34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 182900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 3 | 20250408 | 182800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20250408 | 182700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20250408 | 182600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20250408 | 182500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20250408 | 182400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20250408 | 182300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20250408 | 182200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20250408 | 182100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20250408 | 182000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20250408 | 181900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20250408 | 181800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20250408 | 181700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20250408 | 181600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20250408 | 181500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20250408 | 181400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20250408 | 181300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20250408 | 181200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20250408 | 181100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20250408 | 181000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20250408 | 180900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20250408 | 180800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20250408 | 180700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20250408 | 180600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20250408 | 180500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20250408 | 180400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20250408 | 180300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20250408 | 180200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20250408 | 180100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20250408 | 180000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20250408 | 175900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 33 | 20250408 | 175800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20250408 | 175700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20250408 | 175600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20250408 | 175500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20250408 | 175400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20250408 | 175300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20250408 | 175200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20250408 | 175100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20250408 | 175000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20250408 | 174900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20250408 | 174800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20250408 | 174700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20250408 | 174600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20250408 | 174500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20250408 | 174400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20250408 | 174300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20250408 | 174200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20250408 | 174100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20250408 | 174000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20250408 | 173900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20250408 | 173800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20250408 | 173700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20250408 | 173600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20250408 | 173500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20250408 | 173400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20250408 | 173300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20250408 | 173200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20250408 | 173100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20250408 | 173000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20250408 | 172900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 63 | 20250408 | 172800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20250408 | 172700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20250408 | 172600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20250408 | 172500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20250408 | 172400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20250408 | 172300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20250408 | 172200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20250408 | 172100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20250408 | 172000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20250408 | 171900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20250408 | 171800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20250408 | 171700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20250408 | 171600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20250408 | 171500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20250408 | 171400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20250408 | 171300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20250408 | 171200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20250408 | 171100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20250408 | 171000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20250408 | 