33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 3 | 20250415 | 182800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 4 | 20250415 | 182700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 5 | 20250415 | 182600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 6 | 20250415 | 182500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 7 | 20250415 | 182400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 8 | 20250415 | 182300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 9 | 20250415 | 182200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 10 | 20250415 | 182100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 11 | 20250415 | 182000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 12 | 20250415 | 181900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 13 | 20250415 | 181800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 14 | 20250415 | 181700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 15 | 20250415 | 181600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 16 | 20250415 | 181500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 17 | 20250415 | 181400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 18 | 20250415 | 181300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 19 | 20250415 | 181200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 20 | 20250415 | 181100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 21 | 20250415 | 181000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 22 | 20250415 | 180900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 23 | 20250415 | 180800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 24 | 20250415 | 180700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 25 | 20250415 | 180600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 26 | 20250415 | 180500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 27 | 20250415 | 180400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 28 | 20250415 | 180300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 29 | 20250415 | 180200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 30 | 20250415 | 180100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 31 | 20250415 | 180000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 32 | 20250415 | 175900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 33 | 20250415 | 175800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 34 | 20250415 | 175700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 35 | 20250415 | 175600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 36 | 20250415 | 175500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 37 | 20250415 | 175400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 38 | 20250415 | 175300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 39 | 20250415 | 175200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 40 | 20250415 | 175100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 41 | 20250415 | 175000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 42 | 20250415 | 174900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 43 | 20250415 | 174800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 44 | 20250415 | 174700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 45 | 20250415 | 174600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 46 | 20250415 | 174500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 47 | 20250415 | 174400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 48 | 20250415 | 174300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 49 | 20250415 | 174200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 50 | 20250415 | 174100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 51 | 20250415 | 174000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 52 | 20250415 | 173900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 53 | 20250415 | 173800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 54 | 20250415 | 173700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 55 | 20250415 | 173600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 56 | 20250415 | 173500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 57 | 20250415 | 173400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 58 | 20250415 | 173300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 59 | 20250415 | 173200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 60 | 20250415 | 173100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 61 | 20250415 | 173000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 62 | 20250415 | 172900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 63 | 20250415 | 172800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 64 | 20250415 | 172700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 65 | 20250415 | 172600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 66 | 20250415 | 172500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 67 | 20250415 | 172400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 68 | 20250415 | 172300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 69 | 20250415 | 172200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 70 | 20250415 | 172100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 71 | 20250415 | 172000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 72 | 20250415 | 171900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 73 | 20250415 | 171800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 74 | 20250415 | 171700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 75 | 20250415 | 171600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 76 | 20250415 | 171500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 77 | 20250415 | 