37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 193600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 3 | 20250428 | 193500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 4 | 20250428 | 193400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 5 | 20250428 | 193300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 6 | 20250428 | 193200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 7 | 20250428 | 193100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 8 | 20250428 | 193000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 9 | 20250428 | 192900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 10 | 20250428 | 192800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 11 | 20250428 | 192700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 12 | 20250428 | 192600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 13 | 20250428 | 192500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 14 | 20250428 | 192400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 15 | 20250428 | 192300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 16 | 20250428 | 192200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 17 | 20250428 | 192100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 18 | 20250428 | 192000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 19 | 20250428 | 191900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 20 | 20250428 | 191800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 21 | 20250428 | 191700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 22 | 20250428 | 191600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 23 | 20250428 | 191500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 24 | 20250428 | 191400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 25 | 20250428 | 191300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 26 | 20250428 | 191200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 27 | 20250428 | 191100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 28 | 20250428 | 191000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 29 | 20250428 | 190900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 30 | 20250428 | 190800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 31 | 20250428 | 190700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 32 | 20250428 | 190600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 33 | 20250428 | 190500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 34 | 20250428 | 190400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 35 | 20250428 | 190300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 36 | 20250428 | 190200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 37 | 20250428 | 190100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 38 | 20250428 | 190000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 39 | 20250428 | 185900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 40 | 20250428 | 185800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 41 | 20250428 | 185700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 42 | 20250428 | 185600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 43 | 20250428 | 185500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 44 | 20250428 | 185400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 45 | 20250428 | 185300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 46 | 20250428 | 185200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 47 | 20250428 | 185100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 48 | 20250428 | 185000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 49 | 20250428 | 184900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 50 | 20250428 | 184800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 51 | 20250428 | 184700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 52 | 20250428 | 184600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 53 | 20250428 | 184500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 54 | 20250428 | 184400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 55 | 20250428 | 184300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 56 | 20250428 | 184200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 57 | 20250428 | 184100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 58 | 20250428 | 184000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 59 | 20250428 | 183900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 60 | 20250428 | 183800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 61 | 20250428 | 183700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 62 | 20250428 | 183600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 63 | 20250428 | 183500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 64 | 20250428 | 183400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 65 | 20250428 | 183300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 66 | 20250428 | 183200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 67 | 20250428 | 183100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 68 | 20250428 | 183000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 69 | 20250428 | 182900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 70 | 20250428 | 182800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 71 | 20250428 | 182700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 72 | 20250428 | 182600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 73 | 20250428 | 182500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 74 | 20250428 | 182400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 75 | 20250428 | 182300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 76 | 20250428 | 182200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 77 | 20250428 | 182100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 78 | 20250428 | 182000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 79 | 20250428 | 181900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 80 | 20250428 | 181800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 81 | 20250428 | 181700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 82 | 20250428 | 181600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 83 | 20250428 | 181500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 84 | 20250428 | 181400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 85 | 20250428 | 181300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 86 | 20250428 | 