170900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20250408 | 170800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20250408 | 170700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20250408 | 170600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20250408 | 170500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20250408 | 170400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20250408 | 170300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20250408 | 170200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20250408 | 170100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20250408 | 170000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20250408 | 165900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 93 | 20250408 | 165800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20250408 | 165700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20250408 | 165600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20250408 | 165500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20250408 | 165400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20250408 | 165300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20250408 | 165200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20250408 | 165100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20250408 | 165000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20250408 | 164900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20250408 | 164800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20250408 | 164700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20250408 | 164600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20250408 | 164500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20250408 | 164400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20250408 | 164300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20250408 | 164200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20250408 | 164100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20250408 | 164000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20250408 | 163900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20250408 | 163800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20250408 | 163700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20250408 | 163600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20250408 | 163500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20250408 | 163400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20250408 | 163300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20250408 | 163200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20250408 | 163100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20250408 | 163000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20250408 | 162900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 123 | 20250408 | 162800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20250408 | 162700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20250408 | 162600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20250408 | 162500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20250408 | 162400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20250408 | 162300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20250408 | 162200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20250408 | 162100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20250408 | 162000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20250408 | 161900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20250408 | 161800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20250408 | 161700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20250408 | 161600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20250408 | 161500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20250408 | 161400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20250408 | 161300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20250408 | 161200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20250408 | 161100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20250408 | 161000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20250408 | 160900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20250408 | 160800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20250408 | 160700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20250408 | 160600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20250408 | 160500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20250408 | 160400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20250408 | 160300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20250408 | 160200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20250408 | 160100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20250408 | 160000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20250408 | 155900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 153 | 20250408 | 155800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20250408 | 155700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20250408 | 155600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20250408 | 155500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20250408 | 155400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20250408 | 155300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20250408 | 155200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20250408 | 155100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20250408 | 155000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20250408 | 154900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20250408 | 