171400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 78 | 20250415 | 171300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 79 | 20250415 | 171200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 80 | 20250415 | 171100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 81 | 20250415 | 171000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 82 | 20250415 | 170900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 83 | 20250415 | 170800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 84 | 20250415 | 170700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 85 | 20250415 | 170600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 86 | 20250415 | 170500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 87 | 20250415 | 170400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 88 | 20250415 | 170300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 89 | 20250415 | 170200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 90 | 20250415 | 170100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 91 | 20250415 | 170000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 92 | 20250415 | 165900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 93 | 20250415 | 165800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 94 | 20250415 | 165700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 95 | 20250415 | 165600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 96 | 20250415 | 165500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 97 | 20250415 | 165400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 98 | 20250415 | 165300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 99 | 20250415 | 165200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 100 | 20250415 | 165100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 101 | 20250415 | 165000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 102 | 20250415 | 164900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 103 | 20250415 | 164800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 104 | 20250415 | 164700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 105 | 20250415 | 164600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 106 | 20250415 | 164500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 107 | 20250415 | 164400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 108 | 20250415 | 164300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 109 | 20250415 | 164200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 110 | 20250415 | 164100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 111 | 20250415 | 164000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 112 | 20250415 | 163900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 113 | 20250415 | 163800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 114 | 20250415 | 163700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 115 | 20250415 | 163600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 116 | 20250415 | 163500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 117 | 20250415 | 163400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 118 | 20250415 | 163300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 119 | 20250415 | 163200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 120 | 20250415 | 163100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 121 | 20250415 | 163000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 122 | 20250415 | 162900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 123 | 20250415 | 162800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 124 | 20250415 | 162700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 125 | 20250415 | 162600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 126 | 20250415 | 162500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 127 | 20250415 | 162400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 128 | 20250415 | 162300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 129 | 20250415 | 162200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 130 | 20250415 | 162100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 131 | 20250415 | 162000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 132 | 20250415 | 161900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 133 | 20250415 | 161800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 134 | 20250415 | 161700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 135 | 20250415 | 161600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 136 | 20250415 | 161500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 137 | 20250415 | 161400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 138 | 20250415 | 161300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 139 | 20250415 | 161200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 140 | 20250415 | 161100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 141 | 20250415 | 161000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 142 | 20250415 | 160900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 143 | 20250415 | 160800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 144 | 20250415 | 160700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 145 | 20250415 | 160600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 146 | 20250415 | 160500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 147 | 20250415 | 160400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 148 | 20250415 | 160300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 149 | 20250415 | 160200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 150 | 20250415 | 160100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 151 | 20250415 | 