181200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 87 | 20250428 | 181100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 88 | 20250428 | 181000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 89 | 20250428 | 180900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 90 | 20250428 | 180800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 91 | 20250428 | 180700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 92 | 20250428 | 180600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 93 | 20250428 | 180500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 94 | 20250428 | 180400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 95 | 20250428 | 180300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 96 | 20250428 | 180200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 97 | 20250428 | 180100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 98 | 20250428 | 180000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 99 | 20250428 | 175900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 100 | 20250428 | 175800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 101 | 20250428 | 175700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 102 | 20250428 | 175600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 103 | 20250428 | 175500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 104 | 20250428 | 175400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 105 | 20250428 | 175300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 106 | 20250428 | 175200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 107 | 20250428 | 175100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 108 | 20250428 | 175000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 109 | 20250428 | 174900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 110 | 20250428 | 174800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 111 | 20250428 | 174700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 112 | 20250428 | 174600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 113 | 20250428 | 174500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 114 | 20250428 | 174400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 115 | 20250428 | 174300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 116 | 20250428 | 174200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 117 | 20250428 | 174100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 118 | 20250428 | 174000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 119 | 20250428 | 173900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 120 | 20250428 | 173800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 121 | 20250428 | 173700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 122 | 20250428 | 173600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 123 | 20250428 | 173500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 124 | 20250428 | 173400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 125 | 20250428 | 173300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 126 | 20250428 | 173200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 127 | 20250428 | 173100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 128 | 20250428 | 173000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 129 | 20250428 | 172900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 130 | 20250428 | 172800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 131 | 20250428 | 172700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 132 | 20250428 | 172600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 133 | 20250428 | 172500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 134 | 20250428 | 172400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 135 | 20250428 | 172300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 136 | 20250428 | 172200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 137 | 20250428 | 172100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 138 | 20250428 | 172000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 139 | 20250428 | 171900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 140 | 20250428 | 171800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 141 | 20250428 | 171700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 142 | 20250428 | 171600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 143 | 20250428 | 171500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 144 | 20250428 | 171400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 145 | 20250428 | 171300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 146 | 20250428 | 171200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 147 | 20250428 | 171100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 148 | 20250428 | 171000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 149 | 20250428 | 170900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 150 | 20250428 | 170800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 151 | 20250428 | 170700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 152 | 20250428 | 170600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 153 | 20250428 | 170500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 154 | 20250428 | 170400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 155 | 20250428 | 170300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 156 | 20250428 | 170200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 157 | 20250428 | 170100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 158 | 20250428 | 170000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 159 | 20250428 | 165900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 160 | 20250428 | 165800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 161 | 20250428 | 165700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 162 | 20250428 | 165600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 163 | 20250428 | 165500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 164 | 20250428 | 165400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 165 | 20250428 | 165300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 166 | 20250428 | 165200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 167 | 20250428 | 165100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 168 | 20250428 | 165000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 169 | 20250428 | 164900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 170 | 20250428 | 164800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 