36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 3 | 20250428 | 191500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20250428 | 191400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20250428 | 191300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20250428 | 191200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20250428 | 191100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20250428 | 191000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20250428 | 190900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20250428 | 190800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20250428 | 190700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20250428 | 190600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20250428 | 190500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20250428 | 190400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20250428 | 190300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20250428 | 190200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20250428 | 190100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20250428 | 190000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20250428 | 185900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20250428 | 185800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20250428 | 185700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20250428 | 185600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20250428 | 185500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20250428 | 185400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20250428 | 185300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20250428 | 185200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20250428 | 185100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20250428 | 185000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20250428 | 184900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20250428 | 184800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20250428 | 184700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20250428 | 184600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 33 | 20250428 | 184500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20250428 | 184400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20250428 | 184300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20250428 | 184200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20250428 | 184100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20250428 | 184000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20250428 | 183900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20250428 | 183800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20250428 | 183700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20250428 | 183600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20250428 | 183500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20250428 | 183400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20250428 | 183300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20250428 | 183200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20250428 | 183100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20250428 | 183000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20250428 | 182900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20250428 | 182800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20250428 | 182700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20250428 | 182600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20250428 | 182500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20250428 | 182400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20250428 | 182300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20250428 | 182200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20250428 | 182100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20250428 | 182000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20250428 | 181900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20250428 | 181800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20250428 | 181700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20250428 | 181600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 63 | 20250428 | 181500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20250428 | 181400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20250428 | 181300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20250428 | 181200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20250428 | 181100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20250428 | 181000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20250428 | 180900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20250428 | 180800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20250428 | 180700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20250428 | 180600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20250428 | 180500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20250428 | 180400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20250428 | 180300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20250428 | 180200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20250428 | 180100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20250428 | 180000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20250428 | 175900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20250428 | 175800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20250428 | 175700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20250428 | 175600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20250428 | 175500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20250428 | 175400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20250428 | 175300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20250428 | 175200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20250428 | 175100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20250428 | 175000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20250428 | 174900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20250428 | 174800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20250428 | 174700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20250428 | 174600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 93 | 20250428 | 174500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20250428 | 174400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20250428 | 174300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20250428 | 174200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20250428 | 174100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20250428 | 174000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20250428 | 173900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20250428 | 173800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20250428 | 173700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20250428 | 173600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20250428 | 173500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20250428 | 173400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20250428 | 173300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20250428 | 173200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20250428 | 173100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20250428 | 173000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20250428 | 172900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20250428 | 172800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20250428 | 172700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20250428 | 172600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20250428 | 172500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20250428 | 172400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20250428 | 172300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20250428 | 172200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20250428 | 172100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20250428 | 172000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20250428 | 171900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20250428 | 171800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20250428 | 171700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20250428 | 171600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 123 | 20250428 | 171500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20250428 | 171400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20250428 | 171300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20250428 | 171200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20250428 | 171100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20250428 | 171000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20250428 | 170900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20250428 | 170800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20250428 | 170700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20250428 | 170600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20250428 | 170500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20250428 | 170400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20250428 | 170300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20250428 | 170200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20250428 | 170100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20250428 | 170000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20250428 | 165900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20250428 | 165800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20250428 | 165700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20250428 | 165600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20250428 | 165500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20250428 | 165400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20250428 | 165300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20250428 | 165200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20250428 | 165100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20250428 | 165000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20250428 | 164900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20250428 | 164800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20250428 | 164700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20250428 | 164600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 153 | 20250428 | 164500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20250428 | 164400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20250428 | 164300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20250428 | 164200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20250428 | 164100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20250428 | 164000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20250428 | 163900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20250428 | 163800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20250428 | 163700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20250428 | 163600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20250428 | 163500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20250428 | 163400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20250428 | 163300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20250428 | 163200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20250428 | 163100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20250428 | 163000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20250428 | 162900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20250428 | 162800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20250428 | 162700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20250428 | 162600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20250428 | 162500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20250428 | 162400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20250428 | 