160000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 152 | 20250415 | 155900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 153 | 20250415 | 155800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 154 | 20250415 | 155700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 155 | 20250415 | 155600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 156 | 20250415 | 155500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 157 | 20250415 | 155400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 158 | 20250415 | 155300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 159 | 20250415 | 155200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 160 | 20250415 | 155100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 161 | 20250415 | 155000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 162 | 20250415 | 154900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 163 | 20250415 | 154800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 164 | 20250415 | 154700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 165 | 20250415 | 154600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 166 | 20250415 | 154500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 167 | 20250415 | 154400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 168 | 20250415 | 154300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 169 | 20250415 | 154200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 170 | 20250415 | 154100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 171 | 20250415 | 154000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 172 | 20250415 | 153900 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 173 | 20250415 | 153800 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 174 | 20250415 | 153700 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 175 | 20250415 | 153600 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 176 | 20250415 | 153500 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 177 | 20250415 | 153400 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 178 | 20250415 | 153300 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 179 | 20250415 | 153200 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 180 | 20250415 | 153100 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 0 |
| 181 | 20250415 | 153000 | 53668983250 | 257500 | 257500 | 257500 | 257500 | 14570 |
| 182 | 20250415 | 152900 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 183 | 20250415 | 152800 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 184 | 20250415 | 152700 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 185 | 20250415 | 152600 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 186 | 20250415 | 152500 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 187 | 20250415 | 152400 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 188 | 20250415 | 152300 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 189 | 20250415 | 152200 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 190 | 20250415 | 152100 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 191 | 20250415 | 152000 | 49917208250 | 257750 | 257750 | 257750 | 257750 | 0 |
| 192 | 20250415 | 151900 | 49917208250 | 257750 | 258000 | 258000 | 257500 | 378 |
| 193 | 20250415 | 151800 | 49819776500 | 258000 | 257000 | 258000 | 257000 | 531 |
| 194 | 20250415 | 151700 | 49683028000 | 257000 | 257500 | 257500 | 257000 | 387 |
| 195 | 20250415 | 151600 | 49583460750 | 257500 | 257500 | 258000 | 257000 | 730 |
| 196 | 20250415 | 151500 | 49395545750 | 257500 | 257750 | 258000 | 257500 | 194 |
| 197 | 20250415 | 151400 | 49345566250 | 257750 | 257750 | 258000 | 257500 | 135 |
| 198 | 20250415 | 151300 | 49310788500 | 257750 | 257500 | 258500 | 257500 | 1268 |
| 199 | 20250415 | 151200 | 48983703000 | 257500 | 257500 | 258000 | 257000 | 343 |
| 200 | 20250415 | 151100 | 48895387250 | 257500 | 257750 | 257750 | 257000 | 723 |
| 201 | 20250415 | 151000 | 48709262750 | 257500 | 257750 | 258000 | 257500 | 185 |
| 202 | 20250415 | 150900 | 48661620000 | 257500 | 257000 | 257500 | 257000 | 1096 |
| 203 | 20250415 | 150800 | 48379449250 | 257000 | 257500 | 257750 | 257000 | 1541 |
| 204 | 20250415 | 150700 | 47982663750 | 257500 | 257500 | 258000 | 257500 | 161 |
| 205 | 20250415 | 150600 | 47941184000 | 257500 | 257750 | 258000 | 257500 | 180 |
| 206 | 20250415 | 150500 | 47894802000 | 257500 | 258000 | 258000 | 257500 | 343 |
| 207 | 20250415 | 150400 | 47806403250 | 257500 | 257750 | 258000 | 257500 | 114 |
| 208 | 20250415 | 150300 | 47777046250 | 257500 | 257750 | 258000 | 257500 | 264 |
| 209 | 20250415 | 150200 | 47709001000 | 257750 | 258000 | 258500 | 257500 | 87 |
| 210 | 20250415 | 150100 | 47686584000 | 257500 | 257750 | 258000 | 257500 | 485 |
| 211 | 20250415 | 150000 | 47561510500 | 258000 | 257250 | 258000 | 257000 | 1789 |
| 212 | 20250415 | 145900 | 47100690250 | 257000 | 257500 | 258000 | 257000 | 1707 |
| 213 | 20250415 | 145800 | 46661144250 | 257500 | 257750 | 258000 | 257500 | 158 |
| 214 | 20250415 | 145700 | 46620437000 | 257500 | 257750 | 258000 | 257500 | 156 |
| 215 | 20250415 | 145600 | 46580262000 | 258000 | 257750 | 258000 | 257500 | 170 |
| 216 | 20250415 | 145500 | 46536458000 | 257750 | 257500 | 257750 | 257500 | 106 |
| 217 | 20250415 | 145400 | 46509160500 | 257750 | 257750 | 258000 | 257500 | 161 |
| 218 | 20250415 | 145300 | 46467689000 | 258000 | 257750 | 258000 | 257500 | 205 |
| 219 | 20250415 | 145200 | 46414844500 | 257750 | 258000 | 258250 | 257500 | 780 |
| 220 | 20250415 | 145100 | 46213624000 | 258000 | 258000 | 258500 | 258000 | 231 |
| 221 | 20250415 | 145000 | 46153977500 | 258000 | 258250 | 258500 | 258000 | 380 |
