32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 181500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 3 | 20250425 | 181400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 4 | 20250425 | 181300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 5 | 20250425 | 181200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 6 | 20250425 | 181100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 7 | 20250425 | 181000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 8 | 20250425 | 180900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 9 | 20250425 | 180800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 10 | 20250425 | 180700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 11 | 20250425 | 180600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 12 | 20250425 | 180500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 13 | 20250425 | 180400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 14 | 20250425 | 180300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 15 | 20250425 | 180200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 16 | 20250425 | 180100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 17 | 20250425 | 180000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 18 | 20250425 | 175900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 19 | 20250425 | 175800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 20 | 20250425 | 175700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 21 | 20250425 | 175600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 22 | 20250425 | 175500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 23 | 20250425 | 175400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 24 | 20250425 | 175300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 25 | 20250425 | 175200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 26 | 20250425 | 175100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 27 | 20250425 | 175000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 28 | 20250425 | 174900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 29 | 20250425 | 174800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 30 | 20250425 | 174700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 31 | 20250425 | 174600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 32 | 20250425 | 174500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 33 | 20250425 | 174400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 34 | 20250425 | 174300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 35 | 20250425 | 174200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 36 | 20250425 | 174100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 37 | 20250425 | 174000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 38 | 20250425 | 173900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 39 | 20250425 | 173800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 40 | 20250425 | 173700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 41 | 20250425 | 173600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 42 | 20250425 | 173500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 43 | 20250425 | 173400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 44 | 20250425 | 173300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 45 | 20250425 | 173200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 46 | 20250425 | 173100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 47 | 20250425 | 173000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 48 | 20250425 | 172900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 49 | 20250425 | 172800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 50 | 20250425 | 172700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 51 | 20250425 | 172600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 52 | 20250425 | 172500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 53 | 20250425 | 172400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 54 | 20250425 | 172300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 55 | 20250425 | 172200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 56 | 20250425 | 172100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 57 | 20250425 | 172000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 58 | 20250425 | 171900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 59 | 20250425 | 171800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 60 | 20250425 | 171700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 61 | 20250425 | 171600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 62 | 20250425 | 171500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 63 | 20250425 | 171400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 64 | 20250425 | 171300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 65 | 20250425 | 171200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 66 | 20250425 | 171100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 67 | 20250425 | 171000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 68 | 20250425 | 170900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 69 | 20250425 | 170800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 70 | 20250425 | 170700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 71 | 20250425 | 170600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 72 | 20250425 | 170500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 73 | 20250425 | 170400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 74 | 20250425 | 170300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 75 | 20250425 | 170200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 76 | 20250425 | 