | 284000 | 351 |
| 452 | 20250508 | 110800 | 23750371500 | 284000 | 283500 | 284500 | 283500 | 417 |
| 453 | 20250508 | 110700 | 23631949000 | 283500 | 284000 | 284000 | 283500 | 177 |
| 454 | 20250508 | 110600 | 23581698000 | 284000 | 284000 | 284500 | 283000 | 868 |
| 455 | 20250508 | 110500 | 23335282000 | 284000 | 284500 | 284500 | 284000 | 140 |
| 456 | 20250508 | 110400 | 23295472500 | 284500 | 284000 | 284500 | 284000 | 1351 |
| 457 | 20250508 | 110300 | 22911205000 | 284000 | 284000 | 284500 | 284000 | 525 |
| 458 | 20250508 | 110200 | 22762087000 | 284000 | 284000 | 285000 | 283500 | 1766 |
| 459 | 20250508 | 110100 | 22260175000 | 283500 | 284750 | 285000 | 283500 | 1401 |
| 460 | 20250508 | 110000 | 21861775250 | 284750 | 285000 | 285000 | 284500 | 128 |
| 461 | 20250508 | 105900 | 21825337500 | 284500 | 284500 | 284500 | 284000 | 82 |
| 462 | 20250508 | 105800 | 21802016000 | 284500 | 283500 | 284500 | 283500 | 1778 |
| 463 | 20250508 | 105700 | 21296494500 | 283500 | 284000 | 284500 | 283500 | 444 |
| 464 | 20250508 | 105600 | 21170402250 | 284000 | 284250 | 284500 | 284000 | 36 |
| 465 | 20250508 | 105500 | 21160172500 | 284000 | 284000 | 285000 | 284000 | 4231 |
| 466 | 20250508 | 105400 | 19957699750 | 284000 | 283500 | 284000 | 283000 | 675 |
| 467 | 20250508 | 105300 | 19766318750 | 284000 | 284000 | 284000 | 283500 | 83 |
| 468 | 20250508 | 105200 | 19742752750 | 283500 | 283250 | 284000 | 283000 | 669 |
| 469 | 20250508 | 105100 | 19553064500 | 283500 | 283000 | 283500 | 283000 | 88 |
| 470 | 20250508 | 105000 | 19528132000 | 283500 | 283500 | 283500 | 283000 | 77 |
| 471 | 20250508 | 104900 | 19506317500 | 283500 | 283500 | 283500 | 283000 | 59 |
| 472 | 20250508 | 104800 | 19489594000 | 283500 | 283500 | 283500 | 283000 | 192 |
| 473 | 20250508 | 104700 | 19435213500 | 283000 | 283000 | 283500 | 283000 | 109 |
| 474 | 20250508 | 104600 | 19404339500 | 283500 | 283500 | 283500 | 283000 | 211 |
| 475 | 20250508 | 104500 | 19344588500 | 283500 | 283500 | 283500 | 283000 | 150 |
| 476 | 20250508 | 104400 | 19302086000 | 283000 | 283000 | 283500 | 282500 | 859 |
| 477 | 20250508 | 104300 | 19058940000 | 282500 | 283000 | 283000 | 282500 | 47 |
| 478 | 20250508 | 104200 | 19045645500 | 282500 | 283000 | 283000 | 282500 | 198 |
| 479 | 20250508 | 104100 | 18989658500 | 282500 | 283000 | 283000 | 282500 | 77 |
| 480 | 20250508 | 104000 | 18967882500 | 282750 | 282500 | 283000 | 282500 | 45 |
| 481 | 20250508 | 103900 | 18955156750 | 282500 | 283000 | 283500 | 282500 | 234 |
| 482 | 20250508 | 103800 | 18888945250 | 283000 | 283000 | 283500 | 282500 | 178 |
| 483 | 20250508 | 103700 | 18838566250 | 282500 | 283000 | 283000 | 282500 | 117 |