154800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20250408 | 154700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20250408 | 154600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20250408 | 154500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20250408 | 154400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20250408 | 154300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20250408 | 154200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20250408 | 154100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20250408 | 154000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20250408 | 153900 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20250408 | 153800 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20250408 | 153700 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20250408 | 153600 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20250408 | 153500 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20250408 | 153400 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20250408 | 153300 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20250408 | 153200 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20250408 | 153100 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20250408 | 153000 | 134974774250 | 251500 | 251500 | 251500 | 251500 | 38053 |
| 182 | 20250408 | 152900 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 183 | 20250408 | 152800 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20250408 | 152700 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20250408 | 152600 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20250408 | 152500 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20250408 | 152400 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20250408 | 152300 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20250408 | 152200 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20250408 | 152100 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20250408 | 152000 | 125404444750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20250408 | 151900 | 125404444750 | 251000 | 250500 | 251000 | 250500 | 1930 |
| 193 | 20250408 | 151800 | 124920575000 | 250500 | 251000 | 251000 | 250500 | 1686 |
| 194 | 20250408 | 151700 | 124498149250 | 250500 | 251000 | 251000 | 250500 | 1637 |
| 195 | 20250408 | 151600 | 124087426000 | 250500 | 251000 | 251000 | 250500 | 1221 |
| 196 | 20250408 | 151500 | 123781405500 | 250500 | 250500 | 251000 | 250500 | 2730 |
| 197 | 20250408 | 151400 | 123096441250 | 251000 | 250500 | 251000 | 250500 | 467 |
| 198 | 20250408 | 151300 | 122979374000 | 250500 | 251000 | 251000 | 250500 | 2466 |
| 199 | 20250408 | 151200 | 122360772750 | 251000 | 251000 | 251000 | 250500 | 2230 |
| 200 | 20250408 | 151100 | 121801173750 | 251000 | 251000 | 251000 | 250500 | 3818 |
| 201 | 20250408 | 151000 | 120843083500 | 251000 | 251500 | 251500 | 251000 | 4591 |
| 202 | 20250408 | 150900 | 119690390750 | 251000 | 252000 | 252000 | 251000 | 1665 |
| 203 | 20250408 | 150800 | 119271797250 | 251500 | 251500 | 252000 | 251500 | 391 |
| 204 | 20250408 | 150700 | 119173414250 | 252000 | 252000 | 252000 | 251500 | 816 |
| 205 | 20250408 | 150600 | 118968121750 | 251500 | 251500 | 252000 | 251500 | 556 |
| 206 | 20250408 | 150500 | 118828121250 | 251500 | 251500 | 252000 | 251500 | 4260 |
| 207 | 20250408 | 150400 | 117755382750 | 251500 | 251500 | 252000 | 251500 | 2101 |
| 208 | 20250408 | 150300 | 117226171250 | 251500 | 251500 | 252000 | 251500 | 1291 |
| 209 | 20250408 | 150200 | 116901433250 | 251500 | 251250 | 252000 | 251000 | 1730 |
| 210 | 20250408 | 150100 | 116466205750 | 251500 | 251500 | 251500 | 251000 | 2075 |
| 211 | 20250408 | 150000 | 115944422750 | 251500 | 252000 | 252000 | 251000 | 4401 |
| 212 | 20250408 | 145900 | 114837606250 | 251500 | 252000 | 252000 | 251500 | 1058 |
| 213 | 20250408 | 145800 | 114571424750 | 252000 | 252000 | 252000 | 251500 | 586 |
| 214 | 20250408 | 145700 | 114423992250 | 251500 | 251500 | 252000 | 251500 | 339 |
| 215 | 20250408 | 145600 | 114338679250 | 251500 | 251750 | 252000 | 251500 | 254 |
| 216 | 20250408 | 145500 | 114274746500 | 252000 | 251500 | 252000 | 251500 | 297 |
| 217 | 20250408 | 145400 | 114199947000 | 251500 | 252000 | 252000 | 251500 | 632 |
| 218 | 20250408 | 145300 | 114040827250 | 251500 | 251500 | 252000 | 251000 | 7332 |
| 219 | 20250408 | 145200 | 112196562750 | 251000 | 251500 | 251500 | 251000 | 207 |
| 220 | 20250408 | 145100 | 112144576750 | 251500 | 251500 | 251500 | 251000 | 249 |
| 221 | 20250408 | 145000 | 112082048750 | 251500 | 251000 | 251500 | 251000 | 252 |
| 222 | 20250408 | 144900 | 112018710500 | 251000 | 251500 | 251500 | 251000 | 417 |
| 223 | 20250408 | 144800 | 111913904000 | 251500 | 251750 | 252000 | 251000 | 1595 |
| 224 | 20250408 | 144700 | 111512707000 | 251500 | 252000 | 252000 | 251500 | 1089 |
| 225 | 20250408 | 144600 | 111238799000 | 251500 | 251500 | 252000 | 251500 | 181 |
| 226 | 20250408 | 144500 | 111193254750 | 252000 | 252000 | 252250 | 251500 | 968 |
| 227 | 20250408 | 144400 | 110949364750 | 252000 | 252000 | 252500 | 252000 | 3208 |
| 228 | 20250408 | 144300 | 110140921500 | 252000 | 252500 | 252500 | 252000 | 305 |
| 229 | 20250408 | 144200 | 110064043000 | 252500 | 252250 | 252500 | 252000 | 232 |
| 230 | 20250408 | 144100 | 110005507500 | 252500 | 252500 | 252500 | 252000 | 220 |
| 231 | 20250408 | 144000 | 109949981250 | 252500 | 252000 | 252500 | 252000 | 142 |
| 232 | 20250408 | 143900 | 109914162250 | 252000 | 252000 | 252500 | 252000 | 422 |
| 233 | 20250408 | 143800 | 109807634250 | 252500 | 252500 | 252500 | 252000 | 1593 |
| 234 | 20250408 | 143700 | 109405418250 | 252000 | 252250 | 252500 | 252000 | 501 |
