32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 181500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 3 | 20250411 | 181400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 4 | 20250411 | 181300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 5 | 20250411 | 181200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 6 | 20250411 | 181100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 7 | 20250411 | 181000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 8 | 20250411 | 180900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 9 | 20250411 | 180800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 10 | 20250411 | 180700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 11 | 20250411 | 180600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 12 | 20250411 | 180500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 13 | 20250411 | 180400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 14 | 20250411 | 180300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 15 | 20250411 | 180200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 16 | 20250411 | 180100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 17 | 20250411 | 180000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 18 | 20250411 | 175900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 19 | 20250411 | 175800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 20 | 20250411 | 175700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 21 | 20250411 | 175600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 22 | 20250411 | 175500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 23 | 20250411 | 175400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 24 | 20250411 | 175300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 25 | 20250411 | 175200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 26 | 20250411 | 175100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 27 | 20250411 | 175000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 28 | 20250411 | 174900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 29 | 20250411 | 174800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 30 | 20250411 | 174700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 31 | 20250411 | 174600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 32 | 20250411 | 174500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 33 | 20250411 | 174400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 34 | 20250411 | 174300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 35 | 20250411 | 174200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 36 | 20250411 | 174100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 37 | 20250411 | 174000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 38 | 20250411 | 173900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 39 | 20250411 | 173800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 40 | 20250411 | 173700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 41 | 20250411 | 173600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 42 | 20250411 | 173500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 43 | 20250411 | 173400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 44 | 20250411 | 173300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 45 | 20250411 | 173200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 46 | 20250411 | 173100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 47 | 20250411 | 173000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 48 | 20250411 | 172900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 49 | 20250411 | 172800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 50 | 20250411 | 172700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 51 | 20250411 | 172600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 52 | 20250411 | 172500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 53 | 20250411 | 172400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 54 | 20250411 | 172300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 55 | 20250411 | 172200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 56 | 20250411 | 172100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 57 | 20250411 | 172000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 58 | 20250411 | 171900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 59 | 20250411 | 171800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 60 | 20250411 | 171700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 61 | 20250411 | 171600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 62 | 20250411 | 171500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 63 | 20250411 | 171400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 64 | 20250411 | 171300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 65 | 20250411 | 171200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 66 | 20250411 | 171100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 67 | 20250411 | 171000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 68 | 20250411 | 170900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 69 | 20250411 | 170800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 70 | 20250411 | 170700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 71 | 20250411 | 170600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 72 | 20250411 | 170500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 73 | 20250411 | 170400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 74 | 20250411 | 170300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 75 | 20250411 | 170200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 76 | 20250411 | 