| 484 | 20250508 | 103600 | 18805456250 | 283000 | 283000 | 283500 | 282500 | 472 |
| 485 | 20250508 | 103500 | 18671884250 | 283500 | 283000 | 283500 | 283000 | 38 |
| 486 | 20250508 | 103400 | 18661121750 | 283000 | 283000 | 283000 | 282500 | 107 |
| 487 | 20250508 | 103300 | 18630842250 | 283000 | 283000 | 283500 | 282500 | 498 |
| 488 | 20250508 | 103200 | 18489902750 | 283000 | 283500 | 283500 | 283000 | 46 |
| 489 | 20250508 | 103100 | 18476875750 | 283000 | 284000 | 284000 | 283000 | 48 |
| 490 | 20250508 | 103000 | 18463259250 | 283000 | 284000 | 284000 | 283000 | 802 |
| 491 | 20250508 | 102900 | 18235926750 | 284000 | 283500 | 284000 | 283000 | 937 |
| 492 | 20250508 | 102800 | 17970296750 | 283500 | 283000 | 283500 | 283000 | 124 |
| 493 | 20250508 | 102700 | 17935172250 | 283500 | 283500 | 284000 | 283000 | 1307 |
| 494 | 20250508 | 102600 | 17565113250 | 284000 | 283500 | 284000 | 283500 | 351 |
| 495 | 20250508 | 102500 | 17465577750 | 284000 | 283000 | 284000 | 283000 | 1271 |
| 496 | 20250508 | 102400 | 17105340750 | 283500 | 283500 | 283500 | 283000 | 64 |
| 497 | 20250508 | 102300 | 17087201250 | 283500 | 283000 | 283500 | 283000 | 94 |
| 498 | 20250508 | 102200 | 17060566750 | 283500 | 283500 | 284000 | 283000 | 471 |
| 499 | 20250508 | 102100 | 16927136250 | 283500 | 283500 | 284000 | 283500 | 163 |
| 500 | 20250508 | 102000 | 16880900250 | 284000 | 284000 | 284000 | 283500 | 146 |
| 501 | 20250508 | 101900 | 16839476250 | 283500 | 283000 | 283500 | 283000 | 249 |
| 502 | 20250508 | 101800 | 16768891250 | 283500 | 283500 | 284000 | 283000 | 303 |
| 503 | 20250508 | 101700 | 16682991750 | 283500 | 283500 | 284000 | 283000 | 806 |
| 504 | 20250508 | 101600 | 16454482750 | 284000 | 284000 | 284000 | 283500 | 100 |
| 505 | 20250508 | 101500 | 16426087750 | 284000 | 283500 | 284000 | 283500 | 252 |
| 506 | 20250508 | 101400 | 16354541500 | 284000 | 284000 | 284000 | 283500 | 1305 |
| 507 | 20250508 | 101300 | 15983953500 | 284000 | 284000 | 284000 | 283500 | 105 |
| 508 | 20250508 | 101200 | 15954138000 | 284000 | 284000 | 284000 | 283500 | 143 |
| 509 | 20250508 | 101100 | 15913533000 | 284000 | 284000 | 284000 | 283500 | 84 |
| 510 | 20250508 | 101000 | 15889683000 | 283500 | 284000 | 284000 | 283500 | 613 |
| 511 | 20250508 | 100900 | 15715670250 | 284000 | 283500 | 284000 | 283500 | 107 |
| 512 | 20250508 | 100800 | 15685302250 | 283500 | 284000 | 284000 | 283500 | 104 |
| 513 | 20250508 | 100700 | 15655777000 | 284000 | 284000 | 284000 | 283500 | 82 |
| 514 | 20250508 | 100600 | 15632493000 | 283500 | 283500 | 284000 | 283500 | 64 |
| 515 | 20250508 | 100500 | 15614328000 | 284000 | 283500 | 284000 | 283000 | 846 |