| 222 | 20250415 | 144900 | 46055915500 | 258500 | 258250 | 258500 | 258000 | 241 |
| 223 | 20250415 | 144800 | 45993711250 | 258250 | 258250 | 258500 | 258000 | 426 |
| 224 | 20250415 | 144700 | 45883750750 | 258000 | 258250 | 258500 | 258000 | 161 |
| 225 | 20250415 | 144600 | 45842176750 | 258250 | 258500 | 258750 | 258000 | 303 |
| 226 | 20250415 | 144500 | 45763864000 | 258500 | 258500 | 258750 | 258500 | 139 |
| 227 | 20250415 | 144400 | 45727924250 | 258500 | 258750 | 259000 | 258500 | 178 |
| 228 | 20250415 | 144300 | 45681892250 | 258750 | 258500 | 259000 | 258500 | 122 |
| 229 | 20250415 | 144200 | 45650353500 | 258500 | 259000 | 259000 | 258500 | 176 |
| 230 | 20250415 | 144100 | 45604854750 | 259000 | 259000 | 259000 | 258500 | 143 |
| 231 | 20250415 | 144000 | 45567865250 | 258500 | 258750 | 259000 | 258500 | 133 |
| 232 | 20250415 | 143900 | 45533477250 | 258750 | 258500 | 259000 | 258000 | 136 |
| 233 | 20250415 | 143800 | 45498342500 | 258500 | 258000 | 258500 | 258000 | 524 |
| 234 | 20250415 | 143700 | 45362950750 | 258250 | 258000 | 258500 | 258000 | 181 |
| 235 | 20250415 | 143600 | 45316207750 | 258000 | 258500 | 258500 | 258000 | 231 |
| 236 | 20250415 | 143500 | 45256539000 | 258250 | 258500 | 259000 | 258000 | 277 |
| 237 | 20250415 | 143400 | 45184948000 | 258500 | 259000 | 259000 | 258500 | 220 |
| 238 | 20250415 | 143300 | 45128060250 | 258750 | 258500 | 259000 | 258500 | 222 |
| 239 | 20250415 | 143200 | 45070665250 | 258500 | 258500 | 259000 | 258500 | 108 |
| 240 | 20250415 | 143100 | 45042741500 | 258500 | 258750 | 259000 | 258500 | 190 |
| 241 | 20250415 | 143000 | 44993616500 | 259000 | 258500 | 259000 | 258500 | 521 |
| 242 | 20250415 | 142900 | 44858889250 | 258250 | 258250 | 258500 | 258250 | 231 |
| 243 | 20250415 | 142800 | 44799196750 | 258250 | 259000 | 259000 | 258000 | 423 |
| 244 | 20250415 | 142700 | 44689869250 | 259000 | 258500 | 259000 | 258500 | 352 |
| 245 | 20250415 | 142600 | 44598815500 | 258500 | 258500 | 259000 | 258000 | 2271 |
| 246 | 20250415 | 142500 | 44011762250 | 258500 | 258750 | 259000 | 258500 | 155 |
| 247 | 20250415 | 142400 | 43971683000 | 258750 | 258750 | 259000 | 258500 | 550 |
| 248 | 20250415 | 142300 | 43829479250 | 258500 | 259000 | 259000 | 258500 | 266 |
| 249 | 20250415 | 142200 | 43760655750 | 258500 | 258500 | 259000 | 258500 | 259 |
| 250 | 20250415 | 142100 | 43693676000 | 259000 | 258500 | 259000 | 258500 | 145 |
| 251 | 20250415 | 142000 | 43656164500 | 259000 | 258500 | 259000 | 258500 | 281 |
| 252 | 20250415 | 141900 | 43583435250 | 258500 | 258750 | 259000 | 258500 | 199 |
| 253 | 20250415 | 141800 | 43531953250 | 258750 | 258750 | 259000 | 258500 | 148 |
| 254 | 20250415 | 141700 | 43493654750 | 258750 | 258500 | 259000 | 258500 | 101 |
| 255 | 20250415 | 141600 | 43467533000 | 258500 | 259000 | 259500 | 258500 | 664 |
| 256 | 20250415 | 141500 | 43295567000 | 259000 | 259000 | 259500 | 259000 | 189 |
| 257 | 20250415 | 141400 | 43246599250 | 259000 | 259000 | 259500 | 258500 | 1310 |
| 258 | 20250415 | 141300 | 42907309750 | 258500 | 258500 | 259000 | 258500 | 361 |
| 259 | 20250415 | 141200 | 42813854000 | 258500 | 258500 | 259000 | 258500 | 266 |
| 260 | 20250415 | 141100 | 42745051750 | 259000 | 258500 | 259000 | 258500 | 179 |
| 261 | 20250415 | 141000 | 42698743750 | 259000 | 258500 | 259000 | 258500 | 153 |
| 262 | 20250415 | 140900 | 42659169000 | 258500 | 258500 | 259000 | 258500 | 363 |
| 263 | 20250415 | 140800 | 42565193500 | 259000 | 258750 | 259000 | 258500 | 177 |
| 264 | 20250415 | 140700 | 42519410750 | 258500 | 259000 | 259000 | 258500 | 103 |
| 265 | 20250415 | 140600 | 42492771750 | 258500 | 258500 | 259000 | 258500 | 105 |
| 266 | 20250415 | 140500 | 42465626250 | 258500 | 258500 | 259000 | 258500 | 136 |
| 267 | 20250415 | 140400 | 42430442000 | 258500 | 258500 | 259000 | 258500 | 191 |
| 268 | 20250415 | 140300 | 42381054500 | 258500 | 259000 | 259000 | 258500 | 199 |
| 269 | 20250415 | 140200 | 42329609750 | 258500 | 258500 | 259000 | 258500 | 120 |
| 270 | 20250415 | 140100 | 42298585250 | 258500 | 259500 | 259500 | 258500 | 1279 |
| 271 | 20250415 | 140000 | 41967340500 | 259000 | 259000 | 259500 | 259000 | 288 |
| 272 | 20250415 | 135900 | 41892706000 | 259000 | 259250 | 259500 | 259000 | 159 |
| 273 | 20250415 | 135800 | 41851488250 | 259000 | 259500 | 259500 | 259000 | 126 |
| 274 | 20250415 | 135700 | 41818844000 | 259500 | 259500 | 259500 | 259000 | 147 |
| 275 | 20250415 | 135600 | 41780726750 | 259000 | 259500 | 259500 | 259000 | 213 |
| 276 | 20250415 | 135500 | 41725523500 | 259000 | 259500 | 259500 | 259000 | 191 |
| 277 | 20250415 | 135400 | 41676002500 | 259000 | 259500 | 259500 | 259000 | 115 |
| 278 | 20250415 | 135300 | 41646193750 | 259500 | 259250 | 259500 | 259000 | 212 |
| 279 | 20250415 | 135200 | 41591267000 | 259250 | 259500 | 259500 | 259000 | 140 |
| 280 | 20250415 | 135100 | 41554975500 | 259500 | 259500 | 259500 | 259000 | 155 |
| 281 | 20250415 | 135000 | 41514792250 | 259000 | 259500 | 259500 | 259000 | 140 |
| 282 | 20250415 | 134900 | 41478500750 | 259000 | 259000 | 259500 | 259000 | 170 |
| 283 | 20250415 | 134800 | 41434439000 | 259500 | 259500 | 259500 | 259000 | 105 |
| 284 | 20250415 | 134700 | 41407217500 | 259500 | 259000 | 259500 | 259000 | 127 |
| 285 | 20250415 | 134600 | 41374293750 | 259000 | 259000 | 259250 | 259000 | 60 |
| 286 | 20250415 | 134500 | 41358745250 | 259250 | 259000 | 259500 | 258500 | 698 |
| 287 | 20250415 | 134400 | 41177964250 | 258750 | 258750 | 259000 | 258500 | 104 |
| 288 | 20250415 | 134300 | 41151057000 | 259000 | 258500 | 259000 | 258500 | 176 |
| 289 | 20250415 | 134200 | 41105506500 | 258500 | 259250 | 259250 | 258500 | 1306 |