162300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20250428 | 162200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20250428 | 162100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20250428 | 162000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20250428 | 161900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20250428 | 161800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20250428 | 161700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20250428 | 161600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 183 | 20250428 | 161500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20250428 | 161400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20250428 | 161300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20250428 | 161200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20250428 | 161100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20250428 | 161000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20250428 | 160900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20250428 | 160800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20250428 | 160700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20250428 | 160600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20250428 | 160500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20250428 | 160400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20250428 | 160300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20250428 | 160200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20250428 | 160100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20250428 | 160000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20250428 | 155900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20250428 | 155800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20250428 | 155700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20250428 | 155600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20250428 | 155500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20250428 | 155400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20250428 | 155300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20250428 | 155200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20250428 | 155100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20250428 | 155000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20250428 | 154900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20250428 | 154800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20250428 | 154700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20250428 | 154600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 213 | 20250428 | 154500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20250428 | 154400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20250428 | 154300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20250428 | 154200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20250428 | 154100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20250428 | 154000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20250428 | 153900 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20250428 | 153800 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20250428 | 153700 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20250428 | 153600 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20250428 | 153500 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20250428 | 153400 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20250428 | 153300 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20250428 | 153200 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20250428 | 153100 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20250428 | 153000 | 55028752000 | 221000 | 221000 | 221000 | 221000 | 35600 |
| 229 | 20250428 | 152900 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 230 | 20250428 | 152800 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 231 | 20250428 | 152700 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 232 | 20250428 | 152600 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 233 | 20250428 | 152500 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 234 | 20250428 | 152400 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 235 | 20250428 | 152300 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 236 | 20250428 | 152200 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 237 | 20250428 | 152100 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 238 | 20250428 | 152000 | 47161152000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 239 | 20250428 | 151900 | 47161152000 | 221500 | 221000 | 222000 | 221000 | 2422 |
| 240 | 20250428 | 151800 | 46624682000 | 221500 | 221500 | 222000 | 221000 | 4696 |
| 241 | 20250428 | 151700 | 45584948500 | 221500 | 221500 | 222000 | 221500 | 1240 |
| 242 | 20250428 | 151600 | 45310283000 | 221500 | 222500 | 222500 | 221500 | 2120 |
| 243 | 20250428 | 151500 | 44839864000 | 222000 | 222000 | 222500 | 222000 | 820 |
| 244 | 20250428 | 151400 | 44657821000 | 222500 | 222500 | 222500 | 222000 | 1164 |
| 245 | 20250428 | 151300 | 44398977000 | 222500 | 222500 | 222500 | 222000 | 331 |
| 246 | 20250428 | 151200 | 44325443000 | 222000 | 222000 | 222500 | 222000 | 665 |
| 247 | 20250428 | 151100 | 44177599500 | 222000 | 222000 | 222500 | 222000 | 2235 |
| 248 | 20250428 | 151000 | 43680433500 | 222000 | 222000 | 222500 | 222000 | 360 |
| 249 | 20250428 | 150900 | 43600463250 | 222000 | 222000 | 222500 | 222000 | 1662 |
| 250 | 20250428 | 150800 | 43230900750 | 222500 | 222000 | 222500 | 222000 | 926 |
| 251 | 20250428 | 150700 | 43025092750 | 222000 | 222000 | 222500 | 222000 | 204 |
| 252 | 20250428 | 150600 | 42979801250 | 222000 | 222000 | 222500 | 222000 | 578 |
| 253 | 20250428 | 150500 | 42851465250 | 222000 | 222500 | 222500 | 222000 | 174 |
| 254 | 20250428 | 150400 | 42812824750 | 222000 | 222000 | 222500 | 222000 | 174 |
| 255 | 20250428 | 150300 | 42774177250 | 222000 | 222500 | 222500 | 222000 | 137 |
| 256 | 20250428 | 150200 | 42743752250 | 222000 | 222000 | 222500 | 221500 | 2571 |