170100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 77 | 20250425 | 170000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 78 | 20250425 | 165900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 79 | 20250425 | 165800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 80 | 20250425 | 165700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 81 | 20250425 | 165600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 82 | 20250425 | 165500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 83 | 20250425 | 165400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 84 | 20250425 | 165300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 85 | 20250425 | 165200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 86 | 20250425 | 165100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 87 | 20250425 | 165000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 88 | 20250425 | 164900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 89 | 20250425 | 164800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 90 | 20250425 | 164700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 91 | 20250425 | 164600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 92 | 20250425 | 164500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 93 | 20250425 | 164400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 94 | 20250425 | 164300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 95 | 20250425 | 164200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 96 | 20250425 | 164100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 97 | 20250425 | 164000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 98 | 20250425 | 163900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 99 | 20250425 | 163800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 100 | 20250425 | 163700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 101 | 20250425 | 163600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 102 | 20250425 | 163500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 103 | 20250425 | 163400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 104 | 20250425 | 163300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 105 | 20250425 | 163200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 106 | 20250425 | 163100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 107 | 20250425 | 163000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 108 | 20250425 | 162900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 109 | 20250425 | 162800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 110 | 20250425 | 162700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 111 | 20250425 | 162600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 112 | 20250425 | 162500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 113 | 20250425 | 162400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 114 | 20250425 | 162300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 115 | 20250425 | 162200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 116 | 20250425 | 162100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 117 | 20250425 | 162000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 118 | 20250425 | 161900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 119 | 20250425 | 161800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 120 | 20250425 | 161700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 121 | 20250425 | 161600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 122 | 20250425 | 161500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 123 | 20250425 | 161400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 124 | 20250425 | 161300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 125 | 20250425 | 161200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 126 | 20250425 | 161100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 127 | 20250425 | 161000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 128 | 20250425 | 160900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 129 | 20250425 | 160800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 130 | 20250425 | 160700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 131 | 20250425 | 160600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 132 | 20250425 | 160500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 133 | 20250425 | 160400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 134 | 20250425 | 160300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 135 | 20250425 | 160200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 136 | 20250425 | 160100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 137 | 20250425 | 160000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 138 | 20250425 | 155900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 139 | 20250425 | 155800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 140 | 20250425 | 155700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 141 | 20250425 | 155600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 142 | 20250425 | 155500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 143 | 20250425 | 155400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 144 | 20250425 | 155300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 145 | 20250425 | 155200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 146 | 20250425 | 155100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 147 | 20250425 | 155000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 148 | 20250425 | 154900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 149 | 20250425 | 154800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 150 | 20250425 | 