| 516 | 20250508 | 100400 | 15374455500 | 283500 | 284000 | 284000 | 283000 | 1707 |
| 517 | 20250508 | 100300 | 14890603500 | 284000 | 283500 | 284000 | 283500 | 87 |
| 518 | 20250508 | 100200 | 14865903000 | 283500 | 283000 | 284000 | 283000 | 709 |
| 519 | 20250508 | 100100 | 14664859500 | 283000 | 282500 | 283500 | 282500 | 2132 |
| 520 | 20250508 | 100000 | 14062066000 | 282000 | 282000 | 282500 | 282000 | 47 |
| 521 | 20250508 | 095900 | 14048799000 | 282000 | 281500 | 282500 | 281500 | 204 |
| 522 | 20250508 | 095800 | 13991270000 | 281500 | 282000 | 282500 | 281500 | 266 |
| 523 | 20250508 | 095700 | 13916261000 | 281500 | 281500 | 282500 | 281500 | 510 |
| 524 | 20250508 | 095600 | 13772440500 | 281500 | 282000 | 282000 | 281500 | 224 |
| 525 | 20250508 | 095500 | 13709372000 | 282000 | 281500 | 282000 | 281500 | 541 |
| 526 | 20250508 | 095400 | 13556817500 | 282000 | 282000 | 282000 | 281500 | 639 |
| 527 | 20250508 | 095300 | 13376927500 | 282000 | 282000 | 282000 | 281500 | 89 |
| 528 | 20250508 | 095200 | 13351833000 | 281500 | 282000 | 282500 | 281500 | 275 |
| 529 | 20250508 | 095100 | 13274292000 | 282000 | 281000 | 282500 | 281000 | 1016 |
| 530 | 20250508 | 095000 | 12987900000 | 281000 | 281500 | 281500 | 281000 | 42 |
| 531 | 20250508 | 094900 | 12976081500 | 281500 | 281500 | 282000 | 281000 | 258 |
| 532 | 20250508 | 094800 | 12903454500 | 281500 | 281500 | 281500 | 281000 | 254 |
| 533 | 20250508 | 094700 | 12831954000 | 281500 | 282000 | 282000 | 281500 | 150 |
| 534 | 20250508 | 094600 | 12789663500 | 281500 | 281500 | 282500 | 281500 | 649 |
| 535 | 20250508 | 094500 | 12606669500 | 282000 | 282500 | 282500 | 281500 | 544 |
| 536 | 20250508 | 094400 | 12453315500 | 282250 | 281750 | 282250 | 281750 | 777 |
| 537 | 20250508 | 094300 | 12234203750 | 281750 | 281500 | 282000 | 281500 | 73 |
| 538 | 20250508 | 094200 | 12213649500 | 281500 | 281500 | 282000 | 281500 | 723 |
| 539 | 20250508 | 094100 | 12009951500 | 281500 | 281500 | 282000 | 281000 | 495 |
| 540 | 20250508 | 094000 | 11870610000 | 281500 | 281500 | 282000 | 281000 | 850 |
| 541 | 20250508 | 093900 | 11631225500 | 282000 | 281500 | 282000 | 281000 | 259 |
| 542 | 20250508 | 093800 | 11558318000 | 282000 | 281500 | 282000 | 281500 | 574 |
| 543 | 20250508 | 093700 | 11396625250 | 282000 | 283000 | 283000 | 281500 | 1824 |
| 544 | 20250508 | 093600 | 10881640250 | 282750 | 283500 | 283500 | 282500 | 339 |
| 545 | 20250508 | 093500 | 10785696500 | 283000 | 283000 | 283500 | 282500 | 404 |
| 546 | 20250508 | 093400 | 10671376750 | 282500 | 283500 | 283500 | 282500 | 2149 |
| 547 | 20250508 | 093300 | 10063351250 | 283500 | 283000 | 283500 | 283000 | 334 |
| 548 | 20250508 | 093200 | 9968670750 | 283500 | 283000 | 283500 | 282500 | 1621 |