| 257 | 20250428 | 150100 | 42173063250 | 221500 | 221500 | 222000 | 221500 | 433 |
| 258 | 20250428 | 150000 | 42077080250 | 221500 | 221500 | 222000 | 221500 | 289 |
| 259 | 20250428 | 145900 | 42013059250 | 222000 | 221500 | 222000 | 221500 | 426 |
| 260 | 20250428 | 145800 | 41918648250 | 222000 | 221500 | 222000 | 221500 | 314 |
| 261 | 20250428 | 145700 | 41849053250 | 221500 | 221500 | 222000 | 221500 | 742 |
| 262 | 20250428 | 145600 | 41684671750 | 221000 | 221500 | 222000 | 221000 | 1121 |
| 263 | 20250428 | 145500 | 41436421750 | 221500 | 221500 | 222000 | 221500 | 349 |
| 264 | 20250428 | 145400 | 41359085750 | 221500 | 221500 | 222000 | 221500 | 290 |
| 265 | 20250428 | 145300 | 41294838750 | 221500 | 222000 | 222000 | 221500 | 409 |
| 266 | 20250428 | 145200 | 41204242250 | 222000 | 221500 | 222000 | 221500 | 271 |
| 267 | 20250428 | 145100 | 41144207250 | 221500 | 221500 | 222000 | 221500 | 553 |
| 268 | 20250428 | 145000 | 41021597250 | 222000 | 221500 | 222000 | 221500 | 470 |
| 269 | 20250428 | 144900 | 40917473000 | 221500 | 221500 | 222000 | 221500 | 343 |
| 270 | 20250428 | 144800 | 40841457500 | 221500 | 221500 | 222000 | 221500 | 250 |
| 271 | 20250428 | 144700 | 40786049500 | 221500 | 222000 | 222000 | 221500 | 213 |
| 272 | 20250428 | 144600 | 40738824000 | 222000 | 222000 | 222000 | 221500 | 308 |
| 273 | 20250428 | 144500 | 40670559500 | 221750 | 222000 | 222000 | 221500 | 238 |
| 274 | 20250428 | 144400 | 40617807750 | 222000 | 221500 | 222000 | 221500 | 259 |
| 275 | 20250428 | 144300 | 40560389750 | 221500 | 221500 | 222000 | 221500 | 349 |
| 276 | 20250428 | 144200 | 40483017250 | 221500 | 222000 | 222000 | 221500 | 512 |
| 277 | 20250428 | 144100 | 40369441250 | 222000 | 222000 | 222000 | 221500 | 182 |
| 278 | 20250428 | 144000 | 40329106750 | 222000 | 221500 | 222000 | 221500 | 192 |
| 279 | 20250428 | 143900 | 40286562250 | 222000 | 221500 | 222000 | 221500 | 235 |
| 280 | 20250428 | 143800 | 40234478500 | 221500 | 222000 | 222000 | 221500 | 77 |
| 281 | 20250428 | 143700 | 40217405500 | 221500 | 221500 | 222000 | 221500 | 552 |
| 282 | 20250428 | 143600 | 40094868500 | 221500 | 221500 | 222000 | 221500 | 224 |
| 283 | 20250428 | 143500 | 40045249500 | 221500 | 222000 | 222000 | 221500 | 302 |
| 284 | 20250428 | 143400 | 39978239500 | 222000 | 222000 | 222500 | 222000 | 417 |
| 285 | 20250428 | 143300 | 39885647500 | 222000 | 222000 | 222500 | 222000 | 225 |
| 286 | 20250428 | 143200 | 39835680000 | 222500 | 222000 | 222500 | 222000 | 450 |
| 287 | 20250428 | 143100 | 39735778000 | 222000 | 222000 | 222500 | 222000 | 321 |
| 288 | 20250428 | 143000 | 39664503000 | 222500 | 222000 | 222500 | 222000 | 98 |
| 289 | 20250428 | 142900 | 39642736000 | 222000 | 222000 | 222500 | 222000 | 280 |
| 290 | 20250428 | 142800 | 39580564000 | 222000 | 222000 | 222500 | 222000 | 1424 |
| 291 | 20250428 | 142700 | 39264213500 | 222000 | 222000 | 222500 | 222000 | 44 |
| 292 | 20250428 | 142600 | 39254435000 | 222000 | 222000 | 222500 | 222000 | 16 |
| 293 | 20250428 | 142500 | 39250880500 | 222000 | 221500 | 222000 | 221500 | 1805 |
| 294 | 20250428 | 142400 | 38850285500 | 221500 | 222000 | 222500 | 221500 | 496 |
| 295 | 20250428 | 142300 | 38740184500 | 222000 | 222000 | 222500 | 222000 | 575 |
| 296 | 20250428 | 142200 | 38612527500 | 222000 | 222000 | 222500 | 222000 | 1173 |
| 297 | 20250428 | 142100 | 38352112500 | 222000 | 222000 | 222500 | 222000 | 317 |
| 298 | 20250428 | 142000 | 38281728000 | 222000 | 222500 | 223000 | 222000 | 248 |
| 299 | 20250428 | 141900 | 38226575500 | 222500 | 222000 | 223000 | 222000 | 133 |
| 300 | 20250428 | 141800 | 38196978500 | 222000 | 223000 | 223000 | 222000 | 376 |
| 301 | 20250428 | 141700 | 38113369500 | 222500 | 222500 | 222500 | 222500 | 67 |
| 302 | 20250428 | 141600 | 38098462000 | 222500 | 222500 | 223000 | 222500 | 289 |
| 303 | 20250428 | 141500 | 38034153000 | 222500 | 222500 | 223000 | 222500 | 304 |
| 304 | 20250428 | 141400 | 37966506500 | 222500 | 222500 | 223000 | 222500 | 334 |
| 305 | 20250428 | 141300 | 37892183500 | 223000 | 222500 | 223000 | 222500 | 397 |
| 306 | 20250428 | 141200 | 37803841000 | 223000 | 223000 | 223000 | 222500 | 221 |
| 307 | 20250428 | 141100 | 37754638000 | 222500 | 222500 | 223000 | 222500 | 355 |
| 308 | 20250428 | 141000 | 37675533500 | 223000 | 222500 | 223000 | 222500 | 43 |
| 309 | 20250428 | 140900 | 37665952000 | 223000 | 222500 | 223000 | 222500 | 119 |
| 310 | 20250428 | 140800 | 37639467500 | 222500 | 222500 | 223000 | 222500 | 114 |
| 311 | 20250428 | 140700 | 37614084000 | 222500 | 222500 | 222500 | 222500 | 91 |
| 312 | 20250428 | 140600 | 37593836500 | 223000 | 222500 | 223000 | 222500 | 187 |
| 313 | 20250428 | 140500 | 37552203000 | 222500 | 222500 | 223000 | 222500 | 231 |
| 314 | 20250428 | 140400 | 37500780500 | 222500 | 222500 | 223000 | 222500 | 302 |
| 315 | 20250428 | 140300 | 37433565500 | 222500 | 222000 | 222500 | 222000 | 1699 |
| 316 | 20250428 | 140200 | 37055628500 | 222000 | 223000 | 223000 | 222000 | 92 |
| 317 | 20250428 | 140100 | 37035149500 | 223000 | 222500 | 223000 | 222500 | 217 |
| 318 | 20250428 | 140000 | 36986865000 | 222500 | 222500 | 223000 | 222500 | 261 |
| 319 | 20250428 | 135900 | 36928774500 | 222500 | 222500 | 223000 | 222500 | 236 |
| 320 | 20250428 | 135800 | 36876240250 | 222500 | 222500 | 223000 | 222500 | 207 |
| 321 | 20250428 | 135700 | 36830153750 | 222500 | 222500 | 223000 | 222500 | 152 |
| 322 | 20250428 | 135600 | 36796312500 | 222500 | 222500 | 223000 | 222500 | 383 |
| 323 | 20250428 | 135500 | 36711074500 | 222500 | 222500 | 223000 | 222500 | 265 |
| 324 | 20250428 | 135400 | 36652094500 | 223000 | 222500 | 223000 | 222500 | 493 |
| 325 | 20250428 | 135300 | 36542379500 | 223000 | 222500 | 223000 | 222500 | 161 |
| 326 | 20250428 | 135200 | 36506547500 | 222500 | 222500 | 223000 | 222500 | 437 |
| 327 | 20250428 | 135100 | 36409288000 | 223000 | 222500 | 223000 | 222500 | 160 |
| 328 | 20250428 | 135000 | 36373645000 | 222500 | 222500 | 223000 | 222500 | 129 |