154700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 151 | 20250425 | 154600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 152 | 20250425 | 154500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 153 | 20250425 | 154400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 154 | 20250425 | 154300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 155 | 20250425 | 154200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 156 | 20250425 | 154100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 157 | 20250425 | 154000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 158 | 20250425 | 153900 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 159 | 20250425 | 153800 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 160 | 20250425 | 153700 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 161 | 20250425 | 153600 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 162 | 20250425 | 153500 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 163 | 20250425 | 153400 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 164 | 20250425 | 153300 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 165 | 20250425 | 153200 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 166 | 20250425 | 153100 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 0 |
| 167 | 20250425 | 153000 | 61424759250 | 308500 | 308500 | 308500 | 308500 | 3250 |
| 168 | 20250425 | 152900 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 169 | 20250425 | 152800 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 170 | 20250425 | 152700 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 171 | 20250425 | 152600 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 172 | 20250425 | 152500 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 173 | 20250425 | 152400 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 174 | 20250425 | 152300 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 175 | 20250425 | 152200 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 176 | 20250425 | 152100 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 177 | 20250425 | 152000 | 60422134250 | 307000 | 307000 | 307000 | 307000 | 0 |
| 178 | 20250425 | 151900 | 60422134250 | 307000 | 307500 | 308000 | 307000 | 482 |
| 179 | 20250425 | 151800 | 60273830500 | 307500 | 307500 | 307500 | 307000 | 391 |
| 180 | 20250425 | 151700 | 60153626250 | 307500 | 307000 | 307500 | 307000 | 222 |
| 181 | 20250425 | 151600 | 60085387250 | 307500 | 307500 | 308000 | 307000 | 864 |
| 182 | 20250425 | 151500 | 59819774750 | 307500 | 307500 | 308000 | 307500 | 142 |
| 183 | 20250425 | 151400 | 59776086750 | 308000 | 308000 | 308000 | 307500 | 409 |
| 184 | 20250425 | 151300 | 59650149750 | 308000 | 307500 | 308000 | 307500 | 151 |
| 185 | 20250425 | 151200 | 59603668750 | 308000 | 307500 | 308000 | 307500 | 100 |
| 186 | 20250425 | 151100 | 59572902750 | 307500 | 308000 | 308500 | 307500 | 485 |
| 187 | 20250425 | 151000 | 59423682750 | 308500 | 308000 | 308500 | 307500 | 987 |
| 188 | 20250425 | 150900 | 59119716250 | 308000 | 307750 | 308000 | 307750 | 213 |
| 189 | 20250425 | 150800 | 59054123000 | 308000 | 307750 | 308000 | 307750 | 346 |
| 190 | 20250425 | 150700 | 58947573750 | 308000 | 307500 | 308000 | 307500 | 346 |
| 191 | 20250425 | 150600 | 58841066500 | 308000 | 308000 | 308500 | 307500 | 696 |
| 192 | 20250425 | 150500 | 58626702250 | 308000 | 308000 | 308500 | 307500 | 804 |
| 193 | 20250425 | 150400 | 58379144250 | 307500 | 307000 | 308000 | 307000 | 355 |
| 194 | 20250425 | 150300 | 58269959750 | 307000 | 307500 | 307500 | 307000 | 213 |
| 195 | 20250425 | 150200 | 58204508250 | 307000 | 308500 | 308500 | 307000 | 420 |
| 196 | 20250425 | 150100 | 58075264250 | 307500 | 307500 | 309000 | 307500 | 777 |
| 197 | 20250425 | 150000 | 57836045250 | 307500 | 307000 | 308000 | 306500 | 947 |
| 198 | 20250425 | 145900 | 57545095250 | 306500 | 307000 | 307000 | 306500 | 381 |
| 199 | 20250425 | 145800 | 57428170750 | 307000 | 307000 | 307000 | 306500 | 185 |
| 200 | 20250425 | 145700 | 57371401250 | 306500 | 307000 | 307000 | 306500 | 246 |
| 201 | 20250425 | 145600 | 57295961750 | 307000 | 307000 | 307000 | 306500 | 502 |
| 202 | 20250425 | 145500 | 57142040250 | 306500 | 306500 | 307000 | 306000 | 362 |
| 203 | 20250425 | 145400 | 57031100750 | 306000 | 306500 | 306500 | 306000 | 599 |
| 204 | 20250425 | 145300 | 56847761750 | 306500 | 307000 | 307500 | 306000 | 910 |
| 205 | 20250425 | 145200 | 56568510250 | 307000 | 307500 | 307500 | 307000 | 166 |
| 206 | 20250425 | 145100 | 56517493000 | 307500 | 307500 | 307500 | 307000 | 302 |
| 207 | 20250425 | 145000 | 56424733500 | 307500 | 307000 | 308000 | 307000 | 723 |
| 208 | 20250425 | 144900 | 56202453500 | 307500 | 306000 | 307500 | 306000 | 907 |
| 209 | 20250425 | 144800 | 55924152500 | 306500 | 306000 | 306500 | 306000 | 558 |
| 210 | 20250425 | 144700 | 55753351500 | 305500 | 306000 | 306500 | 305500 | 674 |
| 211 | 20250425 | 144600 | 55547134500 | 306000 | 306500 | 306500 | 306000 | 1064 |
| 212 | 20250425 | 144500 | 55221352500 | 307000 | 307500 | 307500 | 306500 | 698 |
| 213 | 20250425 | 144400 | 55007118500 | 307500 | 307000 | 307500 | 306500 | 752 |
| 214 | 20250425 | 144300 | 54776211500 | 307500 | 306500 | 307500 | 306000 | 1040 |
| 215 | 20250425 | 144200 | 54457053000 | 306500 | 307000 | 307500 | 306000 | 1509 |
| 216 | 20250425 | 144100 | 53994063500 | 307500 | 308500 | 308500 | 307000 | 951 |
| 217 | 20250425 | 144000 | 53701163000 | 308500 | 308500 | 308500 | 308000 | 321 |
| 218 | 20250425 | 143900 | 53602240500 | 308500 | 308000 | 308500 | 307500 | 380 |
| 219 | 20250425 | 143800 | 53485202000 | 308000 | 308500 | 308500 | 307500 | 319 |