| 290 | 20250415 | 134100 | 40767295750 | 259000 | 259000 | 259250 | 259000 | 492 |
| 291 | 20250415 | 134000 | 40639849750 | 259000 | 259000 | 259250 | 259000 | 391 |
| 292 | 20250415 | 133900 | 40538566250 | 259000 | 259250 | 259500 | 259000 | 141 |
| 293 | 20250415 | 133800 | 40502037500 | 259500 | 259000 | 259500 | 259000 | 158 |
| 294 | 20250415 | 133700 | 40461056750 | 259000 | 259500 | 259500 | 259000 | 144 |
| 295 | 20250415 | 133600 | 40423720250 | 259250 | 259500 | 259500 | 259250 | 78 |
| 296 | 20250415 | 133500 | 40403490250 | 259500 | 259500 | 259500 | 259000 | 797 |
| 297 | 20250415 | 133400 | 40196689250 | 259500 | 259250 | 259500 | 259000 | 254 |
| 298 | 20250415 | 133300 | 40130813000 | 259500 | 259500 | 259500 | 259000 | 702 |
| 299 | 20250415 | 133200 | 39948658250 | 259000 | 259500 | 260000 | 259000 | 2396 |
| 300 | 20250415 | 133100 | 39326911750 | 259250 | 259500 | 259500 | 259000 | 74 |
| 301 | 20250415 | 133000 | 39307721500 | 259000 | 259000 | 259500 | 259000 | 370 |
| 302 | 20250415 | 132900 | 39211859750 | 259000 | 259250 | 259500 | 259000 | 129 |
| 303 | 20250415 | 132800 | 39178408750 | 259500 | 259500 | 259500 | 259000 | 138 |
| 304 | 20250415 | 132700 | 39142627500 | 259250 | 259000 | 259500 | 259000 | 53 |
| 305 | 20250415 | 132600 | 39128892500 | 259000 | 259000 | 259500 | 259000 | 177 |
| 306 | 20250415 | 132500 | 39083008500 | 259000 | 259500 | 259500 | 259000 | 65 |
| 307 | 20250415 | 132400 | 39066153500 | 259000 | 259000 | 259500 | 259000 | 143 |
| 308 | 20250415 | 132300 | 39029081250 | 259500 | 259000 | 259500 | 259000 | 83 |
| 309 | 20250415 | 132200 | 39007561000 | 259500 | 259000 | 259500 | 259000 | 150 |
| 310 | 20250415 | 132100 | 38968694000 | 259500 | 259500 | 259500 | 259000 | 136 |
| 311 | 20250415 | 132000 | 38933424750 | 259500 | 259500 | 259500 | 259000 | 96 |
| 312 | 20250415 | 131900 | 38908540750 | 259000 | 259500 | 259500 | 259000 | 191 |
| 313 | 20250415 | 131800 | 38859001500 | 259000 | 259250 | 259500 | 259000 | 108 |
| 314 | 20250415 | 131700 | 38831022750 | 259250 | 259000 | 259500 | 259000 | 128 |
| 315 | 20250415 | 131600 | 38797854250 | 259500 | 259500 | 260000 | 259000 | 1373 |
| 316 | 20250415 | 131500 | 38441535250 | 260000 | 259750 | 260000 | 259500 | 254 |
| 317 | 20250415 | 131400 | 38375578000 | 259500 | 259500 | 260000 | 259500 | 150 |
| 318 | 20250415 | 131300 | 38336636500 | 259500 | 260000 | 260000 | 259500 | 312 |
| 319 | 20250415 | 131200 | 38255615500 | 260000 | 259750 | 260000 | 259500 | 211 |
| 320 | 20250415 | 131100 | 38200828250 | 259750 | 259500 | 260000 | 259500 | 281 |
| 321 | 20250415 | 131000 | 38127879750 | 259500 | 259000 | 260000 | 259000 | 1698 |
| 322 | 20250415 | 130900 | 37687156000 | 259500 | 259500 | 259500 | 259000 | 466 |
| 323 | 20250415 | 130800 | 37566398500 | 259000 | 259500 | 259500 | 259000 | 208 |
| 324 | 20250415 | 130700 | 37512484000 | 259000 | 259500 | 259500 | 259000 | 156 |
| 325 | 20250415 | 130600 | 37472044250 | 259000 | 259000 | 259500 | 259000 | 186 |
| 326 | 20250415 | 130500 | 37423817250 | 259500 | 259500 | 259500 | 259000 | 159 |
| 327 | 20250415 | 130400 | 37382584750 | 259500 | 259250 | 259500 | 259000 | 575 |
| 328 | 20250415 | 130300 | 37233633750 | 259000 | 259000 | 259500 | 259000 | 215 |
| 329 | 20250415 | 130200 | 37177910750 | 259500 | 259250 | 259500 | 259000 | 151 |
| 330 | 20250415 | 130100 | 37138754750 | 259500 | 258500 | 259500 | 258000 | 4291 |
| 331 | 20250415 | 130000 | 36027719500 | 258500 | 258500 | 258500 | 258000 | 194 |
| 332 | 20250415 | 125900 | 35977597500 | 258000 | 258000 | 258500 | 258000 | 229 |
| 333 | 20250415 | 125800 | 35918490750 | 258000 | 257500 | 258000 | 257500 | 604 |
| 334 | 20250415 | 125700 | 35762695750 | 258000 | 258250 | 258500 | 257500 | 1762 |
| 335 | 20250415 | 125600 | 35308128250 | 258500 | 258500 | 258500 | 258000 | 106 |
| 336 | 20250415 | 125500 | 35280751250 | 258500 | 258000 | 258500 | 258000 | 95 |
| 337 | 20250415 | 125400 | 35256210500 | 258500 | 258500 | 258500 | 258000 | 198 |
| 338 | 20250415 | 125300 | 35205100500 | 258500 | 258500 | 258500 | 258000 | 416 |
| 339 | 20250415 | 125200 | 35097691500 | 258000 | 257750 | 258500 | 257500 | 2465 |
| 340 | 20250415 | 125100 | 34461736500 | 257750 | 258000 | 258000 | 257750 | 93 |
| 341 | 20250415 | 125000 | 34437748750 | 257500 | 257750 | 258000 | 257500 | 169 |
| 342 | 20250415 | 124900 | 34394166500 | 258000 | 257750 | 258000 | 257500 | 85 |
| 343 | 20250415 | 124800 | 34372246250 | 258000 | 258000 | 258000 | 257750 | 277 |
| 344 | 20250415 | 124700 | 34300831250 | 258000 | 258000 | 258000 | 257500 | 238 |
| 345 | 20250415 | 124600 | 34239444750 | 258000 | 257500 | 258000 | 257500 | 112 |
| 346 | 20250415 | 124500 | 34210575500 | 258000 | 257500 | 258000 | 257500 | 122 |
| 347 | 20250415 | 124400 | 34179126500 | 257500 | 257750 | 258000 | 257500 | 187 |
| 348 | 20250415 | 124300 | 34130931250 | 257750 | 258000 | 258000 | 257500 | 151 |
| 349 | 20250415 | 124200 | 34092004500 | 257500 | 257500 | 258000 | 257500 | 74 |
| 350 | 20250415 | 124100 | 34072929750 | 258000 | 257500 | 258000 | 257500 | 166 |
| 351 | 20250415 | 124000 | 34030136500 | 257500 | 258000 | 258000 | 257500 | 98 |
| 352 | 20250415 | 123900 | 34004885000 | 258000 | 257500 | 258000 | 257500 | 89 |
| 353 | 20250415 | 123800 | 33981944250 | 258000 | 257500 | 258000 | 257500 | 58 |
| 354 | 20250415 | 123700 | 33966996750 | 257500 | 257500 | 258000 | 257500 | 1051 |
| 355 | 20250415 | 123600 | 33696341500 | 257500 | 257500 | 258000 | 257500 | 297 |
| 356 | 20250415 | 123500 | 33619850500 | 257500 | 257500 | 258000 | 257500 | 122 |
| 357 | 20250415 | 123400 | 33588395250 | 257750 | 257500 | 258000 | 257500 | 217 |