170100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 77 | 20250411 | 170000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 78 | 20250411 | 165900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 79 | 20250411 | 165800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 80 | 20250411 | 165700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 81 | 20250411 | 165600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 82 | 20250411 | 165500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 83 | 20250411 | 165400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 84 | 20250411 | 165300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 85 | 20250411 | 165200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 86 | 20250411 | 165100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 87 | 20250411 | 165000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 88 | 20250411 | 164900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 89 | 20250411 | 164800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 90 | 20250411 | 164700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 91 | 20250411 | 164600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 92 | 20250411 | 164500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 93 | 20250411 | 164400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 94 | 20250411 | 164300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 95 | 20250411 | 164200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 96 | 20250411 | 164100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 97 | 20250411 | 164000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 98 | 20250411 | 163900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 99 | 20250411 | 163800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 100 | 20250411 | 163700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 101 | 20250411 | 163600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 102 | 20250411 | 163500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 103 | 20250411 | 163400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 104 | 20250411 | 163300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 105 | 20250411 | 163200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 106 | 20250411 | 163100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 107 | 20250411 | 163000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 108 | 20250411 | 162900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 109 | 20250411 | 162800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 110 | 20250411 | 162700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 111 | 20250411 | 162600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 112 | 20250411 | 162500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 113 | 20250411 | 162400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 114 | 20250411 | 162300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 115 | 20250411 | 162200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 116 | 20250411 | 162100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 117 | 20250411 | 162000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 118 | 20250411 | 161900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 119 | 20250411 | 161800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 120 | 20250411 | 161700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 121 | 20250411 | 161600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 122 | 20250411 | 161500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 123 | 20250411 | 161400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 124 | 20250411 | 161300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 125 | 20250411 | 161200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 126 | 20250411 | 161100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 127 | 20250411 | 161000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 128 | 20250411 | 160900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 129 | 20250411 | 160800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 130 | 20250411 | 160700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 131 | 20250411 | 160600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 132 | 20250411 | 160500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 133 | 20250411 | 160400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 134 | 20250411 | 160300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 135 | 20250411 | 160200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 136 | 20250411 | 160100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 137 | 20250411 | 160000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 138 | 20250411 | 155900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 139 | 20250411 | 155800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 140 | 20250411 | 155700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 141 | 20250411 | 155600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 142 | 20250411 | 155500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 143 | 20250411 | 155400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 144 | 20250411 | 155300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 145 | 20250411 | 155200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 146 | 20250411 | 155100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 147 | 20250411 | 155000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 148 | 20250411 | 154900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 149 | 20250411 | 154800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 150 | 20250411 | 