| 329 | 20250428 | 134900 | 36344925000 | 223000 | 223000 | 223000 | 222500 | 328 |
| 330 | 20250428 | 134800 | 36271920500 | 223000 | 222500 | 223000 | 222500 | 135 |
| 331 | 20250428 | 134700 | 36241865500 | 222500 | 222500 | 223000 | 222500 | 366 |
| 332 | 20250428 | 134600 | 36160410000 | 222500 | 222500 | 223000 | 222500 | 274 |
| 333 | 20250428 | 134500 | 36099420500 | 223000 | 222500 | 223000 | 222500 | 171 |
| 334 | 20250428 | 134400 | 36061351000 | 223000 | 223000 | 223000 | 222500 | 393 |
| 335 | 20250428 | 134300 | 35973896500 | 222500 | 223000 | 223000 | 222500 | 142 |
| 336 | 20250428 | 134200 | 35942281000 | 222500 | 222500 | 223000 | 222500 | 412 |
| 337 | 20250428 | 134100 | 35850589500 | 222500 | 222500 | 223000 | 222500 | 262 |
| 338 | 20250428 | 134000 | 35792282500 | 223000 | 222500 | 223000 | 222500 | 457 |
| 339 | 20250428 | 133900 | 35690530500 | 222500 | 222500 | 223000 | 222500 | 206 |
| 340 | 20250428 | 133800 | 35644684000 | 222500 | 222500 | 223000 | 222500 | 248 |
| 341 | 20250428 | 133700 | 35589503500 | 222500 | 222500 | 223000 | 222500 | 374 |
| 342 | 20250428 | 133600 | 35506278000 | 223000 | 222500 | 223000 | 222500 | 364 |
| 343 | 20250428 | 133500 | 35425276500 | 222500 | 222500 | 223000 | 222500 | 404 |
| 344 | 20250428 | 133400 | 35335359500 | 222500 | 223000 | 223000 | 222500 | 137 |
| 345 | 20250428 | 133300 | 35304860500 | 222500 | 223000 | 223000 | 222500 | 119 |
| 346 | 20250428 | 133200 | 35278366500 | 223000 | 223000 | 223000 | 222500 | 119 |
| 347 | 20250428 | 133100 | 35251868000 | 223000 | 222500 | 223000 | 222500 | 94 |
| 348 | 20250428 | 133000 | 35230926500 | 222500 | 222500 | 223000 | 222500 | 57 |
| 349 | 20250428 | 132900 | 35218228000 | 222500 | 223000 | 223000 | 222500 | 64 |
| 350 | 20250428 | 132800 | 35203976500 | 223000 | 223000 | 223000 | 222500 | 261 |
| 351 | 20250428 | 132700 | 35145775000 | 222500 | 222500 | 223000 | 222000 | 1503 |
| 352 | 20250428 | 132600 | 34811323000 | 222000 | 222500 | 222500 | 222000 | 230 |
| 353 | 20250428 | 132500 | 34760233750 | 222000 | 222000 | 222500 | 222000 | 241 |
| 354 | 20250428 | 132400 | 34706718750 | 222000 | 222500 | 222500 | 222000 | 146 |
| 355 | 20250428 | 132300 | 34674294250 | 222000 | 222000 | 222500 | 222000 | 411 |
| 356 | 20250428 | 132200 | 34582874250 | 222000 | 222000 | 222500 | 222000 | 360 |
| 357 | 20250428 | 132100 | 34502942750 | 222000 | 222000 | 222500 | 222000 | 191 |
| 358 | 20250428 | 132000 | 34460519250 | 222000 | 222500 | 222500 | 222000 | 262 |
| 359 | 20250428 | 131900 | 34402336250 | 222000 | 222500 | 222500 | 222000 | 423 |
| 360 | 20250428 | 131800 | 34308355250 | 222000 | 222000 | 222500 | 222000 | 87 |
| 361 | 20250428 | 131700 | 34289027250 | 222500 | 222000 | 222500 | 222000 | 168 |
| 362 | 20250428 | 131600 | 34251706250 | 222500 | 222500 | 223000 | 222000 | 443 |
| 363 | 20250428 | 131500 | 34153169750 | 222500 | 222500 | 223000 | 222500 | 103 |
| 364 | 20250428 | 131400 | 34130241750 | 222500 | 223000 | 223000 | 222500 | 277 |
| 365 | 20250428 | 131300 | 34068587250 | 223000 | 222500 | 223000 | 222500 | 166 |
| 366 | 20250428 | 131200 | 34031630750 | 223000 | 223000 | 223000 | 222500 | 144 |
| 367 | 20250428 | 131100 | 33999568750 | 222500 | 222500 | 223000 | 222500 | 258 |
| 368 | 20250428 | 131000 | 33942136250 | 223000 | 223000 | 223000 | 222500 | 24 |
| 369 | 20250428 | 130900 | 33936786750 | 223000 | 223000 | 223000 | 222500 | 103 |
| 370 | 20250428 | 130800 | 33913845750 | 223000 | 222500 | 223000 | 222500 | 36 |
| 371 | 20250428 | 130700 | 33905827250 | 222500 | 222500 | 223000 | 222000 | 1041 |
| 372 | 20250428 | 130600 | 33674156250 | 222500 | 222500 | 222500 | 222000 | 766 |
| 373 | 20250428 | 130500 | 33503813250 | 222500 | 222500 | 223000 | 222500 | 179 |
| 374 | 20250428 | 130400 | 33463973750 | 222500 | 222500 | 223000 | 222500 | 235 |
| 375 | 20250428 | 130300 | 33411679500 | 223000 | 222500 | 223000 | 222500 | 130 |
| 376 | 20250428 | 130200 | 33382745000 | 222500 | 222500 | 223000 | 222500 | 418 |
| 377 | 20250428 | 130100 | 33289701000 | 222000 | 222500 | 223000 | 222000 | 92 |
| 378 | 20250428 | 130000 | 33269235750 | 223000 | 223000 | 223000 | 222500 | 105 |
| 379 | 20250428 | 125900 | 33245858500 | 223000 | 222000 | 223000 | 222000 | 181 |
| 380 | 20250428 | 125800 | 33205603000 | 222500 | 223000 | 223000 | 222500 | 64 |
| 381 | 20250428 | 125700 | 33191351000 | 222500 | 222500 | 223000 | 222500 | 156 |
| 382 | 20250428 | 125600 | 33156601500 | 222500 | 222500 | 222500 | 222000 | 1107 |
| 383 | 20250428 | 125500 | 32910375500 | 222500 | 222500 | 222500 | 222000 | 186 |
| 384 | 20250428 | 125400 | 32869058000 | 222000 | 222500 | 222500 | 222000 | 187 |
| 385 | 20250428 | 125300 | 32827534500 | 222000 | 222000 | 222500 | 222000 | 351 |
| 386 | 20250428 | 125200 | 32749524000 | 222500 | 222000 | 222500 | 222000 | 236 |
| 387 | 20250428 | 125100 | 32697121500 | 222500 | 222000 | 222500 | 222000 | 98 |
| 388 | 20250428 | 125000 | 32675354500 | 222000 | 222500 | 222500 | 222000 | 355 |
| 389 | 20250428 | 124900 | 32596476000 | 222500 | 222000 | 222500 | 222000 | 188 |
| 390 | 20250428 | 124800 | 32554730250 | 222000 | 222000 | 222500 | 222000 | 249 |
| 391 | 20250428 | 124700 | 32499439750 | 222500 | 222000 | 222500 | 222000 | 156 |
| 392 | 20250428 | 124600 | 32464790250 | 222000 | 222000 | 222500 | 222000 | 167 |
| 393 | 20250428 | 124500 | 32427696250 | 222000 | 222000 | 222500 | 222000 | 189 |
| 394 | 20250428 | 124400 | 32385719750 | 222000 | 222000 | 222500 | 222000 | 160 |
| 395 | 20250428 | 124300 | 32350168750 | 222000 | 222500 | 222500 | 222000 | 159 |
| 396 | 20250428 | 124200 | 32314855750 | 222500 | 222000 | 222500 | 222000 | 576 |
| 397 | 20250428 | 124100 | 32186780250 | 222500 | 222000 | 222500 | 222000 | 181 |
| 398 | 20250428 | 124000 | 32146576750 | 222500 | 222500 | 222500 | 222000 | 124 |
| 399 | 20250428 | 123900 | 32119034250 | 222000 | 222500 | 222500 | 222000 | 194 |
| 400 | 20250428 | 123800 | 32075954250 | 222000 | 222000 | 222500 | 222000 | 496 |
| 401 | 20250428 | 123700 | 31965771250 | 222000 | 222500 | 222500 | 222000 | 235 |