171 | 20250428 | 164700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 172 | 20250428 | 164600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 173 | 20250428 | 164500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 174 | 20250428 | 164400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 175 | 20250428 | 164300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 176 | 20250428 | 164200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 177 | 20250428 | 164100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 178 | 20250428 | 164000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 179 | 20250428 | 163900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 180 | 20250428 | 163800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 181 | 20250428 | 163700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 182 | 20250428 | 163600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 183 | 20250428 | 163500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 184 | 20250428 | 163400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 185 | 20250428 | 163300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 186 | 20250428 | 163200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 187 | 20250428 | 163100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 188 | 20250428 | 163000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 189 | 20250428 | 162900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 190 | 20250428 | 162800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 191 | 20250428 | 162700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 192 | 20250428 | 162600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 193 | 20250428 | 162500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 194 | 20250428 | 162400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 195 | 20250428 | 162300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 196 | 20250428 | 162200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 197 | 20250428 | 162100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 198 | 20250428 | 162000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 199 | 20250428 | 161900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 200 | 20250428 | 161800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 201 | 20250428 | 161700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 202 | 20250428 | 161600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 203 | 20250428 | 161500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 204 | 20250428 | 161400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 205 | 20250428 | 161300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 206 | 20250428 | 161200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 207 | 20250428 | 161100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 208 | 20250428 | 161000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 209 | 20250428 | 160900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 210 | 20250428 | 160800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 211 | 20250428 | 160700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 212 | 20250428 | 160600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 213 | 20250428 | 160500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 214 | 20250428 | 160400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 215 | 20250428 | 160300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 216 | 20250428 | 160200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 217 | 20250428 | 160100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 218 | 20250428 | 160000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 219 | 20250428 | 155900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 220 | 20250428 | 155800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 221 | 20250428 | 155700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 222 | 20250428 | 155600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 223 | 20250428 | 155500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 224 | 20250428 | 155400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 225 | 20250428 | 155300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 226 | 20250428 | 155200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 227 | 20250428 | 155100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 228 | 20250428 | 155000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 229 | 20250428 | 154900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 230 | 20250428 | 154800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 231 | 20250428 | 154700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 232 | 20250428 | 154600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 233 | 20250428 | 154500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 234 | 20250428 | 154400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 235 | 20250428 | 154300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 236 | 20250428 | 154200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 237 | 20250428 | 154100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 238 | 20250428 | 154000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 239 | 20250428 | 153900 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 240 | 20250428 | 153800 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 241 | 20250428 | 153700 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 242 | 20250428 | 153600 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 243 | 20250428 | 153500 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 244 | 20250428 | 153400 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 245 | 20250428 | 153300 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 246 | 20250428 | 153200 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 247 | 20250428 | 153100 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 248 | 20250428 | 153000 | 71528460000 | 318500 | 318500 | 318500 | 318500 | 4494 |