154700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 151 | 20250411 | 154600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 152 | 20250411 | 154500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 153 | 20250411 | 154400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 154 | 20250411 | 154300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 155 | 20250411 | 154200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 156 | 20250411 | 154100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 157 | 20250411 | 154000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 158 | 20250411 | 153900 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 159 | 20250411 | 153800 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 160 | 20250411 | 153700 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 161 | 20250411 | 153600 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 162 | 20250411 | 153500 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 163 | 20250411 | 153400 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 164 | 20250411 | 153300 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 165 | 20250411 | 153200 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 166 | 20250411 | 153100 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 0 |
| 167 | 20250411 | 153000 | 43094138750 | 287000 | 287000 | 287000 | 287000 | 3993 |
| 168 | 20250411 | 152900 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 169 | 20250411 | 152800 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 170 | 20250411 | 152700 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 171 | 20250411 | 152600 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 172 | 20250411 | 152500 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 173 | 20250411 | 152400 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 174 | 20250411 | 152300 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 175 | 20250411 | 152200 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 176 | 20250411 | 152100 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 177 | 20250411 | 152000 | 41948147750 | 284500 | 284500 | 284500 | 284500 | 0 |
| 178 | 20250411 | 151900 | 41948147750 | 284500 | 285000 | 285000 | 284500 | 216 |
| 179 | 20250411 | 151800 | 41886663750 | 285000 | 284000 | 285000 | 284000 | 777 |
| 180 | 20250411 | 151700 | 41665483750 | 284000 | 283500 | 285000 | 283500 | 536 |
| 181 | 20250411 | 151600 | 41513051750 | 284000 | 284500 | 285000 | 283500 | 1010 |
| 182 | 20250411 | 151500 | 41226212750 | 284500 | 284500 | 285000 | 283500 | 586 |
| 183 | 20250411 | 151400 | 41059580750 | 284000 | 284500 | 285000 | 284000 | 617 |
| 184 | 20250411 | 151300 | 40884060250 | 284500 | 285000 | 285000 | 284000 | 1131 |
| 185 | 20250411 | 151200 | 40562222750 | 284500 | 284500 | 285000 | 284000 | 640 |
| 186 | 20250411 | 151100 | 40380038250 | 284500 | 284500 | 285000 | 284000 | 651 |
| 187 | 20250411 | 151000 | 40194688250 | 285000 | 284000 | 285000 | 283500 | 1429 |
| 188 | 20250411 | 150900 | 39788604250 | 284000 | 284500 | 284500 | 283500 | 379 |
| 189 | 20250411 | 150800 | 39680900750 | 284000 | 284500 | 285000 | 283500 | 565 |
| 190 | 20250411 | 150700 | 39520314250 | 284000 | 284500 | 285500 | 284000 | 1113 |
| 191 | 20250411 | 150600 | 39203285250 | 285000 | 284500 | 285000 | 284000 | 1256 |
| 192 | 20250411 | 150500 | 38845982750 | 284500 | 283500 | 285000 | 283000 | 1504 |
| 193 | 20250411 | 150400 | 38418727250 | 283000 | 283500 | 284000 | 283000 | 972 |
| 194 | 20250411 | 150300 | 38143120250 | 283000 | 283000 | 283500 | 283000 | 211 |
| 195 | 20250411 | 150200 | 38083341500 | 284000 | 283000 | 284000 | 283000 | 870 |
| 196 | 20250411 | 150100 | 37836691500 | 283000 | 283500 | 283500 | 282500 | 481 |
| 197 | 20250411 | 150000 | 37700546500 | 283500 | 283000 | 283500 | 282000 | 1452 |
| 198 | 20250411 | 145900 | 37290309500 | 282500 | 282500 | 283000 | 282000 | 492 |
| 199 | 20250411 | 145800 | 37151365500 | 282500 | 283000 | 283500 | 282000 | 697 |
| 200 | 20250411 | 145700 | 36954330250 | 283500 | 283000 | 283500 | 282500 | 563 |
| 201 | 20250411 | 145600 | 36794889250 | 283000 | 282000 | 283000 | 281500 | 517 |
| 202 | 20250411 | 145500 | 36648811500 | 282000 | 282000 | 283000 | 282000 | 1172 |
| 203 | 20250411 | 145400 | 36317887500 | 282000 | 281500 | 282500 | 281500 | 1040 |
| 204 | 20250411 | 145300 | 36024647500 | 281500 | 281500 | 282000 | 281500 | 725 |
| 205 | 20250411 | 145200 | 35820238000 | 281500 | 282000 | 282000 | 281000 | 820 |
| 206 | 20250411 | 145100 | 35589367000 | 282000 | 282000 | 282500 | 281000 | 628 |
| 207 | 20250411 | 145000 | 35412491000 | 281500 | 282500 | 282500 | 281000 | 769 |
| 208 | 20250411 | 144900 | 35195810000 | 282500 | 282000 | 282500 | 281500 | 886 |
| 209 | 20250411 | 144800 | 34945880500 | 282000 | 281500 | 282000 | 281000 | 765 |
| 210 | 20250411 | 144700 | 34730324000 | 281500 | 281500 | 281500 | 281000 | 354 |
| 211 | 20250411 | 144600 | 34630767500 | 281500 | 280500 | 281500 | 280500 | 576 |
| 212 | 20250411 | 144500 | 34468717500 | 280500 | 281000 | 281500 | 280500 | 508 |
| 213 | 20250411 | 144400 | 34325993500 | 281000 | 281000 | 281000 | 280000 | 766 |
| 214 | 20250411 | 144300 | 34111043500 | 280500 | 280500 | 281500 | 280000 | 766 |
| 215 | 20250411 | 144200 | 33895949500 | 280500 | 280500 | 281000 | 279500 | 616 |
| 216 | 20250411 | 144100 | 33723329000 | 280500 | 280000 | 281000 | 279500 | 402 |
| 217 | 20250411 | 144000 | 33610637500 | 280000 | 280500 | 280500 | 279000 | 449 |
| 218 | 20250411 | 143900 | 33484967500 | 280000 | 279500 | 281000 | 279000 | 1758 |
| 219 | 20250411 | 143800 | 32992153000 | 280000 | 279000 | 280000 | 279000 | 529 |