| 549 | 20250508 | 093100 | 9509438250 | 283000 | 282000 | 283000 | 281500 | 1264 |
| 550 | 20250508 | 093000 | 9152778250 | 281500 | 282000 | 282000 | 281500 | 315 |
| 551 | 20250508 | 092900 | 9063953250 | 281500 | 281500 | 281500 | 281000 | 925 |
| 552 | 20250508 | 092800 | 8803572000 | 281500 | 281000 | 281750 | 281000 | 715 |
| 553 | 20250508 | 092700 | 8602320000 | 281500 | 281000 | 281500 | 281000 | 12 |
| 554 | 20250508 | 092600 | 8598945250 | 281000 | 281500 | 281500 | 280500 | 313 |
| 555 | 20250508 | 092500 | 8510990250 | 281500 | 280500 | 281500 | 280500 | 230 |
| 556 | 20250508 | 092400 | 8446360750 | 281000 | 280500 | 281000 | 280500 | 152 |
| 557 | 20250508 | 092300 | 8403676750 | 280500 | 281000 | 281000 | 280500 | 542 |
| 558 | 20250508 | 092200 | 8251400250 | 280500 | 281500 | 281500 | 280500 | 581 |
| 559 | 20250508 | 092100 | 8088219250 | 281500 | 281500 | 281500 | 281000 | 378 |
| 560 | 20250508 | 092000 | 7981820750 | 282000 | 280500 | 282000 | 280000 | 1520 |
| 561 | 20250508 | 091900 | 7554857750 | 280000 | 279500 | 280500 | 279500 | 1307 |
| 562 | 20250508 | 091800 | 7188456750 | 279500 | 280000 | 280000 | 279500 | 1019 |
| 563 | 20250508 | 091700 | 6903472250 | 280000 | 280000 | 280000 | 279500 | 413 |
| 564 | 20250508 | 091600 | 6787834250 | 280000 | 280500 | 280500 | 280000 | 232 |
| 565 | 20250508 | 091500 | 6722873750 | 280000 | 280500 | 280500 | 279750 | 492 |
| 566 | 20250508 | 091400 | 6585103750 | 280500 | 279500 | 280500 | 279000 | 1110 |
| 567 | 20250508 | 091300 | 6274463750 | 278500 | 279000 | 279500 | 278500 | 1453 |
| 568 | 20250508 | 091200 | 5869530250 | 279000 | 279500 | 279500 | 278500 | 786 |
| 569 | 20250508 | 091100 | 5649951250 | 279500 | 280000 | 280500 | 279500 | 749 |
| 570 | 20250508 | 091000 | 5440302750 | 280000 | 280500 | 281000 | 279500 | 1312 |
| 571 | 20250508 | 090900 | 5072501750 | 280000 | 279000 | 280500 | 279000 | 1465 |
| 572 | 20250508 | 090800 | 4662385750 | 279000 | 279500 | 279500 | 279000 | 573 |
| 573 | 20250508 | 090700 | 4502247750 | 279500 | 278500 | 280000 | 278500 | 629 |
| 574 | 20250508 | 090600 | 4326721250 | 278500 | 277000 | 278500 | 277000 | 983 |
| 575 | 20250508 | 090500 | 4053622750 | 277000 | 277500 | 278500 | 277000 | 1695 |
| 576 | 20250508 | 090400 | 3582992750 | 278000 | 278500 | 279500 | 277500 | 1638 |
| 577 | 20250508 | 090300 | 3126650250 | 278500 | 278000 | 279000 | 277500 | 1619 |
| 578 | 20250508 | 090200 | 2676114750 | 278000 | 277000 | 278000 | 276500 | 1290 |
| 579 | 20250508 | 090100 | 2318353250 | 277000 | 277750 | 277750 | 276500 | 1641 |
| 580 | 20250508 | 090000 | 1863746000 | 278000 | 278500 | 280000 | 277000 | 6702 |