| 249 | 20250428 | 152900 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 250 | 20250428 | 152800 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 251 | 20250428 | 152700 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 252 | 20250428 | 152600 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 253 | 20250428 | 152500 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 254 | 20250428 | 152400 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 255 | 20250428 | 152300 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 256 | 20250428 | 152200 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 257 | 20250428 | 152100 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 258 | 20250428 | 152000 | 70097121000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 259 | 20250428 | 151900 | 70097121000 | 318500 | 317000 | 318500 | 317000 | 527 |
| 260 | 20250428 | 151800 | 69929566500 | 317000 | 316000 | 318000 | 315500 | 3673 |
| 261 | 20250428 | 151700 | 68765475000 | 315500 | 316500 | 316500 | 315500 | 1905 |
| 262 | 20250428 | 151600 | 68163101000 | 316000 | 316000 | 316500 | 316000 | 137 |
| 263 | 20250428 | 151500 | 68119763500 | 316000 | 316000 | 316500 | 316000 | 225 |
| 264 | 20250428 | 151400 | 68048611500 | 316000 | 317000 | 317000 | 316000 | 901 |
| 265 | 20250428 | 151300 | 67763553000 | 316500 | 316000 | 317000 | 315500 | 1563 |
| 266 | 20250428 | 151200 | 67268940500 | 316000 | 316000 | 316500 | 315000 | 1219 |
| 267 | 20250428 | 151100 | 66884024500 | 316500 | 316500 | 317000 | 316000 | 1056 |
| 268 | 20250428 | 151000 | 66549811750 | 316500 | 317500 | 317500 | 316500 | 523 |
| 269 | 20250428 | 150900 | 66384166500 | 317500 | 317000 | 317500 | 316500 | 594 |
| 270 | 20250428 | 150800 | 66195826000 | 317500 | 317000 | 317500 | 316500 | 604 |
| 271 | 20250428 | 150700 | 66004326500 | 317500 | 318000 | 318000 | 317500 | 308 |
| 272 | 20250428 | 150600 | 65906519000 | 318000 | 317000 | 318000 | 316500 | 1580 |
| 273 | 20250428 | 150500 | 65405483000 | 317500 | 317000 | 317500 | 317000 | 246 |
| 274 | 20250428 | 150400 | 65327400000 | 317000 | 317500 | 318000 | 317000 | 523 |
| 275 | 20250428 | 150300 | 65161319500 | 318000 | 317000 | 318500 | 316500 | 1550 |
| 276 | 20250428 | 150200 | 64669415000 | 317000 | 317000 | 317500 | 316500 | 699 |
| 277 | 20250428 | 150100 | 64447696000 | 317500 | 318000 | 318000 | 317000 | 538 |
| 278 | 20250428 | 150000 | 64276786000 | 318000 | 318500 | 319000 | 317000 | 765 |
| 279 | 20250428 | 145900 | 64033264000 | 319000 | 319000 | 319000 | 318500 | 521 |
| 280 | 20250428 | 145800 | 63867159000 | 319000 | 317500 | 319000 | 317500 | 361 |
| 281 | 20250428 | 145700 | 63752230500 | 318000 | 318000 | 318500 | 317500 | 470 |
| 282 | 20250428 | 145600 | 63602743500 | 318000 | 318000 | 318000 | 317500 | 333 |
| 283 | 20250428 | 145500 | 63496872000 | 318000 | 317000 | 318000 | 317000 | 574 |
| 284 | 20250428 | 145400 | 63314758500 | 317000 | 317500 | 318000 | 317000 | 157 |
| 285 | 20250428 | 145300 | 63264909500 | 317500 | 316500 | 317500 | 316500 | 897 |
| 286 | 20250428 | 145200 | 62980780500 | 316500 | 317500 | 317500 | 316500 | 942 |
| 287 | 20250428 | 145100 | 62682183500 | 317500 | 317500 | 317500 | 317000 | 605 |
| 288 | 20250428 | 145000 | 62490390750 | 317000 | 317000 | 317500 | 317000 | 313 |
| 289 | 20250428 | 144900 | 62391109250 | 316500 | 316500 | 318000 | 316500 | 958 |
| 290 | 20250428 | 144800 | 62087311250 | 316500 | 317000 | 317000 | 316500 | 420 |
| 291 | 20250428 | 144700 | 61954351500 | 316500 | 316500 | 317000 | 316500 | 497 |
| 292 | 20250428 | 144600 | 61797005000 | 316500 | 317500 | 317500 | 316500 | 1806 |
| 293 | 20250428 | 144500 | 61224600000 | 318000 | 318500 | 318500 | 317000 | 1120 |
| 294 | 20250428 | 144400 | 60868836500 | 318000 | 318500 | 319000 | 318000 | 745 |
| 295 | 20250428 | 144300 | 60631770500 | 318500 | 318500 | 319000 | 318000 | 132 |
| 296 | 20250428 | 144200 | 60589723500 | 318500 | 317500 | 318500 | 317500 | 175 |
| 297 | 20250428 | 144100 | 60534078500 | 318000 | 317500 | 318000 | 316500 | 2363 |
| 298 | 20250428 | 144000 | 59784754000 | 317500 | 317500 | 318000 | 317500 | 791 |
| 299 | 20250428 | 143900 | 59533524000 | 317500 | 318500 | 318500 | 317500 | 536 |
| 300 | 20250428 | 143800 | 59363235500 | 318500 | 318000 | 318500 | 317500 | 523 |
| 301 | 20250428 | 143700 | 59196991500 | 318000 | 318500 | 318500 | 317500 | 253 |
| 302 | 20250428 | 143600 | 59116536000 | 318000 | 318000 | 318500 | 317500 | 283 |
| 303 | 20250428 | 143500 | 59026538500 | 318000 | 319000 | 319000 | 318000 | 141 |
| 304 | 20250428 | 143400 | 58981644000 | 319000 | 319500 | 319500 | 318000 | 1137 |
| 305 | 20250428 | 143300 | 58619639500 | 319000 | 319500 | 319500 | 319000 | 269 |
| 306 | 20250428 | 143200 | 58533772000 | 319000 | 319500 | 320000 | 319000 | 463 |
| 307 | 20250428 | 143100 | 58385791500 | 319500 | 319500 | 320000 | 319500 | 231 |
| 308 | 20250428 | 143000 | 58311968000 | 319500 | 319500 | 320000 | 319500 | 270 |
| 309 | 20250428 | 142900 | 58225629500 | 319500 | 320000 | 320000 | 319500 | 172 |
| 310 | 20250428 | 142800 | 58170591500 | 320000 | 319500 | 320000 | 319500 | 158 |
| 311 | 20250428 | 142700 | 58120055000 | 320000 | 320000 | 320000 | 319500 | 152 |
| 312 | 20250428 | 142600 | 58071433500 | 319500 | 318500 | 320000 | 318500 | 143 |
| 313 | 20250428 | 142500 | 58025769500 | 318500 | 319000 | 320000 | 318500 | 261 |
| 314 | 20250428 | 142400 | 57942560000 | 319000 | 319000 | 319500 | 318500 | 347 |
| 315 | 20250428 | 142300 | 57831832000 | 319000 | 319000 | 320000 | 319000 | 431 |
| 316 | 20250428 | 142200 | 57694240500 | 318500 | 317500 | 319500 | 317000 | 561 |
| 317 | 20250428 | 142100 | 57515699500 | 318000 | 318000 | 318500 | 317000 | 395 |
| 318 | 20250428 | 142000 | 57390165000 | 318500 | 319500 | 319500 | 318000 | 1183 |
| 319 | 20250428 | 141900 | 57013302500 | 319500 | 320000 | 320500 | 318500 | 1238 |
| 320 | 20250428 | 141800 | 56617713000 | 320000 | 321500 | 321500 | 320000 | 888 |
| 321 | 20250428 | 141700 | 56333078500 | 321000 | 320000 | 321500 | 319000 | 830 |
| 322 | 20250428 | 141600 | 56067090500 | 319500 | 318000 | 319500 | 318000 | 999 |
| 323 | 20250428 | 141500 | 55748868500 | 318000 | 319000 | 319000 | 316500 | 1411 |
| 324 | 20250428 | 141400 | 55300801000 | 319000 | 320000 | 320500 | 318500 | 1655 |
| 325 | 20250428 | 141300 | 54771910500 | 320000 | 322500 | 322500 | 320000 | 2137 |
| 326 | 20250428 | 141200 | 54084923500 | 322500 | 323000 | 323500 | 322500 | 1374 |
| 327 | 20250428 | 141100 | 53641297500 | 323500 | 323000 | 323500 | 322500 | 1095 |
| 328 | 20250428 | 141000 | 53287517500 | 322500 | 322000 | 323000 | 322000 | 1472 |
| 329 | 20250428 | 140900 | 52812636500 | 322500 | 322000 | 322500 | 322000 | 347 |
| 330 | 20250428 | 140800 | 52700814500 | 322500 | 322500 | 323000 | 322000 | 643 |