| 220 | 20250411 | 143700 | 32844292000 | 279000 | 279000 | 280000 | 279000 | 476 |
| 221 | 20250411 | 143600 | 32711340000 | 279000 | 279500 | 280000 | 278000 | 903 |
| 222 | 20250411 | 143500 | 32459396500 | 279000 | 278500 | 280000 | 278500 | 749 |
| 223 | 20250411 | 143400 | 32250251500 | 278500 | 278500 | 279000 | 278500 | 608 |
| 224 | 20250411 | 143300 | 32080825500 | 278500 | 277500 | 279000 | 277500 | 1279 |
| 225 | 20250411 | 143200 | 31724579500 | 277500 | 278000 | 278500 | 277500 | 256 |
| 226 | 20250411 | 143100 | 31653459500 | 277500 | 278000 | 278000 | 277500 | 168 |
| 227 | 20250411 | 143000 | 31606791000 | 278000 | 278000 | 278500 | 277500 | 581 |
| 228 | 20250411 | 142900 | 31445252000 | 278500 | 278000 | 278500 | 277500 | 269 |
| 229 | 20250411 | 142800 | 31370417000 | 277500 | 279000 | 279000 | 277500 | 603 |
| 230 | 20250411 | 142700 | 31202670500 | 279000 | 278000 | 279000 | 277500 | 912 |
| 231 | 20250411 | 142600 | 30948850000 | 278000 | 277500 | 278000 | 277000 | 316 |
| 232 | 20250411 | 142500 | 30861186500 | 277000 | 277000 | 277500 | 277000 | 266 |
| 233 | 20250411 | 142400 | 30787411500 | 277000 | 277000 | 277500 | 277000 | 246 |
| 234 | 20250411 | 142300 | 30719197000 | 277500 | 277500 | 277500 | 276500 | 349 |
| 235 | 20250411 | 142200 | 30622470500 | 277000 | 277000 | 277500 | 276500 | 271 |
| 236 | 20250411 | 142100 | 30547434000 | 277000 | 276000 | 277000 | 276000 | 256 |
| 237 | 20250411 | 142000 | 30476666500 | 276500 | 276000 | 276500 | 276000 | 125 |
| 238 | 20250411 | 141900 | 30442131500 | 276000 | 276500 | 277000 | 276000 | 417 |
| 239 | 20250411 | 141800 | 30326868500 | 276000 | 276000 | 277000 | 275500 | 239 |
| 240 | 20250411 | 141700 | 30260889500 | 276000 | 277000 | 277000 | 276000 | 687 |
| 241 | 20250411 | 141600 | 30070933000 | 277000 | 276500 | 277500 | 276500 | 214 |
| 242 | 20250411 | 141500 | 30011682000 | 276500 | 276500 | 277500 | 276500 | 335 |
| 243 | 20250411 | 141400 | 29918927000 | 276500 | 277000 | 277000 | 276500 | 201 |
| 244 | 20250411 | 141300 | 29863314500 | 276500 | 276000 | 277000 | 276000 | 341 |
| 245 | 20250411 | 141200 | 29769038000 | 276000 | 276500 | 276500 | 275500 | 208 |
| 246 | 20250411 | 141100 | 29711607500 | 276500 | 275500 | 276500 | 275500 | 165 |
| 247 | 20250411 | 141000 | 29666055500 | 276500 | 275500 | 276500 | 275000 | 189 |
| 248 | 20250411 | 140900 | 29613948000 | 275500 | 276000 | 276000 | 275000 | 458 |
| 249 | 20250411 | 140800 | 29487775000 | 275500 | 275500 | 276500 | 275500 | 335 |
| 250 | 20250411 | 140700 | 29395306500 | 276000 | 276000 | 276000 | 275500 | 108 |
| 251 | 20250411 | 140600 | 29365526000 | 276000 | 275500 | 276500 | 275500 | 176 |
| 252 | 20250411 | 140500 | 29316971500 | 276000 | 276500 | 276500 | 275500 | 205 |
| 253 | 20250411 | 140400 | 29260404500 | 276000 | 276000 | 276500 | 275500 | 185 |
| 254 | 20250411 | 140300 | 29209371500 | 275500 | 276000 | 276500 | 275500 | 633 |
| 255 | 20250411 | 140200 | 29034637000 | 275000 | 276500 | 276500 | 275000 | 1248 |
| 256 | 20250411 | 140100 | 28691246500 | 276500 | 276500 | 276500 | 275500 | 261 |
| 257 | 20250411 | 140000 | 28619209000 | 275500 | 276000 | 276500 | 275500 | 408 |
| 258 | 20250411 | 135900 | 28506674000 | 276500 | 275500 | 276500 | 275500 | 286 |
| 259 | 20250411 | 135800 | 28427742000 | 275500 | 275500 | 276000 | 275000 | 263 |
| 260 | 20250411 | 135700 | 28355272500 | 275500 | 275500 | 276000 | 275000 | 294 |
| 261 | 20250411 | 135600 | 28274273500 | 275500 | 276000 | 276000 | 275500 | 126 |
| 262 | 20250411 | 135500 | 28239536000 | 275500 | 276000 | 276000 | 275000 | 391 |
| 263 | 20250411 | 135400 | 28131818500 | 276000 | 275000 | 276000 | 274500 | 949 |
| 264 | 20250411 | 135300 | 27870588750 | 275000 | 275000 | 275500 | 275000 | 174 |
| 265 | 20250411 | 135200 | 27822691000 | 275000 | 274500 | 275500 | 274500 | 976 |
| 266 | 20250411 | 135100 | 27554246000 | 274500 | 275000 | 276000 | 274500 | 753 |
| 267 | 20250411 | 135000 | 27347069500 | 275000 | 275500 | 276500 | 275000 | 589 |
| 268 | 20250411 | 134900 | 27184550500 | 275500 | 275000 | 276500 | 275000 | 408 |
| 269 | 20250411 | 134800 | 27072071000 | 275500 | 275000 | 276000 | 275000 | 115 |
| 270 | 20250411 | 134700 | 27040412000 | 275000 | 275500 | 276000 | 275000 | 363 |
| 271 | 20250411 | 134600 | 26940378000 | 276000 | 276000 | 276500 | 275500 | 205 |
| 272 | 20250411 | 134500 | 26883804500 | 276500 | 276500 | 276500 | 275500 | 627 |
| 273 | 20250411 | 134400 | 26710700500 | 276500 | 276000 | 277000 | 275500 | 267 |
| 274 | 20250411 | 134300 | 26636960000 | 276000 | 275500 | 276500 | 275500 | 118 |
| 275 | 20250411 | 134200 | 26604397500 | 276000 | 276500 | 277000 | 275500 | 409 |
| 276 | 20250411 | 134100 | 26491526500 | 276500 | 276000 | 277000 | 276000 | 108 |
| 277 | 20250411 | 134000 | 26461642000 | 276000 | 277000 | 277000 | 275500 | 379 |
| 278 | 20250411 | 133900 | 26356888500 | 277000 | 277000 | 277500 | 276500 | 461 |
| 279 | 20250411 | 133800 | 26229173500 | 277000 | 276000 | 277000 | 276000 | 112 |
| 280 | 20250411 | 133700 | 26198163000 | 276500 | 276000 | 276500 | 275500 | 169 |
| 281 | 20250411 | 133600 | 26151520000 | 276000 | 275500 | 276000 | 275500 | 248 |
| 282 | 20250411 | 133500 | 26083093500 | 276000 | 277000 | 277000 | 275000 | 1162 |
| 283 | 20250411 | 133400 | 25762300500 | 277000 | 277000 | 277500 | 276500 | 184 |
| 284 | 20250411 | 133300 | 25711323000 | 277000 | 276500 | 277000 | 276500 | 136 |
| 285 | 20250411 | 133200 | 25673667000 | 276500 | 277000 | 277000 | 276500 | 277 |
| 286 | 20250411 | 133100 | 25597001000 | 277000 | 276500 | 277000 | 276000 | 388 |