| 358 | 20250415 | 123300 | 33532436500 | 258000 | 257500 | 258000 | 257500 | 140 |
| 359 | 20250415 | 123200 | 33496359000 | 257500 | 257500 | 258000 | 257500 | 172 |
| 360 | 20250415 | 123100 | 33452033250 | 257500 | 257500 | 258000 | 257500 | 87 |
| 361 | 20250415 | 123000 | 33429609500 | 258000 | 257500 | 258000 | 257500 | 186 |
| 362 | 20250415 | 122900 | 33381690750 | 257500 | 257750 | 258000 | 257500 | 166 |
| 363 | 20250415 | 122800 | 33338916750 | 258000 | 258000 | 258000 | 257500 | 78 |
| 364 | 20250415 | 122700 | 33318813500 | 257500 | 257500 | 258000 | 257500 | 148 |
| 365 | 20250415 | 122600 | 33280683750 | 258000 | 258000 | 258000 | 257500 | 96 |
| 366 | 20250415 | 122500 | 33255935250 | 257500 | 257500 | 258000 | 257500 | 134 |
| 367 | 20250415 | 122400 | 33221401500 | 257500 | 257500 | 258000 | 257500 | 108 |
| 368 | 20250415 | 122300 | 33193562500 | 258000 | 258000 | 258000 | 257500 | 109 |
| 369 | 20250415 | 122200 | 33165455750 | 257500 | 258000 | 258000 | 257500 | 100 |
| 370 | 20250415 | 122100 | 33139685750 | 257500 | 257500 | 258000 | 257500 | 226 |
| 371 | 20250415 | 122000 | 33081424000 | 258000 | 257500 | 258000 | 257500 | 157 |
| 372 | 20250415 | 121900 | 33040957500 | 257750 | 257500 | 258000 | 257500 | 97 |
| 373 | 20250415 | 121800 | 33015960750 | 258000 | 257500 | 258000 | 257500 | 116 |
| 374 | 20250415 | 121700 | 32986075500 | 257500 | 257500 | 258000 | 257500 | 106 |
| 375 | 20250415 | 121600 | 32958768500 | 257500 | 257500 | 258000 | 257500 | 99 |
| 376 | 20250415 | 121500 | 32933264750 | 257500 | 258000 | 258000 | 257500 | 76 |
| 377 | 20250415 | 121400 | 32913666250 | 257500 | 257750 | 258000 | 257500 | 157 |
| 378 | 20250415 | 121300 | 32873223750 | 257750 | 257500 | 257750 | 257500 | 104 |
| 379 | 20250415 | 121200 | 32846433500 | 257500 | 257500 | 258000 | 257500 | 119 |
| 380 | 20250415 | 121100 | 32815763500 | 257500 | 257500 | 258000 | 257500 | 141 |
| 381 | 20250415 | 121000 | 32779430250 | 257500 | 258000 | 258000 | 257500 | 157 |
| 382 | 20250415 | 120900 | 32738968250 | 258000 | 257500 | 258000 | 257500 | 96 |
| 383 | 20250415 | 120800 | 32714225500 | 257500 | 257750 | 258000 | 257500 | 173 |
| 384 | 20250415 | 120700 | 32669608250 | 258000 | 257500 | 258000 | 257500 | 170 |
| 385 | 20250415 | 120600 | 32625821250 | 257500 | 257500 | 258000 | 257500 | 114 |
| 386 | 20250415 | 120500 | 32596459000 | 257500 | 257500 | 258000 | 257500 | 306 |
| 387 | 20250415 | 120400 | 32517646000 | 257500 | 258000 | 258000 | 257500 | 49 |
| 388 | 20250415 | 120300 | 32505015250 | 257500 | 257500 | 258000 | 257500 | 1311 |
| 389 | 20250415 | 120200 | 32166796250 | 258000 | 257500 | 258000 | 257500 | 133 |
| 390 | 20250415 | 120100 | 32132528000 | 257500 | 258000 | 258500 | 257000 | 3284 |
| 391 | 20250415 | 120000 | 31286785500 | 258000 | 258000 | 258500 | 258000 | 411 |
| 392 | 20250415 | 115900 | 31180625250 | 258000 | 258000 | 258500 | 258000 | 188 |
| 393 | 20250415 | 115800 | 31132082500 | 258000 | 258000 | 258500 | 258000 | 188 |
| 394 | 20250415 | 115700 | 31083546500 | 258000 | 258500 | 258500 | 258000 | 115 |
| 395 | 20250415 | 115600 | 31053864750 | 258500 | 258000 | 258500 | 258000 | 381 |
| 396 | 20250415 | 115500 | 30955557250 | 258500 | 258000 | 258500 | 258000 | 447 |
| 397 | 20250415 | 115400 | 30840166500 | 258500 | 258000 | 258500 | 258000 | 146 |
| 398 | 20250415 | 115300 | 30802491000 | 258000 | 258500 | 258500 | 258000 | 363 |
| 399 | 20250415 | 115200 | 30708816250 | 258000 | 258500 | 258500 | 258000 | 119 |
| 400 | 20250415 | 115100 | 30678088000 | 258000 | 258000 | 258500 | 258000 | 367 |
| 401 | 20250415 | 115000 | 30583313000 | 258000 | 258000 | 258500 | 258000 | 176 |
| 402 | 20250415 | 114900 | 30537860250 | 258000 | 258500 | 258500 | 258000 | 369 |
| 403 | 20250415 | 114800 | 30442541000 | 258000 | 258000 | 258500 | 258000 | 118 |
| 404 | 20250415 | 114700 | 30412076750 | 258500 | 258000 | 258500 | 258000 | 327 |
| 405 | 20250415 | 114600 | 30327644250 | 258000 | 258250 | 258250 | 258000 | 285 |
| 406 | 20250415 | 114500 | 30254107500 | 258250 | 259000 | 259000 | 258000 | 1429 |
| 407 | 20250415 | 114400 | 29884916250 | 258500 | 258500 | 259000 | 258500 | 149 |
| 408 | 20250415 | 114300 | 29846372750 | 258500 | 258500 | 259000 | 258500 | 188 |
| 409 | 20250415 | 114200 | 29797738000 | 259000 | 258500 | 259000 | 258500 | 164 |
| 410 | 20250415 | 114100 | 29755277500 | 259000 | 259000 | 259000 | 258500 | 140 |
| 411 | 20250415 | 114000 | 29719039250 | 258500 | 259000 | 259000 | 258500 | 178 |
| 412 | 20250415 | 113900 | 29672992750 | 258500 | 258500 | 259000 | 258500 | 126 |
| 413 | 20250415 | 113800 | 29640397500 | 258500 | 258500 | 259000 | 258500 | 173 |
| 414 | 20250415 | 113700 | 29595644750 | 258500 | 258500 | 259000 | 258500 | 76 |
| 415 | 20250415 | 113600 | 29575979750 | 259000 | 258500 | 259000 | 258500 | 251 |
| 416 | 20250415 | 113500 | 29511069250 | 258500 | 258500 | 259000 | 258500 | 153 |
| 417 | 20250415 | 113400 | 29471491250 | 259000 | 258750 | 259000 | 258500 | 235 |
| 418 | 20250415 | 113300 | 29410668750 | 258750 | 258500 | 259000 | 258500 | 126 |
| 419 | 20250415 | 113200 | 29378072000 | 259000 | 259000 | 259000 | 258500 | 155 |
| 420 | 20250415 | 113100 | 29337971250 | 259000 | 258500 | 259000 | 258500 | 108 |
| 421 | 20250415 | 113000 | 29310022000 | 259000 | 259000 | 259000 | 258500 | 113 |
| 422 | 20250415 | 112900 | 29280780500 | 259000 | 258750 | 259000 | 258500 | 183 |
| 423 | 20250415 | 112800 | 29233408750 | 258500 | 259000 | 259000 | 258500 | 165 |
| 424 | 20250415 | 112700 | 29190738250 | 259000 | 258500 | 259000 | 258500 | 59 |
| 425 | 20250415 | 112600 | 29175468000 | 259000 | 258750 | 259000 | 258500 | 65 |