| 331 | 20250428 | 140700 | 52493462500 | 323000 | 322500 | 323500 | 322000 | 3362 |
| 332 | 20250428 | 140600 | 51408502000 | 322500 | 321500 | 323000 | 321000 | 5274 |
| 333 | 20250428 | 140500 | 49709513500 | 321500 | 321000 | 321500 | 321000 | 227 |
| 334 | 20250428 | 140400 | 49636579000 | 321500 | 320500 | 321500 | 320500 | 1645 |
| 335 | 20250428 | 140300 | 49108479500 | 321000 | 320000 | 321000 | 320000 | 664 |
| 336 | 20250428 | 140200 | 48895575500 | 320000 | 320000 | 320500 | 320000 | 466 |
| 337 | 20250428 | 140100 | 48746225500 | 320000 | 320000 | 320500 | 320000 | 195 |
| 338 | 20250428 | 140000 | 48683744000 | 320000 | 320000 | 320500 | 320000 | 249 |
| 339 | 20250428 | 135900 | 48604027500 | 320500 | 319500 | 320500 | 319500 | 1586 |
| 340 | 20250428 | 135800 | 48096213000 | 319500 | 319500 | 320000 | 319500 | 913 |
| 341 | 20250428 | 135700 | 47804138250 | 320000 | 319500 | 320000 | 319500 | 120 |
| 342 | 20250428 | 135600 | 47765751750 | 320000 | 319500 | 320000 | 319500 | 138 |
| 343 | 20250428 | 135500 | 47721606250 | 320000 | 319500 | 320000 | 319000 | 325 |
| 344 | 20250428 | 135400 | 47617806750 | 319500 | 318500 | 320000 | 318500 | 880 |
| 345 | 20250428 | 135300 | 47336889750 | 318500 | 319000 | 319500 | 318500 | 74 |
| 346 | 20250428 | 135200 | 47313269250 | 319000 | 318500 | 319500 | 318500 | 256 |
| 347 | 20250428 | 135100 | 47231605250 | 319000 | 319000 | 319000 | 318500 | 206 |
| 348 | 20250428 | 135000 | 47165944750 | 319000 | 318500 | 319000 | 318500 | 141 |
| 349 | 20250428 | 134900 | 47120994250 | 318500 | 319000 | 319000 | 318500 | 114 |
| 350 | 20250428 | 134800 | 47084635250 | 319000 | 319500 | 320000 | 318500 | 327 |
| 351 | 20250428 | 134700 | 46980212750 | 319500 | 319500 | 320000 | 319500 | 305 |
| 352 | 20250428 | 134600 | 46882752750 | 319000 | 320000 | 320000 | 319000 | 282 |
| 353 | 20250428 | 134500 | 46792667750 | 319500 | 319500 | 320000 | 319500 | 223 |
| 354 | 20250428 | 134400 | 46721375250 | 320000 | 320000 | 320000 | 319500 | 174 |
| 355 | 20250428 | 134300 | 46665725750 | 320000 | 319500 | 320000 | 319000 | 102 |
| 356 | 20250428 | 134200 | 46633129750 | 319500 | 319000 | 319500 | 319000 | 174 |
| 357 | 20250428 | 134100 | 46577545750 | 319000 | 319250 | 319500 | 319000 | 96 |
| 358 | 20250428 | 134000 | 46546879500 | 319000 | 319000 | 320000 | 319000 | 645 |
| 359 | 20250428 | 133900 | 46340853000 | 319500 | 318500 | 319500 | 318500 | 391 |
| 360 | 20250428 | 133800 | 46216112500 | 319000 | 319000 | 319000 | 318500 | 80 |
| 361 | 20250428 | 133700 | 46190603500 | 318500 | 318500 | 319000 | 318500 | 160 |
| 362 | 20250428 | 133600 | 46139626250 | 318500 | 318500 | 318500 | 318000 | 165 |
| 363 | 20250428 | 133500 | 46087089250 | 318500 | 318000 | 318500 | 318000 | 152 |
| 364 | 20250428 | 133400 | 46038714000 | 318500 | 318000 | 318500 | 318000 | 158 |
| 365 | 20250428 | 133300 | 45988425250 | 318000 | 318500 | 318500 | 318000 | 80 |
| 366 | 20250428 | 133200 | 45962961750 | 318500 | 318500 | 318500 | 318000 | 84 |
| 367 | 20250428 | 133100 | 45936209250 | 318500 | 318500 | 319000 | 318000 | 385 |
| 368 | 20250428 | 133000 | 45813552250 | 318500 | 318500 | 319000 | 318500 | 174 |
| 369 | 20250428 | 132900 | 45758093750 | 318500 | 318500 | 319500 | 318500 | 210 |
| 370 | 20250428 | 132800 | 45691144750 | 319000 | 318500 | 319000 | 318500 | 455 |
| 371 | 20250428 | 132700 | 45546020250 | 318500 | 318500 | 319000 | 318500 | 124 |
| 372 | 20250428 | 132600 | 45506492250 | 318500 | 318500 | 319000 | 318000 | 234 |
| 373 | 20250428 | 132500 | 45431982250 | 318500 | 318500 | 319000 | 318000 | 230 |
| 374 | 20250428 | 132400 | 45358703250 | 319000 | 319500 | 319500 | 318000 | 826 |
| 375 | 20250428 | 132300 | 45095561250 | 319500 | 319500 | 320000 | 319500 | 279 |
| 376 | 20250428 | 132200 | 45006380750 | 319500 | 319000 | 320000 | 319000 | 161 |
| 377 | 20250428 | 132100 | 44954936250 | 319000 | 319500 | 319500 | 319000 | 206 |
| 378 | 20250428 | 132000 | 44889139750 | 319500 | 319000 | 320000 | 319000 | 205 |
| 379 | 20250428 | 131900 | 44823697750 | 319500 | 319500 | 320000 | 319000 | 196 |
| 380 | 20250428 | 131800 | 44761074750 | 319500 | 319500 | 319500 | 319000 | 444 |
| 381 | 20250428 | 131700 | 44619224750 | 319000 | 319000 | 319500 | 319000 | 111 |
| 382 | 20250428 | 131600 | 44583770750 | 319000 | 319000 | 319500 | 318500 | 336 |
| 383 | 20250428 | 131500 | 44476578250 | 319000 | 319000 | 319500 | 318500 | 282 |
| 384 | 20250428 | 131400 | 44386653250 | 319000 | 319000 | 319500 | 319000 | 166 |
| 385 | 20250428 | 131300 | 44333657750 | 319500 | 318500 | 319500 | 318500 | 167 |
| 386 | 20250428 | 131200 | 44280374750 | 318500 | 318500 | 319000 | 318500 | 110 |
| 387 | 20250428 | 131100 | 44245297750 | 319000 | 318500 | 319000 | 318500 | 94 |
| 388 | 20250428 | 131000 | 44215323750 | 318500 | 319500 | 319500 | 318500 | 306 |
| 389 | 20250428 | 130900 | 44117729750 | 319000 | 319000 | 319500 | 319000 | 321 |
| 390 | 20250428 | 130800 | 44015261250 | 319000 | 319000 | 319500 | 319000 | 99 |
| 391 | 20250428 | 130700 | 43983646750 | 319000 | 319500 | 319500 | 319000 | 105 |
| 392 | 20250428 | 130600 | 43950108250 | 319000 | 319000 | 319500 | 319000 | 97 |
| 393 | 20250428 | 130500 | 43919148750 | 319000 | 319500 | 319500 | 318500 | 404 |
| 394 | 20250428 | 130400 | 43790265250 | 319000 | 319000 | 319000 | 318500 | 159 |
| 395 | 20250428 | 130300 | 43739545250 | 319500 | 319000 | 319500 | 319000 | 173 |
| 396 | 20250428 | 130200 | 43684308750 | 319000 | 319000 | 319500 | 319000 | 179 |
| 397 | 20250428 | 130100 | 43627150750 | 319000 | 319000 | 319000 | 318500 | 65 |
| 398 | 20250428 | 130000 | 43606425250 | 319000 | 319500 | 319500 | 318500 | 168 |
| 399 | 20250428 | 125900 | 43552808250 | 319000 | 318500 | 319500 | 318500 | 862 |
| 400 | 20250428 | 125800 | 43278212250 | 318500 | 318500 | 319000 | 318500 | 143 |
| 401 | 20250428 | 125700 | 43232608250 | 318500 | 318500 | 319000 | 318500 | 121 |
| 402 | 20250428 | 125600 | 43194020250 | 318500 | 318500 | 319000 | 318500 | 92 |
| 403 | 20250428 | 125500 | 43164695250 | 319000 | 318500 | 319500 | 318500 | 165 |
| 404 | 20250428 | 125400 | 43112049250 | 319000 | 319000 | 319500 | 318500 | 339 |
| 405 | 20250428 | 125300 | 43003911250 | 319000 | 318500 | 319000 | 318500 | 41 |
| 406 | 20250428 | 125200 | 42990842750 | 318500 | 318500 | 319000 | 318000 | 179 |
| 407 | 20250428 | 125100 | 42933826750 | 318500 | 318000 | 318500 | 318000 | 98 |