| 287 | 20250411 | 133000 | 25489619500 | 277000 | 277000 | 277500 | 276500 | 324 |
| 288 | 20250411 | 132900 | 25399861000 | 277000 | 278000 | 278500 | 277000 | 346 |
| 289 | 20250411 | 132800 | 25303770500 | 278000 | 278000 | 278500 | 277500 | 257 |
| 290 | 20250411 | 132700 | 25232308000 | 278000 | 278000 | 278000 | 277000 | 142 |
| 291 | 20250411 | 132600 | 25192841000 | 278000 | 278500 | 279000 | 277500 | 735 |
| 292 | 20250411 | 132500 | 24988405500 | 279000 | 278000 | 279000 | 278000 | 313 |
| 293 | 20250411 | 132400 | 24901166500 | 278500 | 278500 | 278500 | 278000 | 236 |
| 294 | 20250411 | 132300 | 24835448000 | 278000 | 278000 | 278500 | 277500 | 209 |
| 295 | 20250411 | 132200 | 24777321500 | 278000 | 278000 | 278000 | 277500 | 285 |
| 296 | 20250411 | 132100 | 24698111000 | 277500 | 277500 | 278000 | 277500 | 259 |
| 297 | 20250411 | 132000 | 24626133000 | 277500 | 277500 | 278000 | 277000 | 227 |
| 298 | 20250411 | 131900 | 24563130000 | 277500 | 277000 | 277500 | 277000 | 74 |
| 299 | 20250411 | 131800 | 24542606000 | 277000 | 276500 | 277500 | 276500 | 209 |
| 300 | 20250411 | 131700 | 24484721500 | 277000 | 277000 | 277000 | 276500 | 166 |
| 301 | 20250411 | 131600 | 24438781000 | 276500 | 276500 | 277000 | 276500 | 86 |
| 302 | 20250411 | 131500 | 24414981000 | 276500 | 277000 | 277500 | 276000 | 426 |
| 303 | 20250411 | 131400 | 24297092500 | 277000 | 277000 | 277500 | 277000 | 121 |
| 304 | 20250411 | 131300 | 24263527000 | 277000 | 277000 | 277500 | 276500 | 247 |
| 305 | 20250411 | 131200 | 24195117000 | 277000 | 276500 | 277000 | 276000 | 174 |
| 306 | 20250411 | 131100 | 24146994000 | 276500 | 276500 | 277000 | 276000 | 165 |
| 307 | 20250411 | 131000 | 24101367000 | 276500 | 276500 | 276500 | 276000 | 193 |
| 308 | 20250411 | 130900 | 24048018500 | 276500 | 276000 | 276500 | 275500 | 288 |
| 309 | 20250411 | 130800 | 23968549000 | 276000 | 275000 | 276000 | 275000 | 124 |
| 310 | 20250411 | 130700 | 23934344000 | 275000 | 276000 | 276000 | 275000 | 98 |
| 311 | 20250411 | 130600 | 23907353000 | 275000 | 276500 | 276500 | 275000 | 610 |
| 312 | 20250411 | 130500 | 23739122500 | 276500 | 276000 | 276500 | 275500 | 139 |
| 313 | 20250411 | 130400 | 23700716250 | 276000 | 276000 | 276000 | 275500 | 237 |
| 314 | 20250411 | 130300 | 23635311250 | 276000 | 275500 | 276000 | 275500 | 128 |
| 315 | 20250411 | 130200 | 23600007750 | 275500 | 275000 | 276000 | 275000 | 124 |
| 316 | 20250411 | 130100 | 23565827250 | 275500 | 275500 | 276000 | 275000 | 313 |
| 317 | 20250411 | 130000 | 23479629750 | 275500 | 276500 | 276500 | 275000 | 908 |
| 318 | 20250411 | 125900 | 23229314250 | 276000 | 276500 | 276500 | 276000 | 109 |
| 319 | 20250411 | 125800 | 23199198750 | 276500 | 276000 | 276500 | 276000 | 108 |
| 320 | 20250411 | 125700 | 23169340750 | 276000 | 276500 | 276500 | 276000 | 171 |
| 321 | 20250411 | 125600 | 23122130750 | 276500 | 277000 | 277000 | 275500 | 783 |
| 322 | 20250411 | 125500 | 22905955750 | 277000 | 276500 | 277000 | 276500 | 210 |
| 323 | 20250411 | 125400 | 22847794250 | 276500 | 277000 | 277000 | 276500 | 76 |
| 324 | 20250411 | 125300 | 22826756750 | 277000 | 276500 | 277000 | 276500 | 133 |
| 325 | 20250411 | 125200 | 22789952750 | 277000 | 277000 | 277000 | 276500 | 76 |
| 326 | 20250411 | 125100 | 22768913250 | 276500 | 276500 | 277500 | 276500 | 267 |
| 327 | 20250411 | 125000 | 22694952250 | 276500 | 277500 | 277500 | 276500 | 465 |
| 328 | 20250411 | 124900 | 22566177250 | 277500 | 277500 | 278000 | 277000 | 269 |
| 329 | 20250411 | 124800 | 22491535250 | 277500 | 277500 | 278000 | 277000 | 159 |
| 330 | 20250411 | 124700 | 22447409250 | 277500 | 277000 | 277500 | 276500 | 203 |
| 331 | 20250411 | 124600 | 22391178250 | 277000 | 277000 | 277000 | 276500 | 222 |
| 332 | 20250411 | 124500 | 22329687500 | 277000 | 277000 | 277000 | 276500 | 87 |
| 333 | 20250411 | 124400 | 22305596000 | 276500 | 276500 | 277000 | 276500 | 178 |
| 334 | 20250411 | 124300 | 22256326000 | 277000 | 276500 | 277000 | 276500 | 90 |
| 335 | 20250411 | 124200 | 22231400500 | 276500 | 276000 | 277000 | 276000 | 223 |
| 336 | 20250411 | 124100 | 22169728000 | 276000 | 276000 | 276500 | 276000 | 104 |
| 337 | 20250411 | 124000 | 22140984500 | 276000 | 277000 | 277000 | 276000 | 468 |
| 338 | 20250411 | 123900 | 22011489000 | 277000 | 277000 | 277000 | 276500 | 85 |
| 339 | 20250411 | 123800 | 21987951500 | 276500 | 277000 | 277500 | 276500 | 80 |
| 340 | 20250411 | 123700 | 21965801000 | 277500 | 276500 | 277500 | 276000 | 482 |
| 341 | 20250411 | 123600 | 21832350500 | 276000 | 277000 | 277000 | 276000 | 138 |
| 342 | 20250411 | 123500 | 21794199000 | 276500 | 277000 | 277000 | 276000 | 236 |
| 343 | 20250411 | 123400 | 21728925500 | 277000 | 276500 | 277000 | 276500 | 356 |
| 344 | 20250411 | 123300 | 21630432500 | 276500 | 276500 | 277000 | 276000 | 199 |
| 345 | 20250411 | 123200 | 21575338500 | 276500 | 276000 | 277000 | 276000 | 340 |
| 346 | 20250411 | 123100 | 21481308000 | 276000 | 276000 | 276500 | 275500 | 252 |
| 347 | 20250411 | 123000 | 21411695500 | 276000 | 275500 | 276000 | 275500 | 104 |
| 348 | 20250411 | 122900 | 21382994500 | 275500 | 276000 | 276500 | 275500 | 302 |
| 349 | 20250411 | 122800 | 21299641500 | 276000 | 274500 | 276000 | 274500 | 565 |
| 350 | 20250411 | 122700 | 21144059500 | 275000 | 275000 | 275000 | 274500 | 89 |
| 351 | 20250411 | 122600 | 21119594500 | 275000 | 274500 | 275000 | 274500 | 230 |
| 352 | 20250411 | 122500 | 21056402500 | 274500 | 274500 | 275000 | 274500 | 203 |
| 353 | 20250411 | 122400 | 21000625500 | 275000 | 274500 | 275000 | 274500 | 345 |
| 354 | 20250411 | 122300 | 20905782000 | 274500 | 275000 | 275000 | 274000 | 588 |