| 220 | 20250425 | 143700 | 53386949500 | 308000 | 308500 | 309000 | 308000 | 679 |
| 221 | 20250425 | 143600 | 53177717500 | 309000 | 310000 | 310000 | 308000 | 1572 |
| 222 | 20250425 | 143500 | 52691926000 | 310000 | 309500 | 310000 | 309500 | 278 |
| 223 | 20250425 | 143400 | 52605823000 | 309500 | 310000 | 310000 | 309000 | 640 |
| 224 | 20250425 | 143300 | 52407785000 | 309500 | 309500 | 310000 | 309500 | 624 |
| 225 | 20250425 | 143200 | 52214601000 | 309500 | 309500 | 310000 | 309500 | 124 |
| 226 | 20250425 | 143100 | 52176176000 | 309500 | 309500 | 310000 | 309000 | 556 |
| 227 | 20250425 | 143000 | 52004071000 | 309500 | 309500 | 309500 | 309000 | 328 |
| 228 | 20250425 | 142900 | 51902564750 | 309000 | 308500 | 309500 | 308500 | 257 |
| 229 | 20250425 | 142800 | 51823110750 | 308500 | 309000 | 309500 | 308000 | 828 |
| 230 | 20250425 | 142700 | 51567238750 | 309500 | 310500 | 311000 | 309000 | 1018 |
| 231 | 20250425 | 142600 | 51251911250 | 310500 | 310500 | 311000 | 310500 | 219 |
| 232 | 20250425 | 142500 | 51183866000 | 310500 | 311000 | 311000 | 310000 | 859 |
| 233 | 20250425 | 142400 | 50917147750 | 310500 | 311000 | 311000 | 310500 | 545 |
| 234 | 20250425 | 142300 | 50747711250 | 310500 | 311000 | 311000 | 310500 | 260 |
| 235 | 20250425 | 142200 | 50666897250 | 311000 | 310000 | 311000 | 310000 | 319 |
| 236 | 20250425 | 142100 | 50567787750 | 310500 | 311500 | 311500 | 310000 | 1015 |
| 237 | 20250425 | 142000 | 50252185750 | 311500 | 311500 | 311500 | 311000 | 207 |
| 238 | 20250425 | 141900 | 50187726750 | 311000 | 311500 | 312000 | 311000 | 560 |
| 239 | 20250425 | 141800 | 50013344750 | 311500 | 311500 | 311500 | 311000 | 378 |
| 240 | 20250425 | 141700 | 49895613250 | 311500 | 311500 | 311500 | 311000 | 286 |
| 241 | 20250425 | 141600 | 49806552750 | 311000 | 311000 | 311500 | 311000 | 358 |
| 242 | 20250425 | 141500 | 49695063750 | 311500 | 311500 | 311500 | 311000 | 205 |
| 243 | 20250425 | 141400 | 49631216750 | 311500 | 311500 | 311500 | 311000 | 371 |
| 244 | 20250425 | 141300 | 49515681250 | 311000 | 312000 | 312000 | 311000 | 786 |
| 245 | 20250425 | 141200 | 49270893250 | 311500 | 311500 | 312000 | 311500 | 245 |
| 246 | 20250425 | 141100 | 49194500750 | 311500 | 311000 | 312000 | 311000 | 554 |
| 247 | 20250425 | 141000 | 49021889250 | 311500 | 310500 | 311500 | 310500 | 435 |
| 248 | 20250425 | 140900 | 48886463000 | 311500 | 311500 | 311500 | 310500 | 500 |
| 249 | 20250425 | 140800 | 48730899000 | 311000 | 310500 | 311500 | 310000 | 512 |
| 250 | 20250425 | 140700 | 48571695500 | 311000 | 311000 | 312000 | 311000 | 844 |
| 251 | 20250425 | 140600 | 48308808500 | 311000 | 312000 | 312500 | 311000 | 1000 |
| 252 | 20250425 | 140500 | 47996879000 | 312000 | 312000 | 312000 | 311500 | 409 |
| 253 | 20250425 | 140400 | 47869329500 | 311500 | 311500 | 312000 | 311000 | 545 |
| 254 | 20250425 | 140300 | 47699491750 | 311000 | 311000 | 311500 | 310500 | 1028 |
| 255 | 20250425 | 140200 | 47379652250 | 311000 | 310000 | 311000 | 310000 | 267 |
| 256 | 20250425 | 140100 | 47296727250 | 310000 | 311500 | 312000 | 310000 | 1148 |
| 257 | 20250425 | 140000 | 46939447750 | 311500 | 310500 | 311500 | 310000 | 1211 |
| 258 | 20250425 | 135900 | 46563385250 | 310000 | 310500 | 310500 | 310000 | 802 |
| 259 | 20250425 | 135800 | 46314483750 | 310500 | 310000 | 311500 | 309500 | 677 |
| 260 | 20250425 | 135700 | 46104293750 | 310000 | 311000 | 311500 | 309500 | 804 |
| 261 | 20250425 | 135600 | 45854556250 | 310500 | 310000 | 311000 | 310000 | 658 |
| 262 | 20250425 | 135500 | 45650418750 | 310000 | 310000 | 310000 | 309500 | 473 |
| 263 | 20250425 | 135400 | 45503804250 | 309000 | 309500 | 311000 | 309000 | 1044 |
| 264 | 20250425 | 135300 | 45180318750 | 310000 | 310000 | 310000 | 309500 | 328 |
| 265 | 20250425 | 135200 | 45078652750 | 310000 | 310000 | 310000 | 308500 | 1015 |
| 266 | 20250425 | 135100 | 44764534250 | 310000 | 309000 | 310000 | 309000 | 682 |
| 267 | 20250425 | 135000 | 44553432250 | 309000 | 309500 | 310000 | 308500 | 964 |
| 268 | 20250425 | 134900 | 44255569250 | 308500 | 309750 | 310000 | 308500 | 997 |
| 269 | 20250425 | 134800 | 43947355500 | 309500 | 311500 | 311750 | 309500 | 1268 |
| 270 | 20250425 | 134700 | 43553385750 | 311750 | 312000 | 312500 | 311500 | 843 |
| 271 | 20250425 | 134600 | 43290326250 | 312500 | 312500 | 312500 | 311500 | 992 |
| 272 | 20250425 | 134500 | 42980759250 | 312500 | 312500 | 312500 | 311500 | 718 |
| 273 | 20250425 | 134400 | 42756654250 | 312000 | 312000 | 312500 | 311500 | 600 |
| 274 | 20250425 | 134300 | 42569439250 | 312000 | 312000 | 312500 | 311500 | 568 |
| 275 | 20250425 | 134200 | 42392222250 | 312500 | 313000 | 313000 | 311000 | 1121 |
| 276 | 20250425 | 134100 | 42042153250 | 312500 | 312500 | 313500 | 312000 | 1038 |
| 277 | 20250425 | 134000 | 41717562250 | 312500 | 311500 | 312500 | 310000 | 2699 |
| 278 | 20250425 | 133900 | 40877638750 | 311000 | 310500 | 312000 | 310500 | 1650 |
| 279 | 20250425 | 133800 | 40363984250 | 311000 | 309500 | 311000 | 309500 | 1000 |
| 280 | 20250425 | 133700 | 40053813750 | 310000 | 310000 | 310000 | 309500 | 494 |
| 281 | 20250425 | 133600 | 39900797750 | 310000 | 309500 | 310000 | 309500 | 662 |
| 282 | 20250425 | 133500 | 39695603250 | 309500 | 309500 | 309500 | 308500 | 1294 |
| 283 | 20250425 | 133400 | 39295346250 | 309000 | 309500 | 309500 | 309000 | 330 |
| 284 | 20250425 | 133300 | 39193284750 | 309500 | 309000 | 309500 | 308500 | 834 |
| 285 | 20250425 | 133200 | 38935610750 | 308500 | 309000 | 309000 | 308500 | 351 |
| 286 | 20250425 | 133100 | 38827197250 | 308500 | 309000 | 309000 | 308500 | 297 |