| 235 | 20250408 | 143600 | 109278957750 | 252500 | 252000 | 252500 | 252000 | 342 |
| 236 | 20250408 | 143500 | 109192652250 | 252000 | 252000 | 252500 | 252000 | 270 |
| 237 | 20250408 | 143400 | 109124541250 | 252000 | 252000 | 252500 | 252000 | 586 |
| 238 | 20250408 | 143300 | 108976728250 | 252000 | 252500 | 252500 | 252000 | 221 |
| 239 | 20250408 | 143200 | 108921012750 | 252500 | 252000 | 252500 | 252000 | 331 |
| 240 | 20250408 | 143100 | 108837520750 | 252500 | 251000 | 252500 | 251000 | 7526 |
| 241 | 20250408 | 143000 | 106943757000 | 251250 | 251000 | 251500 | 251000 | 271 |
| 242 | 20250408 | 142900 | 106875659250 | 251500 | 251000 | 251500 | 251000 | 291 |
| 243 | 20250408 | 142800 | 106802535250 | 251500 | 251500 | 251500 | 251000 | 1319 |
| 244 | 20250408 | 142700 | 106471122500 | 251000 | 251500 | 251500 | 251000 | 290 |
| 245 | 20250408 | 142600 | 106398244500 | 251500 | 251500 | 251500 | 251000 | 211 |
| 246 | 20250408 | 142500 | 106345200500 | 251500 | 251000 | 251500 | 251000 | 226 |
| 247 | 20250408 | 142400 | 106288372500 | 251500 | 251250 | 251500 | 251000 | 2426 |
| 248 | 20250408 | 142300 | 105678322000 | 251000 | 251500 | 251500 | 251000 | 257 |
| 249 | 20250408 | 142200 | 105613773000 | 251000 | 251500 | 251500 | 251000 | 236 |
| 250 | 20250408 | 142100 | 105554458500 | 251500 | 251500 | 251500 | 251000 | 219 |
| 251 | 20250408 | 142000 | 105499433000 | 251500 | 251000 | 251500 | 251000 | 285 |
| 252 | 20250408 | 141900 | 105427847500 | 251000 | 251500 | 251500 | 251000 | 145 |
| 253 | 20250408 | 141800 | 105391424000 | 251500 | 251500 | 251500 | 251000 | 87 |
| 254 | 20250408 | 141700 | 105369574500 | 251500 | 251500 | 251500 | 251000 | 199 |
| 255 | 20250408 | 141600 | 105319597500 | 251500 | 251500 | 251500 | 251000 | 86 |
| 256 | 20250408 | 141500 | 105297987000 | 251500 | 251000 | 251500 | 251000 | 117 |
| 257 | 20250408 | 141400 | 105268596750 | 251000 | 251000 | 251500 | 251000 | 129 |
| 258 | 20250408 | 141300 | 105236206250 | 251000 | 252000 | 252000 | 251000 | 2520 |
| 259 | 20250408 | 141200 | 104602498750 | 251500 | 251500 | 252000 | 251000 | 2214 |
| 260 | 20250408 | 141100 | 104045665750 | 251500 | 251000 | 251500 | 251000 | 3428 |
| 261 | 20250408 | 141000 | 103183585750 | 251500 | 250500 | 251500 | 250500 | 6588 |
| 262 | 20250408 | 140900 | 101528597000 | 251000 | 251500 | 251500 | 250500 | 2096 |
| 263 | 20250408 | 140800 | 101002642500 | 251500 | 251500 | 251500 | 251000 | 557 |
| 264 | 20250408 | 140700 | 100862803500 | 251000 | 251500 | 251500 | 251000 | 427 |
| 265 | 20250408 | 140600 | 100755600000 | 251500 | 251000 | 251500 | 251000 | 226 |
| 266 | 20250408 | 140500 | 100698847000 | 251000 | 251000 | 251500 | 251000 | 384 |
| 267 | 20250408 | 140400 | 100602414500 | 251500 | 251500 | 251500 | 251000 | 125 |
| 268 | 20250408 | 140300 | 100570997250 | 251500 | 251250 | 251500 | 251000 | 476 |
| 269 | 20250408 | 140200 | 100451320000 | 251500 | 251000 | 251500 | 251000 | 174 |
| 270 | 20250408 | 140100 | 100407601000 | 251500 | 251000 | 251500 | 251000 | 105 |
| 271 | 20250408 | 140000 | 100381225500 | 251000 | 251000 | 251500 | 251000 | 412 |
| 272 | 20250408 | 135900 | 100277714500 | 251500 | 251500 | 251500 | 251000 | 65 |
| 273 | 20250408 | 135800 | 100261384000 | 251000 | 251000 | 251500 | 251000 | 114 |
| 274 | 20250408 | 135700 | 100232739000 | 251000 | 251500 | 251500 | 251000 | 231 |
| 275 | 20250408 | 135600 | 100174696250 | 251000 | 251000 | 251500 | 250500 | 3067 |
| 276 | 20250408 | 135500 | 99404708750 | 251000 | 250500 | 251000 | 250500 | 476 |
| 277 | 20250408 | 135400 | 99285257250 | 251000 | 251500 | 252000 | 250500 | 6448 |
| 278 | 20250408 | 135300 | 97666115750 | 252000 | 251500 | 252000 | 251500 | 457 |
| 279 | 20250408 | 135200 | 97551109750 | 251500 | 251500 | 252000 | 251500 | 187 |
| 280 | 20250408 | 135100 | 97504006750 | 252000 | 251500 | 252000 | 251500 | 325 |
| 281 | 20250408 | 135000 | 97422137500 | 251500 | 252000 | 252000 | 251500 | 503 |
| 282 | 20250408 | 134900 | 97295549000 | 251500 | 251750 | 252000 | 251500 | 95 |
| 283 | 20250408 | 134800 | 97271630500 | 251500 | 251500 | 252000 | 251500 | 707 |
| 284 | 20250408 | 134700 | 97093772500 | 251500 | 251000 | 252000 | 251000 | 4325 |
| 285 | 20250408 | 134600 | 96005749750 | 251500 | 251500 | 251500 | 251000 | 210 |
| 286 | 20250408 | 134500 | 95952949250 | 251500 | 251500 | 251500 | 251000 | 135 |
| 287 | 20250408 | 134400 | 95919009750 | 251500 | 251500 | 251500 | 251000 | 392 |
| 288 | 20250408 | 134300 | 95820511750 | 251000 | 251500 | 251500 | 251000 | 192 |
| 289 | 20250408 | 134200 | 95772229750 | 251500 | 251000 | 251500 | 251000 | 345 |
| 290 | 20250408 | 134100 | 95685472750 | 251000 | 251500 | 251500 | 251000 | 281 |
| 291 | 20250408 | 134000 | 95614864250 | 251500 | 251000 | 251500 | 250500 | 5420 |
| 292 | 20250408 | 133900 | 94253984250 | 251000 | 250500 | 251000 | 250500 | 163 |
| 293 | 20250408 | 133800 | 94213078250 | 250500 | 250750 | 251000 | 250500 | 615 |
| 294 | 20250408 | 133700 | 94058799000 | 251000 | 251000 | 251000 | 250500 | 413 |
| 295 | 20250408 | 133600 | 93955221250 | 250750 | 250500 | 251000 | 250500 | 283 |
| 296 | 20250408 | 133500 | 93884197000 | 251000 | 250500 | 251000 | 250500 | 175 |
| 297 | 20250408 | 133400 | 93840298500 | 250750 | 251500 | 251500 | 250500 | 4599 |
| 298 | 20250408 | 133300 | 92686011250 | 251000 | 251000 | 251500 | 251000 | 605 |
| 299 | 20250408 | 133200 | 92534074500 | 251250 | 251500 | 251500 | 251000 | 526 |
| 300 | 20250408 | 133100 | 92401891250 | 251500 | 251500 | 252000 | 251000 | 340 |
| 301 | 20250408 | 133000 | 92316360500 | 251500 | 252000 | 252000 | 251500 | 2339 |