| 426 | 20250415 | 112500 | 29158640250 | 258750 | 259000 | 259250 | 258500 | 704 |
| 427 | 20250415 | 112400 | 28976473000 | 259000 | 259000 | 259500 | 259000 | 283 |
| 428 | 20250415 | 112300 | 28903162750 | 259500 | 259000 | 259500 | 258500 | 2046 |
| 429 | 20250415 | 112200 | 28373188250 | 258500 | 259250 | 259500 | 258500 | 3038 |
| 430 | 20250415 | 112100 | 27586627750 | 259000 | 259500 | 259500 | 259000 | 132 |
| 431 | 20250415 | 112000 | 27552421000 | 259000 | 259500 | 260000 | 259000 | 1970 |
| 432 | 20250415 | 111900 | 27041267250 | 259500 | 260000 | 260000 | 259500 | 235 |
| 433 | 20250415 | 111800 | 26980249250 | 259500 | 259500 | 260000 | 259500 | 132 |
| 434 | 20250415 | 111700 | 26945969500 | 260000 | 260000 | 260000 | 259500 | 302 |
| 435 | 20250415 | 111600 | 26867502250 | 259500 | 260000 | 260000 | 259500 | 240 |
| 436 | 20250415 | 111500 | 26805133500 | 259500 | 259500 | 260000 | 259500 | 67 |
| 437 | 20250415 | 111400 | 26787724750 | 259500 | 259500 | 260000 | 259500 | 159 |
| 438 | 20250415 | 111300 | 26746415750 | 260000 | 260000 | 260000 | 259500 | 171 |
| 439 | 20250415 | 111200 | 26701980750 | 259500 | 259500 | 260000 | 259500 | 989 |
| 440 | 20250415 | 111100 | 26444876750 | 259750 | 259500 | 260000 | 259500 | 77 |
| 441 | 20250415 | 111000 | 26424858000 | 259500 | 260000 | 260000 | 259500 | 638 |
| 442 | 20250415 | 110900 | 26258999750 | 259500 | 259000 | 260000 | 259000 | 1812 |
| 443 | 20250415 | 110800 | 25788754750 | 259500 | 259500 | 259500 | 259000 | 211 |
| 444 | 20250415 | 110700 | 25734030250 | 259000 | 259000 | 259500 | 259000 | 158 |
| 445 | 20250415 | 110600 | 25693079750 | 259000 | 259250 | 259500 | 259000 | 72 |
| 446 | 20250415 | 110500 | 25674414750 | 259500 | 259500 | 259500 | 259000 | 145 |
| 447 | 20250415 | 110400 | 25636814500 | 259000 | 259000 | 259500 | 259000 | 576 |
| 448 | 20250415 | 110300 | 25487589750 | 259000 | 259000 | 259500 | 258500 | 1395 |
| 449 | 20250415 | 110200 | 25126218500 | 258500 | 259000 | 259000 | 258500 | 162 |
| 450 | 20250415 | 110100 | 25084275500 | 258500 | 259000 | 259000 | 258500 | 168 |
| 451 | 20250415 | 110000 | 25040795500 | 258500 | 259000 | 259000 | 258500 | 122 |
| 452 | 20250415 | 105900 | 25009236500 | 259000 | 258500 | 259000 | 258500 | 137 |
| 453 | 20250415 | 105800 | 24973767000 | 258500 | 259000 | 259000 | 258500 | 128 |
| 454 | 20250415 | 105700 | 24940645000 | 259000 | 259000 | 259000 | 258750 | 130 |
| 455 | 20250415 | 105600 | 24906979000 | 259000 | 259000 | 259000 | 258750 | 151 |
| 456 | 20250415 | 105500 | 24867874500 | 258750 | 258500 | 259000 | 258500 | 501 |
| 457 | 20250415 | 105400 | 24738126000 | 259000 | 259000 | 259000 | 258500 | 241 |
| 458 | 20250415 | 105300 | 24675727250 | 259000 | 258500 | 259000 | 258500 | 91 |
| 459 | 20250415 | 105200 | 24652182750 | 259000 | 258500 | 259000 | 258500 | 203 |
| 460 | 20250415 | 105100 | 24599632500 | 258500 | 258500 | 259000 | 258500 | 102 |
| 461 | 20250415 | 105000 | 24573224000 | 258500 | 258500 | 259000 | 258000 | 1234 |
| 462 | 20250415 | 104900 | 24254242250 | 258000 | 258000 | 258500 | 258000 | 107 |
| 463 | 20250415 | 104800 | 24226606000 | 258000 | 258000 | 258500 | 258000 | 62 |
| 464 | 20250415 | 104700 | 24210603500 | 258500 | 258500 | 258500 | 258000 | 117 |
| 465 | 20250415 | 104600 | 24180370750 | 258500 | 258500 | 258500 | 258000 | 147 |
| 466 | 20250415 | 104500 | 24142403250 | 258000 | 258500 | 258500 | 258000 | 118 |
| 467 | 20250415 | 104400 | 24111915500 | 258000 | 258500 | 258500 | 258000 | 199 |
| 468 | 20250415 | 104300 | 24060501500 | 258500 | 258000 | 258500 | 258000 | 283 |
| 469 | 20250415 | 104200 | 23987368250 | 258500 | 258000 | 258500 | 258000 | 208 |
| 470 | 20250415 | 104100 | 23933690500 | 258000 | 258000 | 258500 | 258000 | 536 |
| 471 | 20250415 | 104000 | 23795298000 | 258500 | 259000 | 259000 | 258500 | 1435 |
| 472 | 20250415 | 103900 | 23424319250 | 258500 | 258500 | 259000 | 258500 | 149 |
| 473 | 20250415 | 103800 | 23385768250 | 259000 | 258750 | 259000 | 258500 | 149 |
| 474 | 20250415 | 103700 | 23347229250 | 258500 | 258500 | 259000 | 258500 | 289 |
| 475 | 20250415 | 103600 | 23272433750 | 258500 | 258500 | 258750 | 258500 | 96 |
| 476 | 20250415 | 103500 | 23247612000 | 258500 | 259000 | 259000 | 258500 | 282 |
| 477 | 20250415 | 103400 | 23174681500 | 258500 | 259000 | 259000 | 258500 | 102 |
| 478 | 20250415 | 103300 | 23148288250 | 258500 | 258500 | 259000 | 258500 | 119 |
| 479 | 20250415 | 103200 | 23117483500 | 258500 | 258500 | 259000 | 258500 | 169 |
| 480 | 20250415 | 103100 | 23073740250 | 258750 | 258500 | 259000 | 258500 | 136 |
| 481 | 20250415 | 103000 | 23038573000 | 258500 | 259000 | 259000 | 258500 | 188 |
| 482 | 20250415 | 102900 | 22989935000 | 259000 | 258500 | 259000 | 258500 | 51 |
| 483 | 20250415 | 102800 | 22976728750 | 259000 | 259000 | 259000 | 258500 | 163 |
| 484 | 20250415 | 102700 | 22934564500 | 258500 | 258250 | 259000 | 258250 | 551 |
| 485 | 20250415 | 102600 | 22792126000 | 258500 | 259000 | 259000 | 258000 | 599 |
| 486 | 20250415 | 102500 | 22637273000 | 258500 | 258500 | 259000 | 258000 | 598 |
| 487 | 20250415 | 102400 | 22482666000 | 258000 | 258500 | 258500 | 258000 | 213 |
| 488 | 20250415 | 102300 | 22427620750 | 258000 | 258500 | 258500 | 258000 | 177 |
| 489 | 20250415 | 102200 | 22381901500 | 258500 | 258500 | 259000 | 258250 | 988 |
| 490 | 20250415 | 102100 | 22126475250 | 258500 | 259000 | 259000 | 258500 | 188 |
| 491 | 20250415 | 102000 | 22077802000 | 259000 | 259000 | 259000 | 258500 | 204 |
| 492 | 20250415 | 101900 | 22025003500 | 258500 | 258500 | 259000 | 258500 | 156 |