| 408 | 20250428 | 125000 | 42902623250 | 318500 | 318000 | 319000 | 318000 | 515 |
| 409 | 20250428 | 124900 | 42738638750 | 318000 | 318000 | 318500 | 318000 | 164 |
| 410 | 20250428 | 124800 | 42686430750 | 318000 | 318000 | 318500 | 318000 | 134 |
| 411 | 20250428 | 124700 | 42643781750 | 318000 | 318500 | 319000 | 318000 | 111 |
| 412 | 20250428 | 124600 | 42608398250 | 318500 | 318500 | 319000 | 318000 | 122 |
| 413 | 20250428 | 124500 | 42569537750 | 318500 | 318500 | 319000 | 318000 | 390 |
| 414 | 20250428 | 124400 | 42445300250 | 318000 | 318000 | 318500 | 318000 | 143 |
| 415 | 20250428 | 124300 | 42399789250 | 318000 | 318500 | 318500 | 318000 | 88 |
| 416 | 20250428 | 124200 | 42371775750 | 318500 | 318500 | 319000 | 318000 | 167 |
| 417 | 20250428 | 124100 | 42318576250 | 318500 | 318500 | 319000 | 318000 | 287 |
| 418 | 20250428 | 124000 | 42227173250 | 318500 | 318500 | 319000 | 318500 | 186 |
| 419 | 20250428 | 123900 | 42167892750 | 318500 | 318500 | 319000 | 318500 | 169 |
| 420 | 20250428 | 123800 | 42114034250 | 318500 | 318500 | 319000 | 318500 | 95 |
| 421 | 20250428 | 123700 | 42083745750 | 319000 | 318500 | 319000 | 318500 | 98 |
| 422 | 20250428 | 123600 | 42052495750 | 319000 | 318250 | 319000 | 318000 | 276 |
| 423 | 20250428 | 123500 | 41964598000 | 318000 | 319000 | 319000 | 318000 | 784 |
| 424 | 20250428 | 123400 | 41714847000 | 318500 | 319000 | 319000 | 318500 | 160 |
| 425 | 20250428 | 123300 | 41663815000 | 319000 | 319000 | 319000 | 318500 | 75 |
| 426 | 20250428 | 123200 | 41639895500 | 318500 | 318500 | 319000 | 318500 | 56 |
| 427 | 20250428 | 123100 | 41622044500 | 319000 | 318500 | 319000 | 318500 | 217 |
| 428 | 20250428 | 123000 | 41552893000 | 319000 | 318000 | 319000 | 318000 | 522 |
| 429 | 20250428 | 122900 | 41386644500 | 318500 | 318000 | 318500 | 317500 | 151 |
| 430 | 20250428 | 122800 | 41338587500 | 318000 | 317500 | 318000 | 317500 | 336 |
| 431 | 20250428 | 122700 | 41231843500 | 317500 | 317250 | 317500 | 317000 | 53 |
| 432 | 20250428 | 122600 | 41215019000 | 317000 | 317500 | 317500 | 317000 | 133 |
| 433 | 20250428 | 122500 | 41172806500 | 317500 | 318000 | 318000 | 317000 | 213 |
| 434 | 20250428 | 122400 | 41105203500 | 317500 | 318000 | 318000 | 317500 | 116 |
| 435 | 20250428 | 122300 | 41068349500 | 317500 | 317500 | 318000 | 317000 | 182 |
| 436 | 20250428 | 122200 | 41010563000 | 317500 | 317500 | 318000 | 317500 | 217 |
| 437 | 20250428 | 122100 | 40941635500 | 318000 | 318000 | 318000 | 317500 | 255 |
| 438 | 20250428 | 122000 | 40860624500 | 318000 | 317500 | 318000 | 317500 | 128 |
| 439 | 20250428 | 121900 | 40819945500 | 318000 | 318000 | 318000 | 317500 | 213 |
| 440 | 20250428 | 121800 | 40752231500 | 318000 | 318500 | 318500 | 317500 | 157 |
| 441 | 20250428 | 121700 | 40702299000 | 318500 | 318500 | 318500 | 317500 | 226 |
| 442 | 20250428 | 121600 | 40630479500 | 318000 | 318500 | 318500 | 318000 | 336 |
| 443 | 20250428 | 121500 | 40523595500 | 318500 | 318000 | 318500 | 318000 | 162 |
| 444 | 20250428 | 121400 | 40472052500 | 318000 | 318000 | 318500 | 318000 | 275 |
| 445 | 20250428 | 121300 | 40384554000 | 318000 | 318000 | 318500 | 317500 | 322 |
| 446 | 20250428 | 121200 | 40282169500 | 318000 | 318000 | 318000 | 317500 | 150 |
| 447 | 20250428 | 121100 | 40234472500 | 317500 | 317500 | 318000 | 317000 | 108 |
| 448 | 20250428 | 121000 | 40200179750 | 317500 | 317500 | 317500 | 317000 | 613 |
| 449 | 20250428 | 120900 | 40005587750 | 317000 | 317500 | 317500 | 317000 | 238 |
| 450 | 20250428 | 120800 | 39930051750 | 317500 | 317000 | 317500 | 317000 | 353 |
| 451 | 20250428 | 120700 | 39818125250 | 317000 | 317000 | 318000 | 317000 | 538 |
| 452 | 20250428 | 120600 | 39647303750 | 317000 | 317500 | 317500 | 317000 | 426 |
| 453 | 20250428 | 120500 | 39512151250 | 317500 | 317250 | 317500 | 317000 | 265 |
| 454 | 20250428 | 120400 | 39428050500 | 317000 | 317500 | 317500 | 317000 | 162 |
| 455 | 20250428 | 120300 | 39376644000 | 317000 | 317000 | 317500 | 317000 | 131 |
| 456 | 20250428 | 120200 | 39335059750 | 317000 | 317500 | 317500 | 317000 | 676 |
| 457 | 20250428 | 120100 | 39120430250 | 317500 | 317500 | 317500 | 317000 | 225 |
| 458 | 20250428 | 120000 | 39049008250 | 317000 | 317000 | 317500 | 317000 | 123 |
| 459 | 20250428 | 115900 | 39009989250 | 317000 | 317500 | 317500 | 317000 | 194 |
| 460 | 20250428 | 115800 | 38948457250 | 317500 | 318000 | 318000 | 317000 | 210 |
| 461 | 20250428 | 115700 | 38881854250 | 317000 | 317250 | 318000 | 317000 | 526 |
| 462 | 20250428 | 115600 | 38714850250 | 317000 | 317500 | 318000 | 317000 | 806 |
| 463 | 20250428 | 115500 | 38458754250 | 317500 | 318500 | 318500 | 317500 | 202 |
| 464 | 20250428 | 115400 | 38394476750 | 318500 | 318000 | 318500 | 318000 | 146 |
| 465 | 20250428 | 115300 | 38348005250 | 318000 | 318000 | 318500 | 318000 | 662 |
| 466 | 20250428 | 115200 | 38137320750 | 318000 | 318000 | 318500 | 318000 | 977 |
| 467 | 20250428 | 115100 | 37826401750 | 318000 | 319000 | 319000 | 318000 | 1032 |
| 468 | 20250428 | 115000 | 37497683750 | 319000 | 319000 | 319500 | 318500 | 516 |
| 469 | 20250428 | 114900 | 37333071250 | 319000 | 319500 | 319500 | 319000 | 80 |
| 470 | 20250428 | 114800 | 37307532750 | 319500 | 319000 | 319500 | 319000 | 157 |
| 471 | 20250428 | 114700 | 37257381250 | 319000 | 319000 | 319500 | 319000 | 76 |
| 472 | 20250428 | 114600 | 37233127750 | 319500 | 319000 | 319500 | 319000 | 220 |
| 473 | 20250428 | 114500 | 37162911250 | 319500 | 319000 | 319500 | 319000 | 183 |
| 474 | 20250428 | 114400 | 37104504750 | 319000 | 319000 | 319500 | 319000 | 140 |
| 475 | 20250428 | 114300 | 37059802250 | 319000 | 319000 | 319500 | 319000 | 90 |
| 476 | 20250428 | 114200 | 37031056750 | 319000 | 319500 | 319500 | 319000 | 121 |
| 477 | 20250428 | 114100 | 36992399750 | 319500 | 319500 | 320000 | 319000 | 251 |
| 478 | 20250428 | 114000 | 36912212750 | 319500 | 319500 | 320000 | 319000 | 435 |
| 479 | 20250428 | 113900 | 36773236250 | 319500 | 320000 | 320000 | 319500 | 145 |
| 480 | 20250428 | 113800 | 36726869750 | 319500 | 319500 | 320000 | 319500 | 98 |
| 481 | 20250428 | 113700 | 36695547250 | 319500 | 320000 | 320000 | 319500 | 379 |
| 482 | 20250428 | 113600 | 36574439750 | 319500 | 319500 | 320000 | 319500 | 177 |
| 483 | 20250428 | 113500 | 36517840250 | 319500 | 319500 | 320000 | 319500 | 180 |
| 484 | 20250428 | 113400 | 36460291750 | 320000 | 320000 | 320000 | 319500 | 419 |