| 355 | 20250411 | 122200 | 20744303500 | 275000 | 275000 | 275500 | 274500 | 263 |
| 356 | 20250411 | 122100 | 20672002500 | 275000 | 275500 | 275500 | 275000 | 208 |
| 357 | 20250411 | 122000 | 20614756000 | 275000 | 275000 | 275500 | 275000 | 197 |
| 358 | 20250411 | 121900 | 20560550000 | 275500 | 275000 | 275500 | 275000 | 169 |
| 359 | 20250411 | 121800 | 20513995000 | 275500 | 275000 | 275500 | 275000 | 57 |
| 360 | 20250411 | 121700 | 20498308000 | 275000 | 275000 | 275500 | 275000 | 315 |
| 361 | 20250411 | 121600 | 20411632500 | 275500 | 275000 | 276000 | 275000 | 111 |
| 362 | 20250411 | 121500 | 20381047000 | 275500 | 275500 | 276000 | 275000 | 145 |
| 363 | 20250411 | 121400 | 20341101000 | 275000 | 275000 | 275500 | 275000 | 83 |
| 364 | 20250411 | 121300 | 20318255000 | 275000 | 275000 | 275500 | 275000 | 37 |
| 365 | 20250411 | 121200 | 20308069000 | 275000 | 275000 | 275500 | 274500 | 407 |
| 366 | 20250411 | 121100 | 20196137500 | 275500 | 275000 | 275500 | 275000 | 104 |
| 367 | 20250411 | 121000 | 20167492500 | 275000 | 275500 | 275500 | 275000 | 342 |
| 368 | 20250411 | 120900 | 20073276500 | 275500 | 276000 | 276000 | 275500 | 99 |
| 369 | 20250411 | 120800 | 20045962000 | 276000 | 275500 | 276000 | 275500 | 145 |
| 370 | 20250411 | 120700 | 20005954250 | 276000 | 275500 | 276500 | 275500 | 127 |
| 371 | 20250411 | 120600 | 19970921750 | 275500 | 276000 | 276500 | 275500 | 383 |
| 372 | 20250411 | 120500 | 19865173250 | 276000 | 276000 | 276500 | 275500 | 189 |
| 373 | 20250411 | 120400 | 19813014250 | 276000 | 276000 | 276500 | 275500 | 194 |
| 374 | 20250411 | 120300 | 19759465750 | 276000 | 275500 | 276000 | 275500 | 51 |
| 375 | 20250411 | 120200 | 19745400500 | 276000 | 275500 | 276000 | 275000 | 94 |
| 376 | 20250411 | 120100 | 19719491000 | 275500 | 275500 | 275500 | 275000 | 214 |
| 377 | 20250411 | 120000 | 19660580500 | 275000 | 275000 | 275500 | 274500 | 250 |
| 378 | 20250411 | 115900 | 19591796500 | 275000 | 275500 | 275500 | 274500 | 91 |
| 379 | 20250411 | 115800 | 19566775500 | 275500 | 275500 | 275500 | 274500 | 216 |
| 380 | 20250411 | 115700 | 19507342000 | 275000 | 274500 | 276000 | 274500 | 165 |
| 381 | 20250411 | 115600 | 19461906000 | 275000 | 275000 | 275500 | 274500 | 192 |
| 382 | 20250411 | 115500 | 19409086500 | 275000 | 275500 | 276000 | 274500 | 644 |
| 383 | 20250411 | 115400 | 19231847000 | 275500 | 276000 | 276000 | 275000 | 254 |
| 384 | 20250411 | 115300 | 19161809500 | 276000 | 275500 | 276000 | 275000 | 446 |
| 385 | 20250411 | 115200 | 19038925500 | 275500 | 275500 | 275500 | 275000 | 199 |
| 386 | 20250411 | 115100 | 18984106000 | 275500 | 275500 | 275500 | 275000 | 170 |
| 387 | 20250411 | 115000 | 18937289000 | 275000 | 275500 | 275500 | 275000 | 192 |
| 388 | 20250411 | 114900 | 18884434000 | 275500 | 274500 | 275500 | 274500 | 163 |
| 389 | 20250411 | 114800 | 18839598000 | 275000 | 274500 | 275500 | 274500 | 269 |
| 390 | 20250411 | 114700 | 18765579000 | 275000 | 274500 | 275500 | 274500 | 160 |
| 391 | 20250411 | 114600 | 18721573000 | 275000 | 274500 | 275000 | 274500 | 134 |
| 392 | 20250411 | 114500 | 18684731500 | 274500 | 274500 | 275000 | 274500 | 152 |
| 393 | 20250411 | 114400 | 18642951750 | 275000 | 275000 | 275500 | 274500 | 307 |
| 394 | 20250411 | 114300 | 18558473750 | 275000 | 274500 | 275500 | 274500 | 257 |
| 395 | 20250411 | 114200 | 18487779250 | 274500 | 275000 | 275000 | 274500 | 100 |
| 396 | 20250411 | 114100 | 18460282250 | 274500 | 275000 | 275000 | 274500 | 128 |
| 397 | 20250411 | 114000 | 18425102750 | 274500 | 275500 | 275500 | 274000 | 376 |
| 398 | 20250411 | 113900 | 18321726250 | 275500 | 275000 | 275500 | 275000 | 172 |
| 399 | 20250411 | 113800 | 18274384250 | 275000 | 275000 | 275000 | 274500 | 107 |
| 400 | 20250411 | 113700 | 18244963250 | 275000 | 274500 | 275000 | 274000 | 287 |
| 401 | 20250411 | 113600 | 18166061250 | 275000 | 275000 | 275000 | 274500 | 337 |
| 402 | 20250411 | 113500 | 18073485750 | 274500 | 275000 | 275500 | 274500 | 221 |
| 403 | 20250411 | 113400 | 18012752500 | 275000 | 275000 | 275500 | 274500 | 382 |
| 404 | 20250411 | 113300 | 17907727500 | 274500 | 274500 | 275000 | 274500 | 189 |
| 405 | 20250411 | 113200 | 17855771500 | 275000 | 274500 | 275000 | 274000 | 165 |
| 406 | 20250411 | 113100 | 17810453000 | 274500 | 274000 | 274500 | 274000 | 308 |
| 407 | 20250411 | 113000 | 17725997500 | 274000 | 274500 | 274500 | 274000 | 219 |
| 408 | 20250411 | 112900 | 17665895000 | 274500 | 274000 | 274500 | 274000 | 228 |
| 409 | 20250411 | 112800 | 17603316000 | 274000 | 274000 | 274500 | 274000 | 557 |
| 410 | 20250411 | 112700 | 17450612000 | 274000 | 273500 | 274000 | 273500 | 162 |
| 411 | 20250411 | 112600 | 17406236500 | 274000 | 274000 | 274000 | 273000 | 256 |
| 412 | 20250411 | 112500 | 17336131250 | 274000 | 273000 | 274000 | 273000 | 480 |
| 413 | 20250411 | 112400 | 17204856250 | 273000 | 273000 | 273500 | 272500 | 439 |
| 414 | 20250411 | 112300 | 17084990750 | 273000 | 273000 | 273000 | 272500 | 130 |
| 415 | 20250411 | 112200 | 17049507250 | 273000 | 272500 | 273000 | 272500 | 126 |
| 416 | 20250411 | 112100 | 17015128750 | 272000 | 272500 | 272500 | 272000 | 190 |
| 417 | 20250411 | 112000 | 16963367250 | 272500 | 271500 | 273000 | 271500 | 545 |
| 418 | 20250411 | 111900 | 16814915750 | 272000 | 272000 | 272500 | 271500 | 470 |
| 419 | 20250411 | 111800 | 16687068250 | 271500 | 271500 | 272000 | 271500 | 214 |
| 420 | 20250411 | 111700 | 16628934250 | 271500 | 271000 | 271500 | 271000 | 73 |
| 421 | 20250411 | 111600 | 16609120750 | 271500 | 271500 | 272000 | 270500 | 929 |