| 402 | 20250428 | 123600 | 31913563250 | 222000 | 222500 | 223000 | 222000 | 193 |
| 403 | 20250428 | 123500 | 31870640750 | 222500 | 222500 | 222500 | 222500 | 224 |
| 404 | 20250428 | 123400 | 31820800750 | 222500 | 222500 | 222500 | 222500 | 229 |
| 405 | 20250428 | 123300 | 31769848250 | 222500 | 222500 | 223000 | 222500 | 573 |
| 406 | 20250428 | 123200 | 31642350250 | 222500 | 222500 | 222500 | 222500 | 320 |
| 407 | 20250428 | 123100 | 31571150250 | 222500 | 222500 | 222500 | 222500 | 151 |
| 408 | 20250428 | 123000 | 31537552750 | 222500 | 223000 | 223000 | 222000 | 347 |
| 409 | 20250428 | 122900 | 31460348250 | 222500 | 222500 | 222500 | 222500 | 242 |
| 410 | 20250428 | 122800 | 31406503250 | 223000 | 222500 | 223000 | 222500 | 199 |
| 411 | 20250428 | 122700 | 31362220250 | 222500 | 222500 | 222500 | 222500 | 71 |
| 412 | 20250428 | 122600 | 31346422750 | 222500 | 222500 | 223000 | 222500 | 292 |
| 413 | 20250428 | 122500 | 31281452250 | 222500 | 223000 | 223000 | 222500 | 219 |
| 414 | 20250428 | 122400 | 31232724250 | 222500 | 222500 | 223000 | 222500 | 165 |
| 415 | 20250428 | 122300 | 31196005750 | 222500 | 222500 | 223000 | 222500 | 254 |
| 416 | 20250428 | 122200 | 31139489750 | 222500 | 222500 | 223000 | 222500 | 211 |
| 417 | 20250428 | 122100 | 31092537250 | 222500 | 223000 | 223000 | 222500 | 177 |
| 418 | 20250428 | 122000 | 31053122750 | 222500 | 223000 | 223000 | 222500 | 299 |
| 419 | 20250428 | 121900 | 30986592750 | 222500 | 222500 | 223000 | 222500 | 43 |
| 420 | 20250428 | 121800 | 30977021750 | 222500 | 222500 | 222500 | 222500 | 180 |
| 421 | 20250428 | 121700 | 30936971750 | 222500 | 222500 | 222500 | 222500 | 171 |
| 422 | 20250428 | 121600 | 30898924250 | 223000 | 222500 | 223000 | 222500 | 188 |
| 423 | 20250428 | 121500 | 30857088250 | 222500 | 223000 | 223000 | 222500 | 134 |
| 424 | 20250428 | 121400 | 30827271750 | 222500 | 222500 | 223000 | 222500 | 278 |
| 425 | 20250428 | 121300 | 30765413750 | 222500 | 223000 | 223000 | 222500 | 236 |
| 426 | 20250428 | 121200 | 30712887250 | 222500 | 223000 | 223000 | 222500 | 61 |
| 427 | 20250428 | 121100 | 30699308750 | 223000 | 222500 | 223000 | 222500 | 207 |
| 428 | 20250428 | 121000 | 30653224750 | 222500 | 223000 | 223000 | 222500 | 108 |
| 429 | 20250428 | 120900 | 30629183250 | 222500 | 222500 | 223000 | 222500 | 26 |
| 430 | 20250428 | 120800 | 30623389250 | 222500 | 222500 | 223000 | 222500 | 40 |
| 431 | 20250428 | 120700 | 30614488250 | 222500 | 222500 | 223000 | 222500 | 108 |
| 432 | 20250428 | 120600 | 30590457750 | 222500 | 222500 | 223000 | 222500 | 55 |
| 433 | 20250428 | 120500 | 30578219750 | 222500 | 222500 | 222500 | 222500 | 5 |
| 434 | 20250428 | 120400 | 30577107250 | 222500 | 222500 | 222500 | 222500 | 2 |
| 435 | 20250428 | 120300 | 30576662250 | 223000 | 223000 | 223500 | 223000 | 325 |
| 436 | 20250428 | 120200 | 30504186750 | 223000 | 222500 | 223000 | 222000 | 2534 |
| 437 | 20250428 | 120100 | 29939845750 | 222000 | 222000 | 222500 | 222000 | 251 |
| 438 | 20250428 | 120000 | 29884110250 | 222000 | 222000 | 222500 | 222000 | 181 |
| 439 | 20250428 | 115900 | 29843922500 | 222000 | 222250 | 222500 | 222000 | 141 |
| 440 | 20250428 | 115800 | 29812611750 | 222500 | 222000 | 222500 | 222000 | 80 |
| 441 | 20250428 | 115700 | 29794839250 | 222000 | 222000 | 222500 | 222000 | 3523 |
| 442 | 20250428 | 115600 | 29012465250 | 222500 | 222500 | 223000 | 222000 | 128 |
| 443 | 20250428 | 115500 | 28983994500 | 222500 | 223000 | 223000 | 222500 | 205 |
| 444 | 20250428 | 115400 | 28938380500 | 222500 | 222500 | 223000 | 222500 | 247 |
| 445 | 20250428 | 115300 | 28883418000 | 222500 | 222500 | 223000 | 222500 | 385 |
| 446 | 20250428 | 115200 | 28797754500 | 222500 | 222500 | 222500 | 222500 | 65 |
| 447 | 20250428 | 115100 | 28783292000 | 222500 | 222500 | 223000 | 222500 | 165 |
| 448 | 20250428 | 115000 | 28746574000 | 222500 | 222500 | 223000 | 222500 | 252 |
| 449 | 20250428 | 114900 | 28690502750 | 223000 | 222500 | 223000 | 222500 | 205 |
| 450 | 20250428 | 114800 | 28644888750 | 222500 | 222500 | 222500 | 222500 | 337 |
| 451 | 20250428 | 114700 | 28569906250 | 222500 | 222500 | 223000 | 222500 | 221 |
| 452 | 20250428 | 114600 | 28520732000 | 222500 | 222500 | 223000 | 222500 | 238 |
| 453 | 20250428 | 114500 | 28467776500 | 222500 | 222500 | 223000 | 222500 | 181 |
| 454 | 20250428 | 114400 | 28427498500 | 222500 | 222500 | 222500 | 222500 | 226 |
| 455 | 20250428 | 114300 | 28377213500 | 222500 | 222500 | 223000 | 222500 | 452 |
| 456 | 20250428 | 114200 | 28276640500 | 222500 | 222500 | 223000 | 222500 | 84 |
| 457 | 20250428 | 114100 | 28257950000 | 222500 | 222500 | 223000 | 222500 | 263 |
| 458 | 20250428 | 114000 | 28199430500 | 222500 | 223000 | 223000 | 222500 | 110 |
| 459 | 20250428 | 113900 | 28174953000 | 222500 | 222500 | 223000 | 222500 | 690 |
| 460 | 20250428 | 113800 | 28021335000 | 222500 | 222500 | 223000 | 222500 | 908 |
| 461 | 20250428 | 113700 | 27819283000 | 223000 | 222500 | 223000 | 222500 | 207 |
| 462 | 20250428 | 113600 | 27773209500 | 222500 | 223000 | 223000 | 222500 | 278 |
| 463 | 20250428 | 113500 | 27711334500 | 222500 | 222500 | 223000 | 222500 | 317 |
| 464 | 20250428 | 113400 | 27640759500 | 222500 | 223000 | 223000 | 222500 | 616 |
| 465 | 20250428 | 113300 | 27503643000 | 222500 | 222500 | 223000 | 222500 | 299 |
| 466 | 20250428 | 113200 | 27437106500 | 222500 | 222500 | 223000 | 222500 | 86 |
| 467 | 20250428 | 113100 | 27417969000 | 222500 | 222500 | 223000 | 222500 | 102 |
| 468 | 20250428 | 113000 | 27395260000 | 222500 | 222500 | 223000 | 222500 | 165 |
| 469 | 20250428 | 112900 | 27358536500 | 222500 | 223000 | 223000 | 222500 | 89 |
| 470 | 20250428 | 112800 | 27338726250 | 223000 | 223000 | 223000 | 222500 | 133 |
| 471 | 20250428 | 112700 | 27309125250 | 222500 | 222500 | 223000 | 222500 | 85 |
| 472 | 20250428 | 112600 | 27290212250 | 222500 | 222500 | 223000 | 222500 | 154 |
| 473 | 20250428 | 112500 | 27255935750 | 222500 | 222500 | 223000 | 222500 | 182 |