| 302 | 20250408 | 132900 | 91728072500 | 252000 | 252000 | 252000 | 251500 | 192 |
| 303 | 20250408 | 132800 | 91679699000 | 252000 | 251500 | 252000 | 251500 | 236 |
| 304 | 20250408 | 132700 | 91620244000 | 251500 | 251500 | 252000 | 251500 | 268 |
| 305 | 20250408 | 132600 | 91552727000 | 251500 | 252000 | 252000 | 251500 | 230 |
| 306 | 20250408 | 132500 | 91494778500 | 252000 | 252000 | 252000 | 251500 | 192 |
| 307 | 20250408 | 132400 | 91446461000 | 252000 | 251500 | 252000 | 251500 | 208 |
| 308 | 20250408 | 132300 | 91394059750 | 251500 | 251500 | 252000 | 251500 | 215 |
| 309 | 20250408 | 132200 | 91339961250 | 251500 | 251000 | 252000 | 251000 | 5655 |
| 310 | 20250408 | 132100 | 89916907250 | 251000 | 251500 | 251500 | 251000 | 881 |
| 311 | 20250408 | 132000 | 89695674250 | 251500 | 251500 | 251500 | 251000 | 108 |
| 312 | 20250408 | 131900 | 89668539750 | 251500 | 251500 | 252000 | 251500 | 2647 |
| 313 | 20250408 | 131800 | 89002768750 | 251500 | 251750 | 252000 | 251500 | 292 |
| 314 | 20250408 | 131700 | 88929255500 | 251500 | 252000 | 252000 | 251500 | 322 |
| 315 | 20250408 | 131600 | 88848189750 | 251500 | 252000 | 252000 | 251500 | 147 |
| 316 | 20250408 | 131500 | 88811182750 | 252000 | 252000 | 252000 | 251500 | 137 |
| 317 | 20250408 | 131400 | 88776667250 | 252000 | 252000 | 252000 | 251500 | 185 |
| 318 | 20250408 | 131300 | 88730065750 | 252000 | 252000 | 252000 | 251500 | 911 |
| 319 | 20250408 | 131200 | 88500845500 | 252000 | 252000 | 252000 | 251500 | 1366 |
| 320 | 20250408 | 131100 | 88156632500 | 251500 | 252000 | 252000 | 251500 | 90 |
| 321 | 20250408 | 131000 | 88133962250 | 252000 | 251750 | 252000 | 251500 | 139 |
| 322 | 20250408 | 130900 | 88098945250 | 252000 | 252000 | 252000 | 251500 | 101 |
| 323 | 20250408 | 130800 | 88073500250 | 252000 | 251500 | 252000 | 251500 | 114 |
| 324 | 20250408 | 130700 | 88044801250 | 251500 | 251500 | 252000 | 251500 | 108 |
| 325 | 20250408 | 130600 | 88017598500 | 252000 | 252000 | 252000 | 251500 | 582 |
| 326 | 20250408 | 130500 | 87870953000 | 252000 | 252000 | 252000 | 251500 | 847 |
| 327 | 20250408 | 130400 | 87657679000 | 252000 | 252000 | 252500 | 251500 | 1895 |
| 328 | 20250408 | 130300 | 87180194500 | 252500 | 252500 | 252500 | 252000 | 239 |
| 329 | 20250408 | 130200 | 87119920000 | 252500 | 252500 | 252500 | 252000 | 221 |
| 330 | 20250408 | 130100 | 87064128000 | 252500 | 252500 | 252500 | 252000 | 309 |
| 331 | 20250408 | 130000 | 86986136000 | 252500 | 252000 | 252500 | 251750 | 1677 |
| 332 | 20250408 | 125900 | 86563500000 | 252000 | 251750 | 252000 | 251500 | 510 |
| 333 | 20250408 | 125800 | 86434999250 | 251750 | 252000 | 252000 | 251750 | 830 |
| 334 | 20250408 | 125700 | 86225850000 | 252000 | 252000 | 252000 | 251500 | 135 |
| 335 | 20250408 | 125600 | 86191837250 | 252000 | 252000 | 252000 | 251500 | 399 |
| 336 | 20250408 | 125500 | 86091304750 | 251500 | 252000 | 252000 | 251500 | 115 |
| 337 | 20250408 | 125400 | 86062334500 | 251750 | 251500 | 252000 | 251250 | 4050 |
| 338 | 20250408 | 125300 | 85043301500 | 251500 | 251500 | 251500 | 251250 | 136 |
| 339 | 20250408 | 125200 | 85009108000 | 251250 | 251500 | 251500 | 251000 | 99 |
| 340 | 20250408 | 125100 | 84984223750 | 251500 | 251000 | 251500 | 251000 | 275 |
| 341 | 20250408 | 125000 | 84915147250 | 251500 | 251500 | 251500 | 251000 | 110 |
| 342 | 20250408 | 124900 | 84887495250 | 251500 | 251500 | 251500 | 251000 | 452 |
| 343 | 20250408 | 124800 | 84773823250 | 251500 | 251500 | 252000 | 251000 | 1754 |
| 344 | 20250408 | 124700 | 84332680250 | 251500 | 252000 | 252000 | 251500 | 831 |
| 345 | 20250408 | 124600 | 84123673250 | 252000 | 252000 | 252000 | 251500 | 145 |
| 346 | 20250408 | 124500 | 84087155000 | 252000 | 252000 | 252000 | 251500 | 529 |
| 347 | 20250408 | 124400 | 83953989000 | 251750 | 251500 | 252000 | 251500 | 366 |
| 348 | 20250408 | 124300 | 83861822500 | 251500 | 252000 | 252000 | 251500 | 416 |
| 349 | 20250408 | 124200 | 83757007750 | 252000 | 252000 | 252000 | 251500 | 312 |
| 350 | 20250408 | 124100 | 83678400250 | 251500 | 251000 | 252000 | 251000 | 3152 |
| 351 | 20250408 | 124000 | 82885314750 | 251500 | 251000 | 251500 | 251000 | 295 |
| 352 | 20250408 | 123900 | 82811143750 | 251500 | 251500 | 251500 | 251000 | 366 |
| 353 | 20250408 | 123800 | 82719103250 | 251500 | 251250 | 251500 | 251000 | 190 |
| 354 | 20250408 | 123700 | 82671335000 | 251500 | 251500 | 251500 | 251250 | 380 |
| 355 | 20250408 | 123600 | 82575766750 | 251250 | 251500 | 251500 | 251000 | 893 |
| 356 | 20250408 | 123500 | 82351528500 | 251500 | 251500 | 251500 | 251000 | 474 |
| 357 | 20250408 | 123400 | 82232330000 | 251500 | 251500 | 251500 | 251000 | 704 |
| 358 | 20250408 | 123300 | 82055285500 | 251500 | 251500 | 251500 | 251000 | 4795 |
| 359 | 20250408 | 123200 | 80849348250 | 251500 | 251000 | 251500 | 251000 | 10887 |
| 360 | 20250408 | 123100 | 78111331000 | 251000 | 251250 | 251500 | 251000 | 199 |
| 361 | 20250408 | 123000 | 78061336000 | 251250 | 251000 | 251500 | 251000 | 294 |
| 362 | 20250408 | 122900 | 77987466750 | 251500 | 251500 | 251500 | 251000 | 737 |
| 363 | 20250408 | 122800 | 77802430500 | 251000 | 251500 | 251500 | 251000 | 512 |
| 364 | 20250408 | 122700 | 77673868000 | 251000 | 251500 | 251500 | 251000 | 210 |
| 365 | 20250408 | 122600 | 77621130250 | 251000 | 251500 | 251500 | 251000 | 186 |
| 366 | 20250408 | 122500 | 77574406750 | 251500 | 251500 | 251500 | 251000 | 309 |
| 367 | 20250408 | 122400 | 77496797250 | 251000 | 251500 | 251500 | 251000 | 212 |
| 368 | 20250408 | 122300 | 77443533250 | 251500 | 251250 | 251500 | 251000 | 338 |
| 369 | 20250408 | 122200 | 77358621250 | 251250 | 251250 | 251500 | 251000 | 156 |