| 422 | 20250411 | 111500 | 16357038250 | 271000 | 271500 | 272000 | 271000 | 109 |
| 423 | 20250411 | 111400 | 16327448250 | 271500 | 271500 | 272000 | 271000 | 155 |
| 424 | 20250411 | 111300 | 16285312250 | 271000 | 271500 | 272000 | 271000 | 177 |
| 425 | 20250411 | 111200 | 16237221750 | 271500 | 271000 | 272000 | 271000 | 100 |
| 426 | 20250411 | 111100 | 16210031750 | 272000 | 271000 | 272000 | 271000 | 326 |
| 427 | 20250411 | 111000 | 16121532250 | 271500 | 271000 | 271500 | 271000 | 185 |
| 428 | 20250411 | 110900 | 16071345250 | 270500 | 271000 | 271500 | 270500 | 104 |
| 429 | 20250411 | 110800 | 16043161250 | 271500 | 270500 | 271500 | 270500 | 152 |
| 430 | 20250411 | 110700 | 16001977750 | 270500 | 270500 | 271000 | 270000 | 312 |
| 431 | 20250411 | 110600 | 15917518750 | 270500 | 270500 | 270500 | 270000 | 193 |
| 432 | 20250411 | 110500 | 15865317250 | 270000 | 271000 | 271000 | 270000 | 124 |
| 433 | 20250411 | 110400 | 15831768250 | 271000 | 271000 | 271500 | 270500 | 388 |
| 434 | 20250411 | 110300 | 15726703500 | 271250 | 271000 | 271500 | 271000 | 147 |
| 435 | 20250411 | 110200 | 15686813250 | 271000 | 271000 | 271500 | 270500 | 197 |
| 436 | 20250411 | 110100 | 15633394250 | 271000 | 271000 | 271500 | 270500 | 212 |
| 437 | 20250411 | 110000 | 15575923250 | 271000 | 271000 | 271000 | 270500 | 203 |
| 438 | 20250411 | 105900 | 15520922250 | 271000 | 271000 | 271000 | 270500 | 115 |
| 439 | 20250411 | 105800 | 15489764250 | 271000 | 270500 | 271000 | 270500 | 188 |
| 440 | 20250411 | 105700 | 15438824750 | 270000 | 271500 | 271500 | 270000 | 283 |
| 441 | 20250411 | 105600 | 15362243750 | 271500 | 271000 | 271500 | 270500 | 114 |
| 442 | 20250411 | 105500 | 15331354250 | 271000 | 271000 | 271000 | 270500 | 188 |
| 443 | 20250411 | 105400 | 15280416250 | 271000 | 271000 | 271000 | 270500 | 140 |
| 444 | 20250411 | 105300 | 15242495750 | 270500 | 270500 | 271000 | 270000 | 351 |
| 445 | 20250411 | 105200 | 15147526750 | 271000 | 271000 | 271000 | 270500 | 110 |
| 446 | 20250411 | 105100 | 15117722750 | 271000 | 271000 | 271000 | 270500 | 99 |
| 447 | 20250411 | 105000 | 15090898750 | 271000 | 270500 | 271000 | 270000 | 311 |
| 448 | 20250411 | 104900 | 15006746250 | 271000 | 270500 | 271000 | 270500 | 202 |
| 449 | 20250411 | 104800 | 14952012750 | 271000 | 270500 | 271000 | 270500 | 113 |
| 450 | 20250411 | 104700 | 14921403750 | 271000 | 270500 | 271000 | 270000 | 411 |
| 451 | 20250411 | 104600 | 14810211250 | 270500 | 270500 | 270500 | 269500 | 269 |
| 452 | 20250411 | 104500 | 14737550250 | 270000 | 271000 | 271000 | 270000 | 160 |
| 453 | 20250411 | 104400 | 14694256250 | 270500 | 270000 | 271000 | 270000 | 215 |
| 454 | 20250411 | 104300 | 14636137250 | 270000 | 270000 | 270000 | 269500 | 50 |
| 455 | 20250411 | 104200 | 14622644750 | 270000 | 270000 | 270000 | 269000 | 377 |
| 456 | 20250411 | 104100 | 14521004250 | 270000 | 270000 | 270500 | 269500 | 412 |
| 457 | 20250411 | 104000 | 14409765750 | 270500 | 270000 | 270500 | 270000 | 447 |
| 458 | 20250411 | 103900 | 14288895250 | 270500 | 270500 | 270500 | 270000 | 80 |
| 459 | 20250411 | 103800 | 14267275750 | 270000 | 270000 | 270500 | 270000 | 111 |
| 460 | 20250411 | 103700 | 14237264250 | 270500 | 270500 | 270500 | 270000 | 291 |
| 461 | 20250411 | 103600 | 14158561250 | 271000 | 271000 | 271000 | 270000 | 395 |
| 462 | 20250411 | 103500 | 14051693750 | 270500 | 270500 | 271000 | 270500 | 159 |
| 463 | 20250411 | 103400 | 14008611750 | 271000 | 271500 | 271500 | 270500 | 181 |
| 464 | 20250411 | 103300 | 13959544750 | 271000 | 272000 | 272000 | 271000 | 219 |
| 465 | 20250411 | 103200 | 13900128750 | 271500 | 272000 | 272000 | 271500 | 171 |
| 466 | 20250411 | 103100 | 13853653750 | 272000 | 271500 | 272000 | 271000 | 235 |
| 467 | 20250411 | 103000 | 13789822750 | 271500 | 271500 | 271500 | 270000 | 232 |
| 468 | 20250411 | 102900 | 13726936250 | 271000 | 271000 | 271500 | 271000 | 297 |
| 469 | 20250411 | 102800 | 13646407250 | 271000 | 270500 | 271000 | 269500 | 136 |
| 470 | 20250411 | 102700 | 13609624250 | 269500 | 271000 | 271500 | 269500 | 848 |
| 471 | 20250411 | 102600 | 13380437750 | 271500 | 271500 | 272000 | 271000 | 186 |
| 472 | 20250411 | 102500 | 13329955750 | 271500 | 271500 | 271500 | 271000 | 291 |
| 473 | 20250411 | 102400 | 13250996250 | 271000 | 271500 | 271500 | 271000 | 188 |
| 474 | 20250411 | 102300 | 13200025750 | 271500 | 271000 | 272000 | 271000 | 197 |
| 475 | 20250411 | 102200 | 13146575250 | 271500 | 271000 | 271500 | 271000 | 252 |
| 476 | 20250411 | 102100 | 13078241250 | 271000 | 271000 | 271000 | 270500 | 369 |
| 477 | 20250411 | 102000 | 12978303250 | 271000 | 271500 | 271500 | 270500 | 162 |
| 478 | 20250411 | 101900 | 12934401250 | 271500 | 271500 | 271500 | 271000 | 109 |
| 479 | 20250411 | 101800 | 12904834750 | 271500 | 271000 | 271500 | 271000 | 226 |
| 480 | 20250411 | 101700 | 12843576250 | 271000 | 270500 | 271500 | 270000 | 336 |
| 481 | 20250411 | 101600 | 12752476750 | 271000 | 271000 | 271000 | 270500 | 117 |
| 482 | 20250411 | 101500 | 12720803250 | 271000 | 271000 | 271000 | 270500 | 176 |
| 483 | 20250411 | 101400 | 12673149750 | 271500 | 271500 | 271500 | 271000 | 223 |
| 484 | 20250411 | 101300 | 12612678750 | 271500 | 271000 | 271500 | 271000 | 201 |
| 485 | 20250411 | 101200 | 12558163750 | 271000 | 271000 | 271500 | 271000 | 608 |
| 486 | 20250411 | 101100 | 12393172750 | 271000 | 271000 | 271000 | 271000 | 56 |
| 487 | 20250411 | 101000 | 12377996750 | 271000 | 271500 | 271500 | 270500 | 223 |
| 488 | 20250411 | 100900 | 12317559750 | 271500 | 271000 | 272000 | 271000 | 663 |
| 489 | 20250411 | 100800 | 12137654250 | 271000 | 270500 | 271500 | 270500 | 592 |