| 474 | 20250428 | 112400 | 27215428250 | 222500 | 222500 | 223000 | 222500 | 346 |
| 475 | 20250428 | 112300 | 27138329250 | 222500 | 222500 | 223000 | 222500 | 121 |
| 476 | 20250428 | 112200 | 27111400750 | 222500 | 222500 | 223000 | 222500 | 194 |
| 477 | 20250428 | 112100 | 27068234750 | 222500 | 222500 | 223000 | 222500 | 102 |
| 478 | 20250428 | 112000 | 27045536750 | 223000 | 222500 | 223000 | 222500 | 152 |
| 479 | 20250428 | 111900 | 27011708750 | 222500 | 222500 | 223000 | 222500 | 170 |
| 480 | 20250428 | 111800 | 26973876750 | 222500 | 222500 | 223000 | 222500 | 280 |
| 481 | 20250428 | 111700 | 26911482250 | 222500 | 222500 | 223000 | 222500 | 224 |
| 482 | 20250428 | 111600 | 26861635750 | 222500 | 223000 | 223000 | 222500 | 272 |
| 483 | 20250428 | 111500 | 26801095750 | 222500 | 222500 | 222500 | 222500 | 67 |
| 484 | 20250428 | 111400 | 26786188250 | 222500 | 222500 | 222500 | 222500 | 236 |
| 485 | 20250428 | 111300 | 26733678250 | 222500 | 223000 | 223000 | 222500 | 406 |
| 486 | 20250428 | 111200 | 26643242250 | 223000 | 223500 | 223500 | 223000 | 311 |
| 487 | 20250428 | 111100 | 26573883250 | 223000 | 223000 | 223500 | 223000 | 654 |
| 488 | 20250428 | 111000 | 26428040750 | 223000 | 223500 | 223500 | 223000 | 354 |
| 489 | 20250428 | 110900 | 26349090750 | 223000 | 223000 | 223500 | 223000 | 63 |
| 490 | 20250428 | 110800 | 26335041250 | 223000 | 223000 | 223500 | 223000 | 200 |
| 491 | 20250428 | 110700 | 26290438750 | 223000 | 223000 | 223500 | 223000 | 111 |
| 492 | 20250428 | 110600 | 26265684750 | 223000 | 223000 | 223500 | 223000 | 164 |
| 493 | 20250428 | 110500 | 26229096750 | 223000 | 223000 | 223500 | 223000 | 269 |
| 494 | 20250428 | 110400 | 26169099250 | 223000 | 223500 | 223500 | 223000 | 294 |
| 495 | 20250428 | 110300 | 26103501750 | 223000 | 223000 | 223500 | 223000 | 113 |
| 496 | 20250428 | 110200 | 26078302250 | 223250 | 223000 | 223500 | 223000 | 105 |
| 497 | 20250428 | 110100 | 26054882000 | 223000 | 223000 | 223500 | 223000 | 367 |
| 498 | 20250428 | 110000 | 25973040500 | 223000 | 223500 | 223500 | 223000 | 171 |
| 499 | 20250428 | 105900 | 25934901000 | 223000 | 223000 | 223500 | 223000 | 193 |
| 500 | 20250428 | 105800 | 25891860500 | 223000 | 223000 | 223500 | 223000 | 337 |
| 501 | 20250428 | 105700 | 25816638750 | 223000 | 223000 | 223500 | 223000 | 150 |
| 502 | 20250428 | 105600 | 25783188250 | 223000 | 223500 | 223500 | 223000 | 244 |
| 503 | 20250428 | 105500 | 25728771250 | 223000 | 223000 | 223500 | 223000 | 348 |
| 504 | 20250428 | 105400 | 25651162250 | 223000 | 223500 | 224000 | 223000 | 274 |
| 505 | 20250428 | 105300 | 25589970250 | 223500 | 223500 | 224000 | 223500 | 46 |
| 506 | 20250428 | 105200 | 25579688250 | 223500 | 223500 | 223500 | 223500 | 372 |
| 507 | 20250428 | 105100 | 25496546250 | 223500 | 223500 | 224000 | 223500 | 63 |
| 508 | 20250428 | 105000 | 25482459750 | 223500 | 223500 | 224000 | 223500 | 270 |
| 509 | 20250428 | 104900 | 25422055000 | 223500 | 223500 | 224000 | 223500 | 213 |
| 510 | 20250428 | 104800 | 25374445750 | 224000 | 223500 | 224000 | 223500 | 26 |
| 511 | 20250428 | 104700 | 25368630250 | 223500 | 223000 | 223500 | 223000 | 2095 |
| 512 | 20250428 | 104600 | 24900398750 | 223500 | 223000 | 223500 | 223000 | 272 |
| 513 | 20250428 | 104500 | 24839696750 | 223000 | 223000 | 223500 | 223000 | 105 |
| 514 | 20250428 | 104400 | 24816277750 | 223000 | 223000 | 223500 | 223000 | 147 |
| 515 | 20250428 | 104300 | 24783491750 | 223000 | 223000 | 223500 | 223000 | 42 |
| 516 | 20250428 | 104200 | 24774125250 | 223500 | 223250 | 223500 | 223000 | 53 |
| 517 | 20250428 | 104100 | 24762290250 | 223500 | 223500 | 223500 | 223000 | 211 |
| 518 | 20250428 | 104000 | 24715226750 | 223000 | 223500 | 224000 | 223000 | 562 |
| 519 | 20250428 | 103900 | 24589667750 | 223750 | 223000 | 224000 | 223000 | 1168 |
| 520 | 20250428 | 103800 | 24328609000 | 223500 | 223000 | 223500 | 223000 | 318 |
| 521 | 20250428 | 103700 | 24257561500 | 223000 | 223000 | 223500 | 223000 | 357 |
| 522 | 20250428 | 103600 | 24177948000 | 223500 | 223250 | 223500 | 223000 | 802 |
| 523 | 20250428 | 103500 | 23998872500 | 223000 | 223500 | 223500 | 223000 | 895 |
| 524 | 20250428 | 103400 | 23799209250 | 223500 | 223500 | 223500 | 223000 | 134 |
| 525 | 20250428 | 103300 | 23769308750 | 223500 | 223000 | 223500 | 223000 | 325 |
| 526 | 20250428 | 103200 | 23696817250 | 223500 | 223500 | 224000 | 223000 | 1339 |
| 527 | 20250428 | 103100 | 23397642250 | 223500 | 223500 | 224000 | 223500 | 268 |
| 528 | 20250428 | 103000 | 23337740750 | 223500 | 223500 | 224000 | 223500 | 138 |
| 529 | 20250428 | 102900 | 23306886750 | 223500 | 224000 | 224000 | 223500 | 264 |
| 530 | 20250428 | 102800 | 23247869250 | 223500 | 223500 | 224000 | 223500 | 171 |
| 531 | 20250428 | 102700 | 23209642750 | 224000 | 223500 | 224000 | 223500 | 108 |
| 532 | 20250428 | 102600 | 23185502250 | 223500 | 223750 | 224000 | 223500 | 276 |
| 533 | 20250428 | 102500 | 23123810000 | 223500 | 224500 | 224500 | 223500 | 3130 |
| 534 | 20250428 | 102400 | 22423223750 | 224250 | 224500 | 224500 | 224000 | 498 |
| 535 | 20250428 | 102300 | 22311530500 | 224500 | 224500 | 225000 | 224500 | 137 |
| 536 | 20250428 | 102200 | 22280759000 | 224500 | 224500 | 225000 | 224000 | 253 |
| 537 | 20250428 | 102100 | 22223961000 | 224500 | 224500 | 225000 | 224500 | 232 |
| 538 | 20250428 | 102000 | 22171843500 | 224500 | 224500 | 225000 | 224500 | 273 |
| 539 | 20250428 | 101900 | 22110554000 | 224500 | 224500 | 224500 | 224500 | 138 |
| 540 | 20250428 | 101800 | 22079573000 | 225000 | 224500 | 225000 | 224500 | 110 |
| 541 | 20250428 | 101700 | 22054877500 | 224500 | 224500 | 225000 | 224500 | 279 |
| 542 | 20250428 | 101600 | 21992241000 | 224500 | 224500 | 225000 | 224500 | 127 |
| 543 | 20250428 | 101500 | 21963721000 | 224500 | 224500 | 225000 | 224500 | 110 |
| 544 | 20250428 | 101400 | 21939013500 | 224500 | 224500 | 225000 | 224500 | 256 |
| 545 | 20250428 | 101300 | 21881518000 | 224500 | 224500 | 225000 | 224500 | 179 |
| 546 | 20250428 | 101200 | 21841295000 | 224500 | 224500 | 225000 | 224500 | 256 |