| 287 | 20250425 | 133000 | 38735474750 | 309000 | 308500 | 309000 | 308000 | 457 |
| 288 | 20250425 | 132900 | 38594353250 | 308500 | 308500 | 308500 | 308000 | 605 |
| 289 | 20250425 | 132800 | 38407721750 | 308500 | 308500 | 309000 | 308000 | 1097 |
| 290 | 20250425 | 132700 | 38069338250 | 308500 | 308000 | 308500 | 307500 | 267 |
| 291 | 20250425 | 132600 | 37987051750 | 308000 | 307500 | 308000 | 307000 | 472 |
| 292 | 20250425 | 132500 | 37841918750 | 307000 | 308500 | 308500 | 307000 | 1288 |
| 293 | 20250425 | 132400 | 37445665000 | 308000 | 308000 | 308500 | 307500 | 711 |
| 294 | 20250425 | 132300 | 37226656500 | 308000 | 308000 | 308000 | 307500 | 336 |
| 295 | 20250425 | 132200 | 37123173500 | 308000 | 307500 | 308000 | 307500 | 265 |
| 296 | 20250425 | 132100 | 37041575000 | 308000 | 307500 | 308000 | 307500 | 163 |
| 297 | 20250425 | 132000 | 36991385000 | 308000 | 307500 | 308000 | 307000 | 306 |
| 298 | 20250425 | 131900 | 36897207500 | 307500 | 307000 | 307500 | 306750 | 374 |
| 299 | 20250425 | 131800 | 36782292500 | 306750 | 307000 | 307000 | 306500 | 392 |
| 300 | 20250425 | 131700 | 36661956000 | 307000 | 307000 | 307000 | 306500 | 987 |
| 301 | 20250425 | 131600 | 36358980000 | 307000 | 307000 | 307000 | 306500 | 320 |
| 302 | 20250425 | 131500 | 36260754000 | 307000 | 307000 | 307000 | 306500 | 217 |
| 303 | 20250425 | 131400 | 36194175500 | 307000 | 307000 | 307000 | 306000 | 444 |
| 304 | 20250425 | 131300 | 36058053250 | 307000 | 306500 | 307000 | 306000 | 584 |
| 305 | 20250425 | 131200 | 35878892250 | 306500 | 307000 | 307000 | 306000 | 265 |
| 306 | 20250425 | 131100 | 35797668250 | 307000 | 306500 | 307000 | 305500 | 1554 |
| 307 | 20250425 | 131000 | 35321446250 | 306000 | 306000 | 306500 | 305500 | 447 |
| 308 | 20250425 | 130900 | 35184657250 | 306000 | 306000 | 306000 | 305500 | 389 |
| 309 | 20250425 | 130800 | 35065701750 | 305500 | 306000 | 306000 | 305500 | 310 |
| 310 | 20250425 | 130700 | 34970901750 | 305500 | 305500 | 306000 | 305000 | 545 |
| 311 | 20250425 | 130600 | 34804371750 | 306000 | 306000 | 306000 | 305500 | 397 |
| 312 | 20250425 | 130500 | 34682994000 | 305500 | 306000 | 306000 | 305500 | 222 |
| 313 | 20250425 | 130400 | 34615090000 | 306000 | 305500 | 306000 | 305000 | 356 |
| 314 | 20250425 | 130300 | 34506381250 | 305500 | 305500 | 305500 | 305000 | 269 |
| 315 | 20250425 | 130200 | 34424207250 | 305000 | 306000 | 306000 | 305000 | 558 |
| 316 | 20250425 | 130100 | 34253717750 | 305500 | 305500 | 305500 | 305000 | 690 |
| 317 | 20250425 | 130000 | 34042996250 | 305500 | 305500 | 305500 | 305000 | 321 |
| 318 | 20250425 | 125900 | 33944959250 | 305500 | 305500 | 305500 | 305000 | 338 |
| 319 | 20250425 | 125800 | 33841787000 | 305000 | 305000 | 305500 | 304500 | 2332 |
| 320 | 20250425 | 125700 | 33130440000 | 305500 | 305500 | 305500 | 305000 | 338 |
| 321 | 20250425 | 125600 | 33027182500 | 305000 | 305500 | 305500 | 305000 | 934 |
| 322 | 20250425 | 125500 | 32741939500 | 305500 | 305000 | 305500 | 304500 | 1495 |
| 323 | 20250425 | 125400 | 32286017500 | 304500 | 304500 | 305000 | 304000 | 866 |
| 324 | 20250425 | 125300 | 32022293500 | 304500 | 304500 | 304500 | 304000 | 392 |
| 325 | 20250425 | 125200 | 31902935500 | 304000 | 304500 | 304500 | 304000 | 265 |
| 326 | 20250425 | 125100 | 31822261000 | 304000 | 304000 | 304500 | 304000 | 190 |
| 327 | 20250425 | 125000 | 31764488000 | 304000 | 304000 | 304000 | 303500 | 726 |
| 328 | 20250425 | 124900 | 31543795000 | 304000 | 304000 | 304000 | 303500 | 262 |
| 329 | 20250425 | 124800 | 31464232500 | 304000 | 304000 | 304000 | 303500 | 112 |
| 330 | 20250425 | 124700 | 31430193500 | 304000 | 303500 | 304000 | 303500 | 626 |
| 331 | 20250425 | 124600 | 31240185500 | 304000 | 303500 | 304000 | 303000 | 513 |
| 332 | 20250425 | 124500 | 31084460000 | 303000 | 303000 | 303500 | 303000 | 189 |
| 333 | 20250425 | 124400 | 31027121000 | 303000 | 303500 | 303500 | 303000 | 281 |
| 334 | 20250425 | 124300 | 30941906500 | 303500 | 303000 | 304000 | 303000 | 500 |
| 335 | 20250425 | 124200 | 30790168000 | 303500 | 303500 | 303500 | 303000 | 280 |
| 336 | 20250425 | 124100 | 30705263000 | 303000 | 304000 | 304000 | 303000 | 234 |
| 337 | 20250425 | 124000 | 30634262000 | 304000 | 303500 | 304000 | 303000 | 211 |
| 338 | 20250425 | 123900 | 30570228500 | 303000 | 303500 | 304000 | 303000 | 258 |
| 339 | 20250425 | 123800 | 30491993000 | 303500 | 303500 | 304000 | 303000 | 324 |
| 340 | 20250425 | 123700 | 30393662000 | 303500 | 303500 | 303500 | 303000 | 289 |
| 341 | 20250425 | 123600 | 30306025500 | 303500 | 303000 | 303500 | 303000 | 188 |
| 342 | 20250425 | 123500 | 30248971500 | 303500 | 303500 | 303500 | 303000 | 176 |
| 343 | 20250425 | 123400 | 30195577000 | 303500 | 303500 | 303500 | 303000 | 296 |
| 344 | 20250425 | 123300 | 30105813000 | 303500 | 303500 | 303500 | 303000 | 84 |
| 345 | 20250425 | 123200 | 30080335000 | 303000 | 303500 | 303500 | 302500 | 212 |
| 346 | 20250425 | 123100 | 30016072500 | 303500 | 303500 | 303500 | 303000 | 146 |
| 347 | 20250425 | 123000 | 29971785500 | 303000 | 303000 | 303500 | 303000 | 130 |
| 348 | 20250425 | 122900 | 29932386000 | 302500 | 303000 | 303500 | 302500 | 209 |
| 349 | 20250425 | 122800 | 29869040500 | 303000 | 302500 | 303500 | 302500 | 308 |
| 350 | 20250425 | 122700 | 29775734500 | 302500 | 303000 | 303000 | 302500 | 187 |
| 351 | 20250425 | 122600 | 29719145500 | 303000 | 303000 | 303500 | 302500 | 106 |
| 352 | 20250425 | 122500 | 29687024000 | 303000 | 303000 | 303000 | 302500 | 172 |
| 353 | 20250425 | 122400 | 29634910500 | 302500 | 303000 | 303000 | 302500 | 337 |
| 354 | 20250425 | 122300 | 29532887500 | 303000 | 303000 | 303000 | 302500 | 90 |