| 490 | 20250411 | 100700 | 11977228750 | 270500 | 270000 | 270500 | 269500 | 158 |
| 491 | 20250411 | 100600 | 11934536750 | 270000 | 270000 | 270000 | 270000 | 73 |
| 492 | 20250411 | 100500 | 11914826750 | 270000 | 269500 | 270000 | 269500 | 82 |
| 493 | 20250411 | 100400 | 11892691250 | 270000 | 269500 | 270000 | 269500 | 219 |
| 494 | 20250411 | 100300 | 11833646750 | 269000 | 269000 | 269000 | 268500 | 229 |
| 495 | 20250411 | 100200 | 11772065250 | 269000 | 268500 | 269000 | 268000 | 192 |
| 496 | 20250411 | 100100 | 11720520250 | 268500 | 269000 | 269500 | 268000 | 274 |
| 497 | 20250411 | 100000 | 11646923250 | 269000 | 269000 | 269500 | 268000 | 219 |
| 498 | 20250411 | 095900 | 11588051750 | 268500 | 269000 | 269000 | 268500 | 230 |
| 499 | 20250411 | 095800 | 11526230250 | 269000 | 268500 | 269000 | 268500 | 126 |
| 500 | 20250411 | 095700 | 11492379750 | 268000 | 268500 | 269000 | 268000 | 85 |
| 501 | 20250411 | 095600 | 11469563250 | 268500 | 268500 | 268500 | 268000 | 50 |
| 502 | 20250411 | 095500 | 11456140750 | 268000 | 268500 | 268500 | 268000 | 206 |
| 503 | 20250411 | 095400 | 11400874750 | 268500 | 268500 | 268500 | 267500 | 251 |
| 504 | 20250411 | 095300 | 11333595250 | 268500 | 268500 | 269000 | 268500 | 79 |
| 505 | 20250411 | 095200 | 11312373250 | 268500 | 268500 | 268500 | 268000 | 236 |
| 506 | 20250411 | 095100 | 11249034250 | 268500 | 268500 | 268500 | 268000 | 156 |
| 507 | 20250411 | 095000 | 11207204750 | 268500 | 269000 | 269000 | 268000 | 466 |
| 508 | 20250411 | 094900 | 11082140250 | 269000 | 269500 | 269500 | 268500 | 569 |
| 509 | 20250411 | 094800 | 10929105250 | 269500 | 268500 | 269500 | 268000 | 150 |
| 510 | 20250411 | 094700 | 10888798250 | 268500 | 270000 | 270000 | 268000 | 886 |
| 511 | 20250411 | 094600 | 10650400750 | 270000 | 269500 | 270000 | 269500 | 220 |
| 512 | 20250411 | 094500 | 10591084750 | 269000 | 270000 | 270000 | 269000 | 536 |
| 513 | 20250411 | 094400 | 10446827750 | 270000 | 270000 | 270000 | 269000 | 109 |
| 514 | 20250411 | 094300 | 10417453750 | 269500 | 271000 | 271000 | 269000 | 592 |
| 515 | 20250411 | 094200 | 10257713250 | 271000 | 270500 | 271000 | 270500 | 187 |
| 516 | 20250411 | 094100 | 10207094250 | 271000 | 271500 | 271500 | 271000 | 189 |
| 517 | 20250411 | 094000 | 10155817750 | 271500 | 271500 | 271500 | 271000 | 203 |
| 518 | 20250411 | 093900 | 10100759250 | 271500 | 271000 | 271500 | 271000 | 172 |
| 519 | 20250411 | 093800 | 10054135250 | 271000 | 270000 | 271000 | 270000 | 1171 |
| 520 | 20250411 | 093700 | 9737347250 | 270500 | 269000 | 270500 | 269000 | 731 |
| 521 | 20250411 | 093600 | 9540287250 | 269000 | 268500 | 269000 | 268500 | 214 |
| 522 | 20250411 | 093500 | 9482768250 | 269000 | 268000 | 269000 | 268000 | 388 |
| 523 | 20250411 | 093400 | 9378734750 | 267500 | 268000 | 268000 | 267500 | 187 |
| 524 | 20250411 | 093300 | 9328621750 | 268000 | 269000 | 269000 | 267500 | 618 |
| 525 | 20250411 | 093200 | 9162870250 | 269500 | 269000 | 269500 | 268500 | 108 |
| 526 | 20250411 | 093100 | 9133807750 | 269000 | 269000 | 269000 | 268000 | 195 |
| 527 | 20250411 | 093000 | 9081494250 | 269000 | 269000 | 269000 | 268000 | 175 |
| 528 | 20250411 | 092900 | 9034507250 | 269000 | 269000 | 269500 | 268500 | 231 |
| 529 | 20250411 | 092800 | 8972368750 | 269000 | 270000 | 270500 | 267500 | 781 |
| 530 | 20250411 | 092700 | 8762398750 | 270000 | 269000 | 270000 | 268500 | 528 |
| 531 | 20250411 | 092600 | 8620285750 | 268500 | 268000 | 269000 | 267500 | 475 |
| 532 | 20250411 | 092500 | 8492954750 | 267500 | 268000 | 268500 | 267500 | 154 |
| 533 | 20250411 | 092400 | 8451682250 | 267500 | 267500 | 268000 | 267000 | 129 |
| 534 | 20250411 | 092300 | 8417199250 | 267500 | 267500 | 268000 | 267000 | 721 |
| 535 | 20250411 | 092200 | 8224240750 | 267000 | 267500 | 268500 | 267000 | 666 |
| 536 | 20250411 | 092100 | 8046013250 | 267500 | 269000 | 269500 | 267500 | 1032 |
| 537 | 20250411 | 092000 | 7769532500 | 269500 | 269500 | 270000 | 268500 | 490 |
| 538 | 20250411 | 091900 | 7637639500 | 269500 | 269000 | 270500 | 268500 | 550 |
| 539 | 20250411 | 091800 | 7489580500 | 269000 | 268500 | 269000 | 268000 | 108 |
| 540 | 20250411 | 091700 | 7460567000 | 268000 | 267500 | 268500 | 267500 | 394 |
| 541 | 20250411 | 091600 | 7354949000 | 267500 | 268500 | 268500 | 267000 | 797 |
| 542 | 20250411 | 091500 | 7141629000 | 268500 | 268500 | 269500 | 268000 | 540 |
| 543 | 20250411 | 091400 | 6996565000 | 268500 | 268000 | 269000 | 268000 | 639 |
| 544 | 20250411 | 091300 | 6825049500 | 268500 | 268000 | 269000 | 267500 | 651 |
| 545 | 20250411 | 091200 | 6650465000 | 268000 | 268000 | 269000 | 267500 | 1206 |
| 546 | 20250411 | 091100 | 6326735000 | 268000 | 269000 | 269000 | 268000 | 1045 |
| 547 | 20250411 | 091000 | 6046234500 | 268500 | 267500 | 270000 | 267500 | 1127 |
| 548 | 20250411 | 090900 | 5743331500 | 268000 | 267000 | 268000 | 266500 | 917 |
| 549 | 20250411 | 090800 | 5498248500 | 267500 | 267500 | 268500 | 267000 | 1511 |
| 550 | 20250411 | 090700 | 5093729500 | 268000 | 270000 | 270000 | 267500 | 2861 |
| 551 | 20250411 | 090600 | 4324991000 | 270500 | 270500 | 271500 | 270000 | 2478 |
| 552 | 20250411 | 090500 | 3654701000 | 271500 | 270500 | 271500 | 270500 | 784 |
| 553 | 20250411 | 090400 | 3442547500 | 271000 | 272500 | 273000 | 271000 | 1122 |
| 554 | 20250411 | 090300 | 3137988500 | 272500 | 274000 | 274000 | 272500 | 668 |
| 555 | 20250411 | 090200 | 2955599000 | 274500 | 275000 | 275500 | 273500 | 1197 |
| 556 | 20250411 | 090100 | 2626803500 | 273000 | 273500 | 274500 | 272500 | 8462 |
| 557 | 20250411 | 090000 | 316387000 | 273000 | 273500 | 274000 | 271500 | 1159 |