| 370 | 20250408 | 122100 | 77319439500 | 251000 | 251000 | 251500 | 251000 | 122 |
| 371 | 20250408 | 122000 | 77288788500 | 251500 | 251500 | 251500 | 251000 | 512 |
| 372 | 20250408 | 121900 | 77160087000 | 251500 | 251000 | 251500 | 251000 | 217 |
| 373 | 20250408 | 121800 | 77105535500 | 251500 | 251500 | 251500 | 251000 | 248 |
| 374 | 20250408 | 121700 | 77043230500 | 251500 | 251500 | 251500 | 251000 | 132 |
| 375 | 20250408 | 121600 | 77010050250 | 251500 | 251500 | 251500 | 251250 | 172 |
| 376 | 20250408 | 121500 | 76966803250 | 251500 | 251500 | 251500 | 251000 | 963 |
| 377 | 20250408 | 121400 | 76724619500 | 251500 | 251750 | 252000 | 251000 | 5041 |
| 378 | 20250408 | 121300 | 75456841500 | 251500 | 252000 | 252250 | 251500 | 3326 |
| 379 | 20250408 | 121200 | 74618720500 | 252250 | 252000 | 252500 | 252000 | 252 |
| 380 | 20250408 | 121100 | 74555193250 | 252000 | 252000 | 252500 | 252000 | 1505 |
| 381 | 20250408 | 121000 | 74175867250 | 252500 | 252000 | 252500 | 252000 | 200 |
| 382 | 20250408 | 120900 | 74125399250 | 252500 | 252250 | 252500 | 252000 | 129 |
| 383 | 20250408 | 120800 | 74092859500 | 252500 | 252000 | 252500 | 252000 | 85 |
| 384 | 20250408 | 120700 | 74071424500 | 252000 | 253000 | 253000 | 252000 | 4224 |
| 385 | 20250408 | 120600 | 73004923250 | 253000 | 252500 | 253000 | 252500 | 197 |
| 386 | 20250408 | 120500 | 72955146750 | 252500 | 253000 | 253000 | 252500 | 126 |
| 387 | 20250408 | 120400 | 72923292250 | 253000 | 253000 | 253000 | 252500 | 2253 |
| 388 | 20250408 | 120300 | 72353341000 | 253000 | 253000 | 253000 | 252750 | 299 |
| 389 | 20250408 | 120200 | 72277701500 | 253000 | 253000 | 253000 | 252500 | 6936 |
| 390 | 20250408 | 120100 | 70522909500 | 253000 | 252750 | 253000 | 252500 | 1937 |
| 391 | 20250408 | 120000 | 70032933000 | 252750 | 253500 | 253500 | 252500 | 4077 |
| 392 | 20250408 | 115900 | 69001459000 | 253500 | 253500 | 253500 | 253000 | 253 |
| 393 | 20250408 | 115800 | 68937403500 | 253500 | 253500 | 253500 | 253000 | 135 |
| 394 | 20250408 | 115700 | 68903216750 | 253000 | 253500 | 253500 | 253000 | 152 |
| 395 | 20250408 | 115600 | 68864711250 | 253000 | 253500 | 253500 | 253000 | 252 |
| 396 | 20250408 | 115500 | 68800915000 | 253500 | 254000 | 254000 | 253000 | 3098 |
| 397 | 20250408 | 115400 | 68015630500 | 254000 | 254000 | 254000 | 253500 | 414 |
| 398 | 20250408 | 115300 | 67910635250 | 254000 | 253500 | 254000 | 253500 | 138 |
| 399 | 20250408 | 115200 | 67875622750 | 253500 | 253500 | 254000 | 253500 | 228 |
| 400 | 20250408 | 115100 | 67817775250 | 254000 | 254000 | 254000 | 253500 | 226 |
| 401 | 20250408 | 115000 | 67760443000 | 254000 | 254000 | 254000 | 253500 | 259 |
| 402 | 20250408 | 114900 | 67694724500 | 253500 | 254000 | 254000 | 253500 | 156 |
| 403 | 20250408 | 114800 | 67655152000 | 254000 | 254000 | 254000 | 253500 | 176 |
| 404 | 20250408 | 114700 | 67610509000 | 253500 | 254000 | 254000 | 253000 | 7204 |
| 405 | 20250408 | 114600 | 65784326500 | 253500 | 254000 | 254000 | 253500 | 579 |
| 406 | 20250408 | 114500 | 65637506250 | 254000 | 253500 | 254000 | 253500 | 238 |
| 407 | 20250408 | 114400 | 65577130250 | 253500 | 253500 | 254000 | 253500 | 247 |
| 408 | 20250408 | 114300 | 65514484750 | 254000 | 253500 | 254000 | 253500 | 329 |
| 409 | 20250408 | 114200 | 65431040000 | 253500 | 254000 | 254000 | 253500 | 128 |
| 410 | 20250408 | 114100 | 65398552500 | 254000 | 254000 | 254000 | 253500 | 174 |
| 411 | 20250408 | 114000 | 65354390250 | 253500 | 254000 | 254000 | 253500 | 184 |
| 412 | 20250408 | 113900 | 65307691500 | 253500 | 254000 | 254000 | 253500 | 108 |
| 413 | 20250408 | 113800 | 65280272500 | 253500 | 254000 | 254500 | 253500 | 2843 |
| 414 | 20250408 | 113700 | 64558227000 | 254500 | 254250 | 254500 | 254000 | 144 |
| 415 | 20250408 | 113600 | 64521610250 | 254000 | 254250 | 254500 | 254000 | 112 |
| 416 | 20250408 | 113500 | 64493127250 | 254000 | 254500 | 254500 | 254000 | 129 |
| 417 | 20250408 | 113400 | 64460307250 | 254500 | 254500 | 254500 | 254000 | 213 |
| 418 | 20250408 | 113300 | 64406186750 | 254000 | 255000 | 255000 | 254000 | 2213 |
| 419 | 20250408 | 113200 | 63843172750 | 255000 | 255000 | 255000 | 254500 | 179 |
| 420 | 20250408 | 113100 | 63797595750 | 255000 | 255250 | 255250 | 254500 | 2928 |
| 421 | 20250408 | 113000 | 63051095000 | 255250 | 255500 | 255500 | 255000 | 284 |
| 422 | 20250408 | 112900 | 62978590000 | 255500 | 255500 | 255500 | 255000 | 135 |
| 423 | 20250408 | 112800 | 62944107250 | 255500 | 254500 | 255500 | 254500 | 2226 |
| 424 | 20250408 | 112700 | 62376482250 | 255000 | 255000 | 255000 | 254500 | 125 |
| 425 | 20250408 | 112600 | 62344617750 | 254500 | 255000 | 255000 | 254500 | 401 |
| 426 | 20250408 | 112500 | 62242370250 | 255000 | 255000 | 255000 | 254500 | 139 |
| 427 | 20250408 | 112400 | 62206935500 | 255000 | 255000 | 255000 | 254500 | 328 |
| 428 | 20250408 | 112300 | 62123416000 | 254500 | 254750 | 255000 | 254500 | 357 |
| 429 | 20250408 | 112200 | 62032477500 | 255000 | 255000 | 255000 | 254750 | 225 |
| 430 | 20250408 | 112100 | 61975107000 | 255000 | 255000 | 255000 | 254500 | 358 |
| 431 | 20250408 | 112000 | 61883828250 | 255000 | 254750 | 255000 | 254500 | 336 |
| 432 | 20250408 | 111900 | 61798170000 | 254750 | 255000 | 255000 | 254500 | 250 |
| 433 | 20250408 | 111800 | 61734427750 | 255000 | 254000 | 255000 | 254000 | 1714 |
| 434 | 20250408 | 111700 | 61298105250 | 254500 | 254500 | 254500 | 254000 | 556 |
| 435 | 20250408 | 111600 | 61156713750 | 254000 | 254500 | 254500 | 254000 | 1949 |
| 436 | 20250408 | 111500 | 60660697750 | 254500 | 254000 | 254500 | 254000 | 3806 |