| 355 | 20250425 | 122200 | 29505627000 | 303000 | 302500 | 303000 | 302000 | 1098 |
| 356 | 20250425 | 122100 | 29173442500 | 302500 | 302000 | 302500 | 302000 | 822 |
| 357 | 20250425 | 122000 | 28924801750 | 302500 | 302500 | 302500 | 302000 | 103 |
| 358 | 20250425 | 121900 | 28893666250 | 302000 | 302500 | 302500 | 301500 | 227 |
| 359 | 20250425 | 121800 | 28825083750 | 302500 | 301500 | 302500 | 301500 | 289 |
| 360 | 20250425 | 121700 | 28737784250 | 302000 | 301500 | 302000 | 301500 | 332 |
| 361 | 20250425 | 121600 | 28637650750 | 302000 | 301500 | 302000 | 301500 | 113 |
| 362 | 20250425 | 121500 | 28603554750 | 301500 | 301000 | 301500 | 301000 | 104 |
| 363 | 20250425 | 121400 | 28572204750 | 301500 | 302000 | 302000 | 301000 | 201 |
| 364 | 20250425 | 121300 | 28511585750 | 302000 | 301500 | 302000 | 301000 | 132 |
| 365 | 20250425 | 121200 | 28471785750 | 301500 | 302000 | 302000 | 301000 | 359 |
| 366 | 20250425 | 121100 | 28363626250 | 302000 | 301500 | 302000 | 301500 | 77 |
| 367 | 20250425 | 121000 | 28340378750 | 301500 | 301000 | 302000 | 301000 | 343 |
| 368 | 20250425 | 120900 | 28237042250 | 301500 | 301000 | 301500 | 301000 | 189 |
| 369 | 20250425 | 120800 | 28180064750 | 301000 | 301500 | 301500 | 301000 | 116 |
| 370 | 20250425 | 120700 | 28145105750 | 301500 | 301500 | 301500 | 301000 | 200 |
| 371 | 20250425 | 120600 | 28084873750 | 301500 | 301250 | 301500 | 301000 | 137 |
| 372 | 20250425 | 120500 | 28043588500 | 301500 | 301500 | 302000 | 301000 | 423 |
| 373 | 20250425 | 120400 | 27916037250 | 301500 | 301500 | 302000 | 301500 | 84 |
| 374 | 20250425 | 120300 | 27890688250 | 302000 | 301500 | 302000 | 301500 | 174 |
| 375 | 20250425 | 120200 | 27838191750 | 301500 | 302000 | 302000 | 301500 | 204 |
| 376 | 20250425 | 120100 | 27776659250 | 302000 | 301500 | 302000 | 301500 | 90 |
| 377 | 20250425 | 120000 | 27749499750 | 302000 | 302000 | 302000 | 301000 | 238 |
| 378 | 20250425 | 115900 | 27677700750 | 301500 | 302000 | 302000 | 301500 | 94 |
| 379 | 20250425 | 115800 | 27649332750 | 301500 | 301500 | 302000 | 301000 | 130 |
| 380 | 20250425 | 115700 | 27610136750 | 301500 | 301500 | 302000 | 301000 | 298 |
| 381 | 20250425 | 115600 | 27520257250 | 301500 | 301500 | 301500 | 301000 | 102 |
| 382 | 20250425 | 115500 | 27489511250 | 301500 | 302500 | 302500 | 301000 | 320 |
| 383 | 20250425 | 115400 | 27393011250 | 302000 | 302000 | 302500 | 301500 | 149 |
| 384 | 20250425 | 115300 | 27347992750 | 302000 | 302000 | 302000 | 301500 | 118 |
| 385 | 20250425 | 115200 | 27312375250 | 302000 | 302500 | 302500 | 301500 | 267 |
| 386 | 20250425 | 115100 | 27231804750 | 302000 | 302000 | 302000 | 301500 | 186 |
| 387 | 20250425 | 115000 | 27175647250 | 302000 | 302000 | 302000 | 301500 | 190 |
| 388 | 20250425 | 114900 | 27118335750 | 302000 | 302000 | 302000 | 301500 | 123 |
| 389 | 20250425 | 114800 | 27081204750 | 301500 | 301500 | 302000 | 301500 | 138 |
| 390 | 20250425 | 114700 | 27039543250 | 301500 | 302000 | 302000 | 301000 | 224 |
| 391 | 20250425 | 114600 | 26971976750 | 302000 | 301500 | 302000 | 301000 | 103 |
| 392 | 20250425 | 114500 | 26940906250 | 301500 | 302000 | 302000 | 301000 | 259 |
| 393 | 20250425 | 114400 | 26862794750 | 302000 | 302000 | 302000 | 301500 | 154 |
| 394 | 20250425 | 114300 | 26816293250 | 302000 | 301500 | 302000 | 301500 | 65 |
| 395 | 20250425 | 114200 | 26796682250 | 301000 | 302000 | 302000 | 301000 | 216 |
| 396 | 20250425 | 114100 | 26731524750 | 301500 | 302000 | 302000 | 301500 | 117 |
| 397 | 20250425 | 114000 | 26696209250 | 302000 | 302000 | 302000 | 301000 | 206 |
| 398 | 20250425 | 113900 | 26634073250 | 302000 | 302000 | 302000 | 301500 | 120 |
| 399 | 20250425 | 113800 | 26597855250 | 301500 | 301000 | 302000 | 301000 | 179 |
| 400 | 20250425 | 113700 | 26543859750 | 301500 | 301500 | 302000 | 301000 | 128 |
| 401 | 20250425 | 113600 | 26505244750 | 301500 | 301500 | 302000 | 301500 | 451 |
| 402 | 20250425 | 113500 | 26369175750 | 302000 | 302000 | 302000 | 301000 | 193 |
| 403 | 20250425 | 113400 | 26310970750 | 302000 | 302000 | 302000 | 301500 | 167 |
| 404 | 20250425 | 113300 | 26260565250 | 302000 | 301500 | 302000 | 301000 | 188 |
| 405 | 20250425 | 113200 | 26203872750 | 302000 | 301500 | 302000 | 301500 | 136 |
| 406 | 20250425 | 113100 | 26162814250 | 301500 | 301000 | 302000 | 301000 | 132 |
| 407 | 20250425 | 113000 | 26122966250 | 302000 | 302500 | 302500 | 301000 | 580 |
| 408 | 20250425 | 112900 | 25947852750 | 303000 | 303000 | 303000 | 302500 | 201 |
| 409 | 20250425 | 112800 | 25886957250 | 303000 | 302500 | 303000 | 301500 | 638 |
| 410 | 20250425 | 112700 | 25694099250 | 302500 | 301500 | 302500 | 301500 | 111 |
| 411 | 20250425 | 112600 | 25660568750 | 302000 | 302000 | 302000 | 301500 | 167 |
| 412 | 20250425 | 112500 | 25610166750 | 302000 | 301500 | 302500 | 301500 | 93 |
| 413 | 20250425 | 112400 | 25582078250 | 302000 | 302000 | 302500 | 301500 | 115 |
| 414 | 20250425 | 112300 | 25547363750 | 302000 | 302000 | 302000 | 301000 | 272 |
| 415 | 20250425 | 112200 | 25465300750 | 302000 | 301500 | 302000 | 301500 | 144 |
| 416 | 20250425 | 112100 | 25421847750 | 302000 | 301500 | 302000 | 301000 | 116 |
| 417 | 20250425 | 112000 | 25386874750 | 301000 | 301000 | 302000 | 300500 | 272 |
| 418 | 20250425 | 111900 | 25304945750 | 301000 | 301000 | 301500 | 300500 | 362 |
| 419 | 20250425 | 111800 | 25195953750 | 301000 | 301500 | 302000 | 300500 | 652 |
| 420 | 20250425 | 111700 | 24999464750 | 302000 | 301500 | 302000 | 301000 | 358 |
| 421 | 20250425 | 111600 | 24891495750 | 301500 | 301500 | 302000 | 301000 | 155 |
| 422 | 20250425 | 111500 | 24844727250 | 302000 | 302500 | 302500 | 301500 | 267 |