| 547 | 20250428 | 101100 | 21783822000 | 224500 | 224500 | 225000 | 224500 | 247 |
| 548 | 20250428 | 101000 | 21728331000 | 225000 | 224500 | 225000 | 224500 | 327 |
| 549 | 20250428 | 100900 | 21654892000 | 225000 | 224500 | 225000 | 224500 | 111 |
| 550 | 20250428 | 100800 | 21629959000 | 224500 | 225000 | 225000 | 224500 | 116 |
| 551 | 20250428 | 100700 | 21603888500 | 224500 | 224500 | 225000 | 224500 | 57 |
| 552 | 20250428 | 100600 | 21591089000 | 224500 | 224500 | 225000 | 224500 | 65 |
| 553 | 20250428 | 100500 | 21576496000 | 224500 | 224500 | 225000 | 224500 | 46 |
| 554 | 20250428 | 100400 | 21566167000 | 224500 | 225000 | 225000 | 224500 | 148 |
| 555 | 20250428 | 100300 | 21532887000 | 225000 | 225000 | 225500 | 224500 | 3243 |
| 556 | 20250428 | 100200 | 20804258500 | 225000 | 224000 | 225000 | 224000 | 2109 |
| 557 | 20250428 | 100100 | 20330590000 | 224500 | 224000 | 224500 | 224000 | 232 |
| 558 | 20250428 | 100000 | 20278566500 | 224000 | 224500 | 224500 | 224000 | 142 |
| 559 | 20250428 | 095900 | 20246731000 | 224000 | 224000 | 224500 | 224000 | 169 |
| 560 | 20250428 | 095800 | 20208864000 | 224000 | 224000 | 224500 | 224000 | 169 |
| 561 | 20250428 | 095700 | 20171006500 | 224500 | 224000 | 224500 | 224000 | 357 |
| 562 | 20250428 | 095600 | 20090891500 | 224500 | 224500 | 224500 | 224000 | 129 |
| 563 | 20250428 | 095500 | 20061951500 | 224500 | 224000 | 224500 | 224000 | 173 |
| 564 | 20250428 | 095400 | 20023183000 | 224000 | 224500 | 224500 | 223500 | 1407 |
| 565 | 20250428 | 095300 | 19707971000 | 224000 | 224500 | 224500 | 224000 | 61 |
| 566 | 20250428 | 095200 | 19694292000 | 224500 | 224000 | 224500 | 224000 | 53 |
| 567 | 20250428 | 095100 | 19682412500 | 224000 | 224500 | 224500 | 224000 | 260 |
| 568 | 20250428 | 095000 | 19624081000 | 224000 | 223500 | 224500 | 223500 | 1867 |
| 569 | 20250428 | 094900 | 19205968500 | 223500 | 224000 | 224000 | 223500 | 578 |
| 570 | 20250428 | 094800 | 19076780750 | 224000 | 223500 | 224000 | 223500 | 298 |
| 571 | 20250428 | 094700 | 19010147500 | 223500 | 224000 | 224000 | 223500 | 1636 |
| 572 | 20250428 | 094600 | 18643927250 | 224000 | 224500 | 224500 | 224000 | 1297 |
| 573 | 20250428 | 094500 | 18353088750 | 224500 | 224500 | 225000 | 224500 | 179 |
| 574 | 20250428 | 094400 | 18312898750 | 224500 | 224500 | 225000 | 224500 | 168 |
| 575 | 20250428 | 094300 | 18275173750 | 224500 | 224500 | 225000 | 224500 | 157 |
| 576 | 20250428 | 094200 | 18239921750 | 224500 | 224500 | 225000 | 224500 | 208 |
| 577 | 20250428 | 094100 | 18193223750 | 224500 | 224500 | 225000 | 224500 | 512 |
| 578 | 20250428 | 094000 | 18078151750 | 225000 | 225000 | 225000 | 224500 | 181 |
| 579 | 20250428 | 093900 | 18037499500 | 224500 | 225500 | 225500 | 224000 | 2037 |
| 580 | 20250428 | 093800 | 17579794500 | 225500 | 225000 | 225500 | 225000 | 88 |
| 581 | 20250428 | 093700 | 17559984500 | 225000 | 225500 | 225500 | 225000 | 599 |
| 582 | 20250428 | 093600 | 17424927000 | 225500 | 226000 | 226000 | 225500 | 277 |
| 583 | 20250428 | 093500 | 17362455000 | 226000 | 226500 | 226500 | 225500 | 1106 |
| 584 | 20250428 | 093400 | 17112419500 | 226500 | 226500 | 227000 | 226500 | 177 |
| 585 | 20250428 | 093300 | 17072321250 | 226500 | 226500 | 227000 | 226500 | 704 |
| 586 | 20250428 | 093200 | 16912525250 | 226500 | 226000 | 227000 | 226000 | 3585 |
| 587 | 20250428 | 093100 | 16100051750 | 226000 | 226000 | 226500 | 226000 | 552 |
| 588 | 20250428 | 093000 | 15975229250 | 226500 | 226250 | 226500 | 226000 | 435 |
| 589 | 20250428 | 092900 | 15876910000 | 226000 | 226000 | 227000 | 226000 | 3566 |
| 590 | 20250428 | 092800 | 15069634500 | 226000 | 226000 | 226500 | 225500 | 2424 |
| 591 | 20250428 | 092700 | 14521635000 | 226000 | 226000 | 226000 | 225500 | 788 |
| 592 | 20250428 | 092600 | 14343699000 | 226000 | 225500 | 226000 | 225500 | 720 |
| 593 | 20250428 | 092500 | 14181326500 | 225500 | 224500 | 226000 | 224000 | 4555 |
| 594 | 20250428 | 092400 | 13156214000 | 224500 | 224500 | 225000 | 224500 | 179 |
| 595 | 20250428 | 092300 | 13116024000 | 224500 | 224500 | 225000 | 224500 | 167 |
| 596 | 20250428 | 092200 | 13078527500 | 224500 | 224500 | 225000 | 224500 | 116 |
| 597 | 20250428 | 092100 | 13052481250 | 224500 | 225000 | 225000 | 224500 | 188 |
| 598 | 20250428 | 092000 | 13010200750 | 225000 | 224500 | 225000 | 224500 | 676 |
| 599 | 20250428 | 091900 | 12858125750 | 224500 | 224500 | 225000 | 224000 | 2392 |
| 600 | 20250428 | 091800 | 12320848750 | 224000 | 224500 | 225000 | 224000 | 769 |
| 601 | 20250428 | 091700 | 12148106250 | 224500 | 225500 | 225500 | 224500 | 1088 |
| 602 | 20250428 | 091600 | 11903370250 | 225500 | 225000 | 225500 | 224500 | 2399 |
| 603 | 20250428 | 091500 | 11363593750 | 225000 | 223500 | 225000 | 223500 | 6897 |
| 604 | 20250428 | 091400 | 9817219750 | 224000 | 223500 | 224000 | 223500 | 809 |
| 605 | 20250428 | 091300 | 9636349500 | 223500 | 224500 | 225000 | 223500 | 2006 |
| 606 | 20250428 | 091200 | 9186854500 | 224500 | 224500 | 225000 | 224500 | 168 |
| 607 | 20250428 | 091100 | 9149133500 | 224500 | 225000 | 225500 | 224500 | 2280 |
| 608 | 20250428 | 091000 | 8636291500 | 225000 | 225500 | 226000 | 224500 | 1226 |
| 609 | 20250428 | 090900 | 8360163000 | 225500 | 225500 | 226000 | 225000 | 4002 |
| 610 | 20250428 | 090800 | 7457884500 | 225500 | 226500 | 226500 | 225500 | 1268 |
| 611 | 20250428 | 090700 | 7171352500 | 226000 | 226000 | 226500 | 225500 | 1861 |
| 612 | 20250428 | 090600 | 6750678500 | 225500 | 226000 | 226000 | 225000 | 6351 |
| 613 | 20250428 | 090500 | 5317714500 | 226000 | 225500 | 226000 | 224500 | 4073 |
| 614 | 20250428 | 090400 | 4400031000 | 225000 | 225500 | 226000 | 224500 | 3534 |
| 615 | 20250428 | 090300 | 3603263000 | 226000 | 225500 | 227000 | 225000 | 4355 |
| 616 | 20250428 | 090200 | 2619422000 | 225500 | 223500 | 226000 | 223500 | 2104 |
| 617 | 20250428 | 090100 | 2145496000 | 224500 | 224500 | 225000 | 223000 | 2304 |
| 618 | 20250428 | 090000 | 1629746500 | 224500 | 226000 | 226500 | 224000 | 7222 |