| 437 | 20250408 | 111400 | 59692254500 | 254500 | 254000 | 254500 | 253500 | 1875 |
| 438 | 20250408 | 111300 | 59215975000 | 254000 | 254000 | 254000 | 253500 | 260 |
| 439 | 20250408 | 111200 | 59149945250 | 254000 | 253500 | 254000 | 253000 | 2260 |
| 440 | 20250408 | 111100 | 58577008250 | 253500 | 253500 | 253500 | 253000 | 467 |
| 441 | 20250408 | 111000 | 58458630250 | 253500 | 253000 | 253500 | 253000 | 337 |
| 442 | 20250408 | 110900 | 58373260000 | 253500 | 253500 | 253500 | 253000 | 374 |
| 443 | 20250408 | 110800 | 58278467000 | 253500 | 253000 | 253500 | 253000 | 258 |
| 444 | 20250408 | 110700 | 58213141500 | 253000 | 253500 | 253500 | 253000 | 207 |
| 445 | 20250408 | 110600 | 58160714750 | 253500 | 253500 | 253500 | 253000 | 131 |
| 446 | 20250408 | 110500 | 58127508750 | 253500 | 253500 | 253500 | 253000 | 141 |
| 447 | 20250408 | 110400 | 58091777750 | 253500 | 253000 | 253500 | 253000 | 209 |
| 448 | 20250408 | 110300 | 58038799750 | 253500 | 253500 | 253500 | 253000 | 517 |
| 449 | 20250408 | 110200 | 57907938500 | 253500 | 253000 | 253500 | 253000 | 2027 |
| 450 | 20250408 | 110100 | 57394096000 | 253000 | 253500 | 253500 | 253000 | 196 |
| 451 | 20250408 | 110000 | 57344441500 | 253500 | 253500 | 253500 | 253000 | 424 |
| 452 | 20250408 | 105900 | 57236987250 | 253500 | 253500 | 253500 | 253000 | 581 |
| 453 | 20250408 | 105800 | 57089714750 | 253500 | 254000 | 254000 | 253000 | 1084 |
| 454 | 20250408 | 105700 | 56814888250 | 253500 | 254500 | 254500 | 253500 | 377 |
| 455 | 20250408 | 105600 | 56719162250 | 254000 | 254000 | 254500 | 253500 | 2339 |
| 456 | 20250408 | 105500 | 56125040250 | 253500 | 253000 | 254000 | 253000 | 2390 |
| 457 | 20250408 | 105400 | 55519262250 | 253500 | 253000 | 253500 | 253000 | 2172 |
| 458 | 20250408 | 105300 | 54968793000 | 253500 | 253000 | 253500 | 253000 | 583 |
| 459 | 20250408 | 105200 | 54821223000 | 253500 | 253000 | 253500 | 253000 | 352 |
| 460 | 20250408 | 105100 | 54732128500 | 253000 | 253500 | 253500 | 253000 | 279 |
| 461 | 20250408 | 105000 | 54661494500 | 253000 | 253000 | 253500 | 253000 | 864 |
| 462 | 20250408 | 104900 | 54442867000 | 253500 | 253000 | 253500 | 253000 | 351 |
| 463 | 20250408 | 104800 | 54354009250 | 253000 | 253500 | 253500 | 253000 | 249 |
| 464 | 20250408 | 104700 | 54290931750 | 253500 | 253500 | 253500 | 253000 | 189 |
| 465 | 20250408 | 104600 | 54243031250 | 253000 | 253500 | 253500 | 253000 | 214 |
| 466 | 20250408 | 104500 | 54188787250 | 253500 | 253500 | 253500 | 253000 | 897 |
| 467 | 20250408 | 104400 | 53961409750 | 253500 | 253000 | 253500 | 253000 | 2005 |
| 468 | 20250408 | 104300 | 53453166000 | 253500 | 253500 | 253500 | 253000 | 1452 |
| 469 | 20250408 | 104200 | 53085250000 | 253500 | 253500 | 253500 | 253000 | 116 |
| 470 | 20250408 | 104100 | 53055851000 | 253500 | 254000 | 254000 | 253000 | 573 |
| 471 | 20250408 | 104000 | 52910622000 | 253500 | 254000 | 254000 | 253500 | 217 |
| 472 | 20250408 | 103900 | 52855558000 | 253500 | 254000 | 254000 | 253500 | 489 |
| 473 | 20250408 | 103800 | 52731458000 | 254000 | 253000 | 254500 | 253000 | 1524 |
| 474 | 20250408 | 103700 | 52345018500 | 253500 | 253500 | 253500 | 253000 | 424 |
| 475 | 20250408 | 103600 | 52237623000 | 253500 | 254000 | 254000 | 253000 | 2238 |
| 476 | 20250408 | 103500 | 51670107000 | 254000 | 254000 | 254500 | 254000 | 1274 |
| 477 | 20250408 | 103400 | 51346465500 | 254000 | 254000 | 254000 | 253500 | 158 |
| 478 | 20250408 | 103300 | 51306343500 | 254000 | 254000 | 254000 | 253500 | 982 |
| 479 | 20250408 | 103200 | 51057169000 | 254000 | 253500 | 254000 | 253500 | 189 |
| 480 | 20250408 | 103100 | 51009220750 | 253500 | 253000 | 254000 | 253000 | 2309 |
| 481 | 20250408 | 103000 | 50423901250 | 253500 | 253500 | 253500 | 253000 | 385 |
| 482 | 20250408 | 102900 | 50326402500 | 253500 | 253500 | 253500 | 253000 | 353 |
| 483 | 20250408 | 102800 | 50236925000 | 253500 | 253750 | 254000 | 253000 | 600 |
| 484 | 20250408 | 102700 | 50084851250 | 253500 | 254000 | 254000 | 253500 | 148 |
| 485 | 20250408 | 102600 | 50047275250 | 254000 | 253500 | 254000 | 253000 | 1962 |
| 486 | 20250408 | 102500 | 49549874750 | 253500 | 253500 | 253500 | 253000 | 264 |
| 487 | 20250408 | 102400 | 49483029500 | 253500 | 253000 | 253500 | 252500 | 1102 |
| 488 | 20250408 | 102300 | 49204219500 | 252500 | 253000 | 253000 | 252500 | 365 |
| 489 | 20250408 | 102200 | 49111898000 | 253000 | 252500 | 253000 | 252000 | 2244 |
| 490 | 20250408 | 102100 | 48544992250 | 252500 | 251500 | 252500 | 251500 | 3311 |
| 491 | 20250408 | 102000 | 47710609000 | 251500 | 252000 | 252000 | 251500 | 265 |
| 492 | 20250408 | 101900 | 47643916250 | 252000 | 251500 | 252000 | 251500 | 382 |
| 493 | 20250408 | 101800 | 47547750750 | 251500 | 251500 | 252000 | 251500 | 104 |
| 494 | 20250408 | 101700 | 47521549750 | 252000 | 251500 | 252000 | 251000 | 1290 |
| 495 | 20250408 | 101600 | 47197068750 | 251500 | 251500 | 252000 | 251000 | 2428 |
| 496 | 20250408 | 101500 | 46586428750 | 251500 | 251000 | 252000 | 251000 | 5014 |
| 497 | 20250408 | 101400 | 45325554750 | 251500 | 251000 | 251500 | 251000 | 499 |
| 498 | 20250408 | 101300 | 45200257000 | 251000 | 251000 | 251500 | 251000 | 544 |
| 499 | 20250408 | 101200 | 45063660000 | 251000 | 251500 | 251500 | 251000 | 529 |
| 500 | 20250408 | 101100 | 44930823000 | 251500 | 251500 | 251500 | 251000 | 532 |
| 501 | 20250408 | 101000 | 44797148750 | 251500 | 251000 | 251500 | 251000 | 2989 |
| 502 | 20250408 | 100900 | 44045587250 | 251000 | 251500 | 251500 | 251000 | 3729 |
| 503 | 20250408 | 100800 | 43108303500 | 251000 | 251000 | 251500 | 251000 | 1283 |
| 504 | 20250408 | 100700 | 42786170500 | 251000 | 252000 | 252000 | 251000 | 4551 |