| 423 | 20250425 | 111400 | 24764154750 | 302500 | 302000 | 302500 | 301500 | 683 |
| 424 | 20250425 | 111300 | 24557849750 | 302000 | 303500 | 303500 | 301500 | 948 |
| 425 | 20250425 | 111200 | 24271305250 | 303000 | 303000 | 303500 | 302500 | 426 |
| 426 | 20250425 | 111100 | 24142203750 | 303000 | 302750 | 303000 | 302500 | 162 |
| 427 | 20250425 | 111000 | 24093153000 | 302500 | 302500 | 303000 | 302500 | 351 |
| 428 | 20250425 | 110900 | 23986901250 | 303000 | 303000 | 303000 | 302500 | 148 |
| 429 | 20250425 | 110800 | 23942077250 | 303000 | 303500 | 303500 | 302500 | 578 |
| 430 | 20250425 | 110700 | 23766907000 | 303500 | 303500 | 303500 | 303000 | 199 |
| 431 | 20250425 | 110600 | 23706527750 | 303500 | 303500 | 303500 | 303000 | 100 |
| 432 | 20250425 | 110500 | 23676185500 | 303500 | 303000 | 303500 | 303000 | 333 |
| 433 | 20250425 | 110400 | 23575232000 | 303000 | 303000 | 303000 | 302500 | 477 |
| 434 | 20250425 | 110300 | 23430708000 | 303000 | 302500 | 303000 | 302500 | 744 |
| 435 | 20250425 | 110200 | 23205382000 | 303000 | 302500 | 304000 | 302500 | 1622 |
| 436 | 20250425 | 110100 | 22713700250 | 302500 | 302750 | 303000 | 302000 | 1539 |
| 437 | 20250425 | 110000 | 22248070250 | 302750 | 303000 | 303000 | 302500 | 204 |
| 438 | 20250425 | 105900 | 22186275000 | 302500 | 303000 | 303000 | 302500 | 250 |
| 439 | 20250425 | 105800 | 22110563000 | 303000 | 302000 | 303000 | 302000 | 1458 |
| 440 | 20250425 | 105700 | 21669459250 | 302500 | 302500 | 302500 | 302000 | 124 |
| 441 | 20250425 | 105600 | 21631970250 | 302500 | 302000 | 302500 | 301500 | 610 |
| 442 | 20250425 | 105500 | 21447792250 | 302000 | 301000 | 302000 | 300500 | 1562 |
| 443 | 20250425 | 105400 | 20977130750 | 301000 | 300500 | 301000 | 300500 | 1018 |
| 444 | 20250425 | 105300 | 20671003750 | 300000 | 300500 | 300500 | 300000 | 281 |
| 445 | 20250425 | 105200 | 20586655750 | 300500 | 300000 | 300500 | 300000 | 199 |
| 446 | 20250425 | 105100 | 20526916750 | 299500 | 299500 | 300000 | 299000 | 3127 |
| 447 | 20250425 | 105000 | 19589168750 | 299000 | 299500 | 299500 | 299000 | 70 |
| 448 | 20250425 | 104900 | 19568219250 | 299500 | 299500 | 300000 | 299000 | 510 |
| 449 | 20250425 | 104800 | 19415486250 | 300000 | 300000 | 300000 | 299500 | 249 |
| 450 | 20250425 | 104700 | 19340859250 | 300000 | 299500 | 300000 | 299500 | 662 |
| 451 | 20250425 | 104600 | 19142558750 | 299000 | 299500 | 299500 | 299000 | 230 |
| 452 | 20250425 | 104500 | 19073743750 | 299000 | 298500 | 299500 | 298500 | 58 |
| 453 | 20250425 | 104400 | 19056400250 | 299000 | 299250 | 299500 | 298500 | 272 |
| 454 | 20250425 | 104300 | 18975076500 | 299000 | 299500 | 299500 | 299000 | 216 |
| 455 | 20250425 | 104200 | 18910459500 | 299000 | 299000 | 300000 | 298500 | 822 |
| 456 | 20250425 | 104100 | 18664552000 | 299000 | 299000 | 299500 | 299000 | 137 |
| 457 | 20250425 | 104000 | 18623586500 | 299500 | 299500 | 300000 | 299500 | 134 |
| 458 | 20250425 | 103900 | 18583435000 | 299000 | 299500 | 299500 | 299000 | 630 |
| 459 | 20250425 | 103800 | 18394763000 | 300000 | 300000 | 300000 | 299500 | 233 |
| 460 | 20250425 | 103700 | 18324970000 | 299500 | 299500 | 300000 | 299500 | 235 |
| 461 | 20250425 | 103600 | 18254524000 | 300000 | 299500 | 300000 | 299000 | 1135 |
| 462 | 20250425 | 103500 | 17914720750 | 299000 | 299000 | 299500 | 299000 | 350 |
| 463 | 20250425 | 103400 | 17810058750 | 299000 | 298500 | 299000 | 298500 | 135 |
| 464 | 20250425 | 103300 | 17769711250 | 298500 | 298500 | 298500 | 298000 | 554 |
| 465 | 20250425 | 103200 | 17604422750 | 299000 | 299000 | 299000 | 298500 | 75 |
| 466 | 20250425 | 103100 | 17582021750 | 298500 | 299000 | 299500 | 298500 | 378 |
| 467 | 20250425 | 103000 | 17469010750 | 299000 | 299000 | 299500 | 298500 | 182 |
| 468 | 20250425 | 102900 | 17414594250 | 298500 | 299000 | 299000 | 298500 | 99 |
| 469 | 20250425 | 102800 | 17385001250 | 299000 | 299000 | 299500 | 298500 | 623 |
| 470 | 20250425 | 102700 | 17198716750 | 299000 | 298500 | 299000 | 298500 | 51 |
| 471 | 20250425 | 102600 | 17183472250 | 299000 | 299500 | 299500 | 298500 | 383 |
| 472 | 20250425 | 102500 | 17068976750 | 299000 | 299500 | 299500 | 299000 | 43 |
| 473 | 20250425 | 102400 | 17056106500 | 299500 | 299500 | 299500 | 299000 | 326 |
| 474 | 20250425 | 102300 | 16958591000 | 299500 | 299000 | 299500 | 299000 | 382 |
| 475 | 20250425 | 102200 | 16844335500 | 299000 | 299000 | 299500 | 299000 | 215 |
| 476 | 20250425 | 102100 | 16780013000 | 299000 | 299000 | 299500 | 299000 | 226 |
| 477 | 20250425 | 102000 | 16712398500 | 299000 | 298500 | 299000 | 298000 | 861 |
| 478 | 20250425 | 101900 | 16455057000 | 298500 | 299000 | 299000 | 298500 | 563 |
| 479 | 20250425 | 101800 | 16286971500 | 299000 | 298500 | 299000 | 298500 | 168 |
| 480 | 20250425 | 101700 | 16236754500 | 298750 | 298000 | 298750 | 298000 | 729 |
| 481 | 20250425 | 101600 | 16019172250 | 298250 | 298500 | 298500 | 298000 | 173 |
| 482 | 20250425 | 101500 | 15967609000 | 298000 | 298000 | 298500 | 298000 | 139 |
| 483 | 20250425 | 101400 | 15926144000 | 298000 | 298000 | 298000 | 297500 | 427 |
| 484 | 20250425 | 101300 | 15798971000 | 297500 | 298000 | 298000 | 297500 | 77 |
| 485 | 20250425 | 101200 | 15776042500 | 297500 | 298000 | 298500 | 297500 | 754 |
| 486 | 20250425 | 101100 | 15551318000 | 297500 | 298000 | 298000 | 297500 | 199 |
| 487 | 20250425 | 101000 | 15492077000 | 298000 | 298000 | 298000 | 297500 | 52 |
| 488 | 20250425 | 100900 | 15476590000 | 298000 | 298000 | 298500 | 297500 | 776 |
| 489 | 20250425 | 100800 | 15245371000 | 298000 | 298000 | 298500 | 297500 | 505 |