| 485 | 20250428 | 113300 | 36326213250 | 320500 | 320000 | 320500 | 320000 | 532 |
| 486 | 20250428 | 113200 | 36155934750 | 319500 | 319500 | 320000 | 319500 | 406 |
| 487 | 20250428 | 113100 | 36026107750 | 320000 | 319500 | 320000 | 319500 | 73 |
| 488 | 20250428 | 113000 | 36002756750 | 320000 | 320000 | 320000 | 319500 | 381 |
| 489 | 20250428 | 112900 | 35880931750 | 320000 | 319500 | 320000 | 319500 | 372 |
| 490 | 20250428 | 112800 | 35761913000 | 319500 | 319500 | 320000 | 319500 | 114 |
| 491 | 20250428 | 112700 | 35725446000 | 319500 | 319500 | 320000 | 319000 | 546 |
| 492 | 20250428 | 112600 | 35551002000 | 319000 | 319500 | 319500 | 319000 | 212 |
| 493 | 20250428 | 112500 | 35483300000 | 320000 | 320000 | 320500 | 319500 | 393 |
| 494 | 20250428 | 112400 | 35357513000 | 320500 | 320000 | 320500 | 320000 | 229 |
| 495 | 20250428 | 112300 | 35284184500 | 320000 | 320500 | 320500 | 320000 | 474 |
| 496 | 20250428 | 112200 | 35132452000 | 320000 | 319500 | 320500 | 319500 | 893 |
| 497 | 20250428 | 112100 | 34846705500 | 319500 | 319500 | 320000 | 319000 | 154 |
| 498 | 20250428 | 112000 | 34797503500 | 320000 | 319000 | 320000 | 319000 | 648 |
| 499 | 20250428 | 111900 | 34590488000 | 319000 | 319000 | 320000 | 319000 | 769 |
| 500 | 20250428 | 111800 | 34344782500 | 319000 | 319000 | 319500 | 319000 | 225 |
| 501 | 20250428 | 111700 | 34272960500 | 319500 | 319000 | 319500 | 319000 | 200 |
| 502 | 20250428 | 111600 | 34209124000 | 319000 | 319000 | 319500 | 319000 | 293 |
| 503 | 20250428 | 111500 | 34115656250 | 318500 | 319000 | 319000 | 318500 | 165 |
| 504 | 20250428 | 111400 | 34063065250 | 319000 | 319500 | 319500 | 318500 | 198 |
| 505 | 20250428 | 111300 | 33999904750 | 319000 | 319000 | 319500 | 318500 | 369 |
| 506 | 20250428 | 111200 | 33882248250 | 318500 | 319500 | 319500 | 318500 | 671 |
| 507 | 20250428 | 111100 | 33668263250 | 319500 | 320000 | 320000 | 319000 | 157 |
| 508 | 20250428 | 111000 | 33618068750 | 319500 | 319500 | 320000 | 319500 | 412 |
| 509 | 20250428 | 110900 | 33486414750 | 320000 | 320000 | 320000 | 319500 | 147 |
| 510 | 20250428 | 110800 | 33439400250 | 319500 | 319500 | 320000 | 319500 | 124 |
| 511 | 20250428 | 110700 | 33399750250 | 319500 | 319500 | 320000 | 319500 | 110 |
| 512 | 20250428 | 110600 | 33364568250 | 320000 | 319500 | 320000 | 319500 | 108 |
| 513 | 20250428 | 110500 | 33330059750 | 319000 | 318000 | 319000 | 318000 | 307 |
| 514 | 20250428 | 110400 | 33232201750 | 318000 | 318000 | 319000 | 318000 | 441 |
| 515 | 20250428 | 110300 | 33091791250 | 318000 | 317000 | 318500 | 317000 | 773 |
| 516 | 20250428 | 110200 | 32846335250 | 317500 | 319000 | 319000 | 317000 | 517 |
| 517 | 20250428 | 110100 | 32681971250 | 319000 | 320000 | 320000 | 318500 | 838 |
| 518 | 20250428 | 110000 | 32414582750 | 320000 | 320500 | 321000 | 319500 | 534 |
| 519 | 20250428 | 105900 | 32243667750 | 320500 | 321000 | 321000 | 320000 | 429 |
| 520 | 20250428 | 105800 | 32106143250 | 321000 | 320500 | 321000 | 320000 | 337 |
| 521 | 20250428 | 105700 | 31998029250 | 320500 | 320000 | 321000 | 320000 | 336 |
| 522 | 20250428 | 105600 | 31890354750 | 320500 | 319500 | 320500 | 319500 | 343 |
| 523 | 20250428 | 105500 | 31780542750 | 320000 | 321000 | 321000 | 318500 | 878 |
| 524 | 20250428 | 105400 | 31499483750 | 321000 | 321000 | 322000 | 321000 | 488 |
| 525 | 20250428 | 105300 | 31342767250 | 320500 | 322500 | 322500 | 320500 | 1086 |
| 526 | 20250428 | 105200 | 30993536250 | 322500 | 322500 | 322500 | 322000 | 516 |
| 527 | 20250428 | 105100 | 30827267750 | 322500 | 322000 | 322500 | 321500 | 1038 |
| 528 | 20250428 | 105000 | 30493038750 | 322000 | 322000 | 322000 | 321500 | 269 |
| 529 | 20250428 | 104900 | 30406481750 | 322000 | 322000 | 322000 | 321500 | 570 |
| 530 | 20250428 | 104800 | 30222974750 | 322000 | 321500 | 322000 | 321500 | 309 |
| 531 | 20250428 | 104700 | 30123543750 | 321500 | 321000 | 322000 | 321000 | 1125 |
| 532 | 20250428 | 104600 | 29761943250 | 320500 | 320500 | 321000 | 320000 | 214 |
| 533 | 20250428 | 104500 | 29693299750 | 320000 | 320000 | 320500 | 319500 | 837 |
| 534 | 20250428 | 104400 | 29425485750 | 319500 | 321000 | 321000 | 319500 | 1649 |
| 535 | 20250428 | 104300 | 28897678250 | 321000 | 321000 | 321000 | 320500 | 932 |
| 536 | 20250428 | 104200 | 28598712250 | 321000 | 321000 | 321000 | 320250 | 547 |
| 537 | 20250428 | 104100 | 28423345000 | 321000 | 322000 | 322000 | 320500 | 2162 |
| 538 | 20250428 | 104000 | 27729122500 | 322000 | 321500 | 322000 | 321000 | 2037 |
| 539 | 20250428 | 103900 | 27073886750 | 321500 | 320500 | 322000 | 320500 | 1552 |
| 540 | 20250428 | 103800 | 26575439750 | 320500 | 320000 | 321000 | 319500 | 4401 |
| 541 | 20250428 | 103700 | 25166615250 | 319500 | 320000 | 320000 | 319500 | 356 |
| 542 | 20250428 | 103600 | 25052805500 | 319500 | 318500 | 319500 | 318500 | 1717 |
| 543 | 20250428 | 103500 | 24504369500 | 319000 | 319000 | 319500 | 318500 | 936 |
| 544 | 20250428 | 103400 | 24205906000 | 318500 | 319000 | 319000 | 318000 | 513 |
| 545 | 20250428 | 103300 | 24042522000 | 318500 | 319500 | 320000 | 318500 | 1152 |
| 546 | 20250428 | 103200 | 23674675500 | 320000 | 319000 | 320000 | 319000 | 2035 |
| 547 | 20250428 | 103100 | 23024073500 | 319500 | 319000 | 320000 | 319000 | 2815 |
| 548 | 20250428 | 103000 | 22124901000 | 319000 | 319500 | 319500 | 319000 | 486 |
| 549 | 20250428 | 102900 | 21969699000 | 319500 | 319000 | 319500 | 318500 | 1161 |
| 550 | 20250428 | 102800 | 21599454250 | 319000 | 318500 | 319000 | 318000 | 1164 |
| 551 | 20250428 | 102700 | 21228619500 | 318500 | 318000 | 318500 | 318000 | 253 |
| 552 | 20250428 | 102600 | 21148067750 | 318000 | 317500 | 318500 | 317500 | 1724 |
| 553 | 20250428 | 102500 | 20599899750 | 318000 | 317000 | 318000 | 317000 | 1533 |
| 554 | 20250428 | 102400 | 20113228250 | 317000 | 317000 | 317500 | 316500 | 350 |
| 555 | 20250428 | 102300 | 20002235750 | 317000 | 317000 | 317000 | 316500 | 187 |
| 556 | 20250428 | 102200 | 19942965250 | 317000 | 317000 | 317000 | 316500 | 225 |
| 557 | 20250428 | 102100 | 19871647250 | 317000 | 317000 | 317500 | 316500 | 402 |
| 558 | 20250428 | 102000 | 19744249250 | 317000 | 316500 | 317500 | 316500 | 2319 |
| 559 | 20250428 | 101900 | 19009190500 | 316500 | 316000 | 316500 | 315500 | 1604 |
| 560 | 20250428 | 101800 | 18502371500 | 316500 | 317000 | 317000 | 316000 | 982 |
| 561 | 20250428 | 101700 | 18191555000 | 316500 | 316500 | 317000 | 316500 | 189 |