| 505 | 20250408 | 100600 | 41643011750 | 252000 | 252000 | 252000 | 251500 | 382 |
| 506 | 20250408 | 100500 | 41546835250 | 252000 | 252000 | 252000 | 251500 | 2857 |
| 507 | 20250408 | 100400 | 40826964000 | 252500 | 252000 | 252500 | 251500 | 2233 |
| 508 | 20250408 | 100300 | 40264108500 | 252000 | 251500 | 252000 | 251000 | 3956 |
| 509 | 20250408 | 100200 | 39269046250 | 251500 | 251500 | 251500 | 251000 | 483 |
| 510 | 20250408 | 100100 | 39147777750 | 251500 | 251500 | 251500 | 251000 | 600 |
| 511 | 20250408 | 100000 | 38997110000 | 251500 | 251500 | 252000 | 251000 | 4164 |
| 512 | 20250408 | 095900 | 37950499000 | 252000 | 253000 | 253000 | 251500 | 2563 |
| 513 | 20250408 | 095800 | 37304328250 | 253000 | 253750 | 253750 | 252500 | 2329 |
| 514 | 20250408 | 095700 | 36714742250 | 253500 | 254000 | 254000 | 253500 | 744 |
| 515 | 20250408 | 095600 | 36526121750 | 253500 | 253500 | 254000 | 253500 | 829 |
| 516 | 20250408 | 095500 | 36315804500 | 253500 | 254500 | 254500 | 253500 | 4230 |
| 517 | 20250408 | 095400 | 35241161000 | 254500 | 255000 | 255000 | 254500 | 337 |
| 518 | 20250408 | 095300 | 35155343750 | 255000 | 255000 | 255000 | 254500 | 449 |
| 519 | 20250408 | 095200 | 35040868000 | 255000 | 255500 | 255500 | 254500 | 3134 |
| 520 | 20250408 | 095100 | 34242037500 | 255500 | 255000 | 256000 | 255000 | 3460 |
| 521 | 20250408 | 095000 | 33357970000 | 255500 | 255000 | 255500 | 255000 | 3935 |
| 522 | 20250408 | 094900 | 32352676250 | 255000 | 255000 | 255500 | 255000 | 1604 |
| 523 | 20250408 | 094800 | 31943227750 | 255000 | 255000 | 255500 | 255000 | 399 |
| 524 | 20250408 | 094700 | 31841447750 | 255000 | 255000 | 255500 | 255000 | 275 |
| 525 | 20250408 | 094600 | 31771297750 | 255500 | 255250 | 255500 | 255000 | 386 |
| 526 | 20250408 | 094500 | 31672835750 | 255250 | 255000 | 255500 | 254500 | 2616 |
| 527 | 20250408 | 094400 | 31005833750 | 255000 | 255000 | 255500 | 255000 | 1088 |
| 528 | 20250408 | 094300 | 30728241500 | 255250 | 255500 | 256000 | 255000 | 2326 |
| 529 | 20250408 | 094200 | 30134087250 | 255500 | 255750 | 256000 | 255500 | 1714 |
| 530 | 20250408 | 094100 | 29695413000 | 256000 | 255000 | 256000 | 255000 | 6187 |
| 531 | 20250408 | 094000 | 28114272750 | 255000 | 255250 | 255500 | 255000 | 909 |
| 532 | 20250408 | 093900 | 27882425250 | 255500 | 255250 | 255500 | 255000 | 536 |
| 533 | 20250408 | 093800 | 27745583000 | 255250 | 255500 | 255750 | 255000 | 889 |
| 534 | 20250408 | 093700 | 27518482750 | 255500 | 256000 | 256000 | 255500 | 943 |
| 535 | 20250408 | 093600 | 27277519750 | 255500 | 255750 | 256000 | 255500 | 481 |
| 536 | 20250408 | 093500 | 27154602000 | 255500 | 256000 | 256000 | 255500 | 1096 |
| 537 | 20250408 | 093400 | 26874534750 | 255500 | 255500 | 256000 | 255500 | 2559 |
| 538 | 20250408 | 093300 | 26220318500 | 256000 | 256500 | 256500 | 255500 | 2100 |
| 539 | 20250408 | 093200 | 25682699500 | 256500 | 256500 | 256500 | 256000 | 743 |
| 540 | 20250408 | 093100 | 25492412000 | 256500 | 256500 | 256500 | 256000 | 899 |
| 541 | 20250408 | 093000 | 25261999000 | 256500 | 257000 | 257000 | 256500 | 1319 |
| 542 | 20250408 | 092900 | 24923634750 | 257000 | 257000 | 257500 | 257000 | 2730 |
| 543 | 20250408 | 092800 | 24222006750 | 257000 | 256500 | 257000 | 256000 | 2027 |
| 544 | 20250408 | 092700 | 23702155500 | 256500 | 257500 | 257500 | 256500 | 1680 |
| 545 | 20250408 | 092600 | 23270867750 | 257000 | 256000 | 257500 | 256000 | 4306 |
| 546 | 20250408 | 092500 | 22165210250 | 256000 | 256500 | 256500 | 256000 | 1149 |
| 547 | 20250408 | 092400 | 21870929250 | 256500 | 257000 | 257000 | 256000 | 956 |
| 548 | 20250408 | 092300 | 21625747750 | 256500 | 256500 | 257000 | 256500 | 870 |
| 549 | 20250408 | 092200 | 21402547250 | 257000 | 257000 | 257000 | 256000 | 1929 |
| 550 | 20250408 | 092100 | 20907707250 | 256500 | 257000 | 257500 | 256500 | 2272 |
| 551 | 20250408 | 092000 | 20324084750 | 257500 | 257000 | 257500 | 257000 | 404 |
| 552 | 20250408 | 091900 | 20220160500 | 257500 | 256500 | 257500 | 256250 | 3164 |
| 553 | 20250408 | 091800 | 19407495500 | 256500 | 256500 | 256500 | 256000 | 3355 |
| 554 | 20250408 | 091700 | 18547070000 | 256500 | 257000 | 257000 | 256000 | 1879 |
| 555 | 20250408 | 091600 | 18065496750 | 256500 | 257500 | 258000 | 256500 | 2595 |
| 556 | 20250408 | 091500 | 17399004250 | 257500 | 258500 | 259000 | 257500 | 3621 |
| 557 | 20250408 | 091400 | 16464737750 | 258500 | 259000 | 259000 | 258000 | 3799 |
| 558 | 20250408 | 091300 | 15482121250 | 258500 | 259000 | 259000 | 258000 | 2992 |
| 559 | 20250408 | 091200 | 14708590500 | 259000 | 258500 | 259000 | 258000 | 4188 |
| 560 | 20250408 | 091100 | 13625914250 | 258000 | 256500 | 258500 | 256500 | 3938 |
| 561 | 20250408 | 091000 | 12612661250 | 256500 | 256500 | 257000 | 256500 | 1249 |
| 562 | 20250408 | 090900 | 12292089750 | 257000 | 256500 | 257500 | 256500 | 3320 |
| 563 | 20250408 | 090800 | 11439406250 | 257000 | 257500 | 257500 | 256500 | 3007 |
| 564 | 20250408 | 090700 | 10666229000 | 257500 | 258000 | 258500 | 257000 | 4789 |
| 565 | 20250408 | 090600 | 9432004250 | 258000 | 258500 | 258500 | 257500 | 2966 |
| 566 | 20250408 | 090500 | 8666732500 | 258000 | 258000 | 258500 | 257500 | 2770 |
| 567 | 20250408 | 090400 | 7952041000 | 258000 | 258500 | 259000 | 257500 | 4144 |
| 568 | 20250408 | 090300 | 6882338250 | 259000 | 259000 | 259500 | 258500 | 2080 |
| 569 | 20250408 | 090200 | 6343539000 | 259000 | 259000 | 259500 | 258500 | 3679 |
| 570 | 20250408 | 090100 | 5390828000 | 259000 | 260500 | 260500 | 259000 | 7768 |
| 571 | 20250408 | 090000 | 3373867500 | 261000 | 260000 | 263000 | 260000 | 12948 |