| 490 | 20250425 | 100700 | 15094851500 | 298000 | 298000 | 298000 | 297500 | 169 |
| 491 | 20250425 | 100600 | 15044497500 | 298000 | 298000 | 298000 | 297500 | 198 |
| 492 | 20250425 | 100500 | 14985556000 | 297500 | 298000 | 298000 | 297500 | 114 |
| 493 | 20250425 | 100400 | 14951629000 | 297500 | 298000 | 298500 | 297500 | 252 |
| 494 | 20250425 | 100300 | 14876534000 | 298500 | 298500 | 298500 | 297500 | 317 |
| 495 | 20250425 | 100200 | 14781996000 | 298500 | 298500 | 298500 | 298000 | 191 |
| 496 | 20250425 | 100100 | 14725041500 | 298000 | 298000 | 299000 | 297500 | 362 |
| 497 | 20250425 | 100000 | 14617012500 | 298000 | 298500 | 298500 | 297500 | 715 |
| 498 | 20250425 | 095900 | 14403956500 | 298500 | 298500 | 298500 | 297500 | 562 |
| 499 | 20250425 | 095800 | 14236464000 | 298000 | 298500 | 298500 | 298000 | 127 |
| 500 | 20250425 | 095700 | 14198567000 | 298500 | 299000 | 299000 | 298000 | 260 |
| 501 | 20250425 | 095600 | 14121006000 | 299000 | 298000 | 299000 | 298000 | 1693 |
| 502 | 20250425 | 095500 | 13615646500 | 298000 | 298000 | 298000 | 297500 | 340 |
| 503 | 20250425 | 095400 | 13514341000 | 297500 | 297500 | 298500 | 297500 | 604 |
| 504 | 20250425 | 095300 | 13334362000 | 298000 | 298000 | 298000 | 297500 | 614 |
| 505 | 20250425 | 095200 | 13151462000 | 298000 | 298000 | 298000 | 297500 | 364 |
| 506 | 20250425 | 095100 | 13043054500 | 297500 | 296000 | 298000 | 296000 | 842 |
| 507 | 20250425 | 095000 | 12792991000 | 296500 | 296000 | 296500 | 296000 | 177 |
| 508 | 20250425 | 094900 | 12740517000 | 296000 | 296500 | 296500 | 296000 | 150 |
| 509 | 20250425 | 094800 | 12696058000 | 296500 | 296000 | 297000 | 296000 | 376 |
| 510 | 20250425 | 094700 | 12584580000 | 296000 | 295500 | 296500 | 295000 | 388 |
| 511 | 20250425 | 094600 | 12469774750 | 295000 | 296000 | 296500 | 295000 | 498 |
| 512 | 20250425 | 094500 | 12322565750 | 296000 | 296500 | 296500 | 296000 | 304 |
| 513 | 20250425 | 094400 | 12232503750 | 296000 | 296500 | 297000 | 296000 | 389 |
| 514 | 20250425 | 094300 | 12117157250 | 296500 | 296500 | 296500 | 296000 | 65 |
| 515 | 20250425 | 094200 | 12097888250 | 296000 | 296000 | 296500 | 295500 | 189 |
| 516 | 20250425 | 094100 | 12041946750 | 295500 | 295500 | 297000 | 295000 | 143 |
| 517 | 20250425 | 094000 | 11999605750 | 295500 | 296000 | 296000 | 295000 | 314 |
| 518 | 20250425 | 093900 | 11906805250 | 295500 | 296000 | 296500 | 295500 | 166 |
| 519 | 20250425 | 093800 | 11857656250 | 296500 | 295500 | 296500 | 295500 | 100 |
| 520 | 20250425 | 093700 | 11828053500 | 295500 | 296500 | 296500 | 295500 | 507 |
| 521 | 20250425 | 093600 | 11678007500 | 296500 | 296500 | 296500 | 296000 | 91 |
| 522 | 20250425 | 093500 | 11651035500 | 296000 | 297000 | 297500 | 296000 | 555 |
| 523 | 20250425 | 093400 | 11486303000 | 297000 | 297500 | 297500 | 296500 | 295 |
| 524 | 20250425 | 093300 | 11398676000 | 297000 | 296500 | 297500 | 296000 | 741 |
| 525 | 20250425 | 093200 | 11178628500 | 296000 | 295500 | 296000 | 295000 | 163 |
| 526 | 20250425 | 093100 | 11130428500 | 295500 | 295000 | 295500 | 294000 | 529 |
| 527 | 20250425 | 093000 | 10974586000 | 295000 | 296000 | 296000 | 294500 | 969 |
| 528 | 20250425 | 092900 | 10688534500 | 295500 | 296000 | 296500 | 295500 | 342 |
| 529 | 20250425 | 092800 | 10587273000 | 296000 | 297000 | 297000 | 296000 | 434 |
| 530 | 20250425 | 092700 | 10458562000 | 296500 | 296500 | 297000 | 296500 | 191 |
| 531 | 20250425 | 092600 | 10401912500 | 296500 | 297000 | 297000 | 295500 | 731 |
| 532 | 20250425 | 092500 | 10185347500 | 297000 | 297000 | 297500 | 296500 | 560 |
| 533 | 20250425 | 092400 | 10019014500 | 297000 | 297500 | 298500 | 296500 | 1434 |
| 534 | 20250425 | 092300 | 9592438500 | 297500 | 297000 | 297500 | 297000 | 133 |
| 535 | 20250425 | 092200 | 9552908000 | 297000 | 297000 | 297500 | 295500 | 2396 |
| 536 | 20250425 | 092100 | 8842164500 | 297000 | 297500 | 298000 | 297000 | 716 |
| 537 | 20250425 | 092000 | 8629181500 | 297500 | 298000 | 298500 | 297500 | 570 |
| 538 | 20250425 | 091900 | 8459399750 | 298000 | 298000 | 298500 | 297500 | 567 |
| 539 | 20250425 | 091800 | 8290375250 | 297500 | 298000 | 298000 | 297000 | 240 |
| 540 | 20250425 | 091700 | 8218908750 | 298000 | 297500 | 298000 | 297500 | 755 |
| 541 | 20250425 | 091600 | 7994039750 | 297500 | 297500 | 299000 | 297000 | 1434 |
| 542 | 20250425 | 091500 | 7566881250 | 297500 | 297500 | 297500 | 296500 | 734 |
| 543 | 20250425 | 091400 | 7348844250 | 297000 | 297500 | 298000 | 296500 | 666 |
| 544 | 20250425 | 091300 | 7150890250 | 298000 | 298500 | 298500 | 297500 | 1130 |
| 545 | 20250425 | 091200 | 6813992250 | 298500 | 299000 | 299000 | 298500 | 650 |
| 546 | 20250425 | 091100 | 6619934750 | 298500 | 298500 | 299500 | 298000 | 1098 |
| 547 | 20250425 | 091000 | 6291913250 | 298500 | 298000 | 298500 | 297500 | 969 |
| 548 | 20250425 | 090900 | 6003074750 | 298000 | 298000 | 298500 | 297000 | 1126 |
| 549 | 20250425 | 090800 | 5667825750 | 298000 | 298000 | 298500 | 298000 | 204 |
| 550 | 20250425 | 090700 | 5606989750 | 298500 | 298000 | 299500 | 298000 | 1586 |
| 551 | 20250425 | 090600 | 5133777750 | 298000 | 299000 | 299000 | 297500 | 552 |
| 552 | 20250425 | 090500 | 4969113250 | 299000 | 298500 | 299500 | 297500 | 1459 |
| 553 | 20250425 | 090400 | 4532773750 | 298500 | 299500 | 299500 | 297500 | 1305 |
| 554 | 20250425 | 090300 | 4143025250 | 299000 | 299500 | 300000 | 299000 | 2208 |
| 555 | 20250425 | 090200 | 3481740750 | 299500 | 300000 | 301000 | 299500 | 1091 |
| 556 | 20250425 | 090100 | 3154352500 | 300000 | 299000 | 301000 | 298000 | 5062 |
| 557 | 20250425 | 090000 | 1637811500 | 299000 | 299000 | 299000 | 297000 | 5484 |