| 562 | 20250428 | 101600 | 18131725500 | 316500 | 316000 | 316500 | 316000 | 1993 |
| 563 | 20250428 | 101500 | 17501174000 | 316000 | 316000 | 316500 | 316000 | 150 |
| 564 | 20250428 | 101400 | 17453759500 | 316000 | 316500 | 316500 | 316000 | 247 |
| 565 | 20250428 | 101300 | 17375701500 | 316000 | 316000 | 316500 | 316000 | 65 |
| 566 | 20250428 | 101200 | 17355148500 | 316000 | 316000 | 316000 | 315500 | 438 |
| 567 | 20250428 | 101100 | 17216745000 | 316500 | 316500 | 316500 | 316000 | 395 |
| 568 | 20250428 | 101000 | 17091737500 | 317000 | 316750 | 317000 | 316500 | 614 |
| 569 | 20250428 | 100900 | 16897290750 | 317000 | 316000 | 317000 | 316000 | 397 |
| 570 | 20250428 | 100800 | 16771650750 | 316000 | 316000 | 316500 | 316000 | 470 |
| 571 | 20250428 | 100700 | 16623126750 | 315500 | 316000 | 316500 | 315500 | 457 |
| 572 | 20250428 | 100600 | 16478751000 | 316000 | 315000 | 317000 | 315000 | 1373 |
| 573 | 20250428 | 100500 | 16045023500 | 315000 | 314500 | 315250 | 314500 | 896 |
| 574 | 20250428 | 100400 | 15762845250 | 315000 | 314500 | 315000 | 314000 | 988 |
| 575 | 20250428 | 100300 | 15452034250 | 314000 | 313000 | 314000 | 312500 | 1361 |
| 576 | 20250428 | 100200 | 15024979750 | 313000 | 312500 | 313000 | 312500 | 158 |
| 577 | 20250428 | 100100 | 14975594750 | 312500 | 312000 | 312500 | 312000 | 74 |
| 578 | 20250428 | 100000 | 14952490750 | 312000 | 312000 | 312500 | 311500 | 648 |
| 579 | 20250428 | 095900 | 14750322750 | 312000 | 312000 | 312000 | 312000 | 84 |
| 580 | 20250428 | 095800 | 14724114750 | 312000 | 312000 | 312000 | 312000 | 22 |
| 581 | 20250428 | 095700 | 14717250750 | 312500 | 312500 | 313000 | 312000 | 91 |
| 582 | 20250428 | 095600 | 14688832250 | 313000 | 312500 | 313000 | 312000 | 201 |
| 583 | 20250428 | 095500 | 14626025750 | 312500 | 313000 | 313000 | 312000 | 344 |
| 584 | 20250428 | 095400 | 14518504250 | 313000 | 313500 | 313500 | 313000 | 72 |
| 585 | 20250428 | 095300 | 14495960250 | 313500 | 313500 | 313500 | 313000 | 727 |
| 586 | 20250428 | 095200 | 14268198250 | 313500 | 313500 | 313500 | 313000 | 180 |
| 587 | 20250428 | 095100 | 14211769750 | 314000 | 313500 | 314000 | 313500 | 228 |
| 588 | 20250428 | 095000 | 14140247750 | 314000 | 313500 | 314500 | 313500 | 541 |
| 589 | 20250428 | 094900 | 13970422250 | 314000 | 313000 | 314000 | 313000 | 336 |
| 590 | 20250428 | 094800 | 13865081250 | 313000 | 313000 | 313000 | 312500 | 164 |
| 591 | 20250428 | 094700 | 13813754250 | 312500 | 312500 | 313500 | 312500 | 1077 |
| 592 | 20250428 | 094600 | 13476816750 | 313000 | 312000 | 313000 | 312000 | 333 |
| 593 | 20250428 | 094500 | 13372806750 | 312000 | 312000 | 312000 | 312000 | 141 |
| 594 | 20250428 | 094400 | 13328814750 | 312500 | 313000 | 313000 | 312500 | 294 |
| 595 | 20250428 | 094300 | 13236884250 | 313000 | 311500 | 314000 | 311500 | 2249 |
| 596 | 20250428 | 094200 | 12533706250 | 311500 | 311000 | 312000 | 311000 | 244 |
| 597 | 20250428 | 094100 | 12457709250 | 311500 | 311000 | 311500 | 311000 | 369 |
| 598 | 20250428 | 094000 | 12342822750 | 311000 | 311500 | 312000 | 311000 | 624 |
| 599 | 20250428 | 093900 | 12148479250 | 312000 | 311500 | 312000 | 311500 | 176 |
| 600 | 20250428 | 093800 | 12093579250 | 311500 | 312000 | 312000 | 311500 | 137 |
| 601 | 20250428 | 093700 | 12050876750 | 311500 | 311000 | 312000 | 311000 | 1013 |
| 602 | 20250428 | 093600 | 11735387250 | 311000 | 311500 | 311500 | 310500 | 258 |
| 603 | 20250428 | 093500 | 11655168750 | 311000 | 309500 | 311500 | 309500 | 3537 |
| 604 | 20250428 | 093400 | 10555589250 | 309500 | 310000 | 310500 | 309500 | 690 |
| 605 | 20250428 | 093300 | 10341728750 | 310500 | 309500 | 310500 | 309500 | 924 |
| 606 | 20250428 | 093200 | 10055386500 | 309500 | 308000 | 310000 | 308000 | 914 |
| 607 | 20250428 | 093100 | 9772930500 | 308500 | 307500 | 309000 | 307000 | 823 |
| 608 | 20250428 | 093000 | 9519376500 | 307000 | 306500 | 307500 | 306500 | 614 |
| 609 | 20250428 | 092900 | 9330689500 | 306500 | 305500 | 306500 | 305500 | 719 |
| 610 | 20250428 | 092800 | 9110630250 | 305500 | 305500 | 306000 | 305500 | 68 |
| 611 | 20250428 | 092700 | 9089853750 | 306000 | 306000 | 306000 | 305500 | 251 |
| 612 | 20250428 | 092600 | 9013080750 | 306000 | 306500 | 306500 | 306000 | 294 |
| 613 | 20250428 | 092500 | 8923051750 | 306500 | 307000 | 307000 | 306000 | 590 |
| 614 | 20250428 | 092400 | 8742136750 | 307000 | 306250 | 307500 | 306000 | 475 |
| 615 | 20250428 | 092300 | 8596317500 | 306500 | 306500 | 306500 | 306000 | 592 |
| 616 | 20250428 | 092200 | 8415037500 | 306500 | 306500 | 306500 | 306000 | 208 |
| 617 | 20250428 | 092100 | 8351346500 | 306500 | 307000 | 307000 | 306500 | 298 |
| 618 | 20250428 | 092000 | 8259999250 | 306500 | 307500 | 308000 | 306000 | 3350 |
| 619 | 20250428 | 091900 | 7230320750 | 307500 | 307500 | 308000 | 307500 | 124 |
| 620 | 20250428 | 091800 | 7192183250 | 308000 | 306500 | 308000 | 306000 | 1879 |
| 621 | 20250428 | 091700 | 6614537250 | 306000 | 305000 | 306500 | 305000 | 725 |
| 622 | 20250428 | 091600 | 6392830750 | 305250 | 305500 | 306000 | 305000 | 1248 |
| 623 | 20250428 | 091500 | 6011577250 | 305500 | 306500 | 306500 | 305500 | 1266 |
| 624 | 20250428 | 091400 | 5624345000 | 306000 | 306500 | 307500 | 306000 | 235 |
| 625 | 20250428 | 091300 | 5552322000 | 307000 | 306000 | 307500 | 305500 | 1003 |
| 626 | 20250428 | 091200 | 5245005000 | 306000 | 306500 | 306500 | 305500 | 1613 |
| 627 | 20250428 | 091100 | 4751596000 | 306000 | 306500 | 306500 | 306000 | 424 |
| 628 | 20250428 | 091000 | 4621735500 | 306500 | 308000 | 308000 | 306000 | 1725 |
| 629 | 20250428 | 090900 | 4092860750 | 307500 | 307500 | 307500 | 307000 | 818 |
| 630 | 20250428 | 090800 | 3841602750 | 307000 | 308000 | 308000 | 307000 | 1063 |
| 631 | 20250428 | 090700 | 3514574500 | 308500 | 309000 | 309000 | 308000 | 254 |
| 632 | 20250428 | 090600 | 3436244500 | 308500 | 307750 | 309000 | 307000 | 513 |
| 633 | 20250428 | 090500 | 3278325000 | 307000 | 306500 | 308000 | 306000 | 728 |
| 634 | 20250428 | 090400 | 3055088500 | 307000 | 308000 | 308000 | 306000 | 1533 |
| 635 | 20250428 | 090300 | 2585149750 | 307500 | 307000 | 308500 | 306500 | 1292 |
| 636 | 20250428 | 090200 | 2188429750 | 307000 | 308000 | 308500 | 306500 | 1356 |
| 637 | 20250428 | 090100 | 1771426000 | 308000 | 310000 | 310000 | 307500 | 870 |
| 638 | 20250428 | 090000 | 1503240500 | 309500 | 312000 | 312500 | 308500 | 4833 |