| 493 | 20250415 | 101800 | 21984626250 | 258500 | 258500 | 259000 | 258500 | 80 |
| 494 | 20250415 | 101700 | 21963922750 | 259000 | 259000 | 259000 | 258500 | 129 |
| 495 | 20250415 | 101600 | 21930544000 | 258500 | 259000 | 259000 | 258500 | 203 |
| 496 | 20250415 | 101500 | 21878045000 | 259000 | 259000 | 259000 | 258500 | 118 |
| 497 | 20250415 | 101400 | 21847511750 | 259000 | 258500 | 259000 | 258000 | 690 |
| 498 | 20250415 | 101300 | 21669137750 | 258500 | 258000 | 258500 | 258000 | 321 |
| 499 | 20250415 | 101200 | 21586181250 | 258500 | 258250 | 258500 | 258000 | 136 |
| 500 | 20250415 | 101100 | 21551056500 | 258500 | 258000 | 258500 | 258000 | 377 |
| 501 | 20250415 | 101000 | 21453656000 | 258000 | 258250 | 258250 | 258000 | 87 |
| 502 | 20250415 | 100900 | 21431195750 | 258250 | 258000 | 258500 | 258000 | 143 |
| 503 | 20250415 | 100800 | 21394286000 | 258500 | 258500 | 258500 | 258000 | 137 |
| 504 | 20250415 | 100700 | 21358910750 | 258500 | 258000 | 258500 | 258000 | 260 |
| 505 | 20250415 | 100600 | 21291804500 | 258000 | 258000 | 258000 | 257500 | 513 |
| 506 | 20250415 | 100500 | 21159518500 | 258000 | 257500 | 258000 | 257500 | 450 |
| 507 | 20250415 | 100400 | 21043475750 | 258000 | 258000 | 258500 | 257500 | 1055 |
| 508 | 20250415 | 100300 | 20771288750 | 258500 | 258500 | 259000 | 258000 | 549 |
| 509 | 20250415 | 100200 | 20629411500 | 258500 | 258500 | 258750 | 258000 | 375 |
| 510 | 20250415 | 100100 | 20532481500 | 258500 | 258000 | 258500 | 258000 | 677 |
| 511 | 20250415 | 100000 | 20357512750 | 258500 | 259000 | 259000 | 258500 | 887 |
| 512 | 20250415 | 095900 | 20128168500 | 259000 | 259000 | 259000 | 258500 | 575 |
| 513 | 20250415 | 095800 | 19979261500 | 258500 | 258500 | 259000 | 258500 | 350 |
| 514 | 20250415 | 095700 | 19888676250 | 259000 | 259250 | 259250 | 258500 | 2447 |
| 515 | 20250415 | 095600 | 19255311500 | 259250 | 259250 | 259500 | 259000 | 205 |
| 516 | 20250415 | 095500 | 19202180250 | 259250 | 259500 | 259500 | 259000 | 275 |
| 517 | 20250415 | 095400 | 19130844000 | 259500 | 259500 | 259500 | 259000 | 301 |
| 518 | 20250415 | 095300 | 19052781000 | 259500 | 259500 | 259500 | 258500 | 1238 |
| 519 | 20250415 | 095200 | 18732112500 | 259500 | 258500 | 259500 | 258000 | 1760 |
| 520 | 20250415 | 095100 | 18276841000 | 258000 | 258000 | 258500 | 258000 | 257 |
| 521 | 20250415 | 095000 | 18210485750 | 258000 | 258000 | 258500 | 258000 | 823 |
| 522 | 20250415 | 094900 | 17998128000 | 258000 | 257500 | 258000 | 257500 | 145 |
| 523 | 20250415 | 094800 | 17960753750 | 257500 | 258000 | 258000 | 257500 | 130 |
| 524 | 20250415 | 094700 | 17927246250 | 257500 | 258000 | 258500 | 257500 | 1292 |
| 525 | 20250415 | 094600 | 17593924500 | 257500 | 257500 | 258000 | 257500 | 92 |
| 526 | 20250415 | 094500 | 17570221750 | 257500 | 258000 | 258000 | 257500 | 532 |
| 527 | 20250415 | 094400 | 17433125750 | 258000 | 258250 | 258250 | 257500 | 2011 |
| 528 | 20250415 | 094300 | 16914779000 | 258250 | 258250 | 258500 | 258000 | 191 |
| 529 | 20250415 | 094200 | 16865472250 | 258250 | 258000 | 258500 | 258000 | 135 |
| 530 | 20250415 | 094100 | 16830632000 | 258000 | 258000 | 258500 | 258000 | 55 |
| 531 | 20250415 | 094000 | 16816438000 | 258500 | 257500 | 258500 | 257500 | 412 |
| 532 | 20250415 | 093900 | 16710134250 | 258000 | 258500 | 259000 | 258000 | 1729 |
| 533 | 20250415 | 093800 | 16263580500 | 258500 | 258500 | 259000 | 258500 | 482 |
| 534 | 20250415 | 093700 | 16138975500 | 258500 | 258500 | 258500 | 258000 | 532 |
| 535 | 20250415 | 093600 | 16001626750 | 258500 | 258500 | 259000 | 258000 | 1006 |
| 536 | 20250415 | 093500 | 15741565250 | 258500 | 259000 | 259000 | 258500 | 90 |
| 537 | 20250415 | 093400 | 15718284500 | 259000 | 259500 | 259500 | 259000 | 934 |
| 538 | 20250415 | 093300 | 15476227000 | 259500 | 259500 | 260000 | 259500 | 1135 |
| 539 | 20250415 | 093200 | 15181662250 | 259500 | 260000 | 260000 | 259500 | 326 |
| 540 | 20250415 | 093100 | 15097050250 | 260000 | 260500 | 260500 | 259500 | 2191 |
| 541 | 20250415 | 093000 | 14527319750 | 260500 | 259500 | 261000 | 259000 | 5716 |
| 542 | 20250415 | 092900 | 13039713250 | 259500 | 259500 | 259500 | 259000 | 321 |
| 543 | 20250415 | 092800 | 12956464750 | 259000 | 260000 | 260000 | 259000 | 2676 |
| 544 | 20250415 | 092700 | 12261851750 | 260500 | 259500 | 260500 | 259500 | 2409 |
| 545 | 20250415 | 092600 | 11635497250 | 259500 | 259500 | 260000 | 259000 | 3580 |
| 546 | 20250415 | 092500 | 10706455500 | 259250 | 259000 | 259500 | 259000 | 588 |
| 547 | 20250415 | 092400 | 10554083000 | 259000 | 258500 | 259500 | 258000 | 3431 |
| 548 | 20250415 | 092300 | 9665933250 | 258500 | 258000 | 258500 | 258000 | 408 |
| 549 | 20250415 | 092200 | 9560551500 | 257500 | 257500 | 258000 | 257000 | 3353 |
| 550 | 20250415 | 092100 | 8695754750 | 257500 | 257250 | 257500 | 256750 | 2380 |
| 551 | 20250415 | 092000 | 8083480500 | 257250 | 257500 | 257500 | 257000 | 427 |
| 552 | 20250415 | 091900 | 7973690750 | 257000 | 257000 | 257500 | 256500 | 938 |
| 553 | 20250415 | 091800 | 7732629750 | 256750 | 256500 | 257000 | 256000 | 518 |
| 554 | 20250415 | 091700 | 7599741000 | 256000 | 256000 | 256500 | 256000 | 2007 |
| 555 | 20250415 | 091600 | 7085939000 | 256000 | 256000 | 256000 | 255500 | 397 |
| 556 | 20250415 | 091500 | 6984335250 | 256000 | 256000 | 256500 | 255500 | 3412 |
| 557 | 20250415 | 091400 | 6110873500 | 255500 | 255500 | 255500 | 255500 | 145 |
| 558 | 20250415 | 091300 | 6073826000 | 255500 | 255500 | 256000 | 255000 | 581 |
| 559 | 20250415 | 091200 | 5925379750 | 255500 | 256000 | 256000 | 255000 | 334 |
| 560 | 20250415 | 091100 | 5840035750 | 255500 | 255000 | 256000 | 255000 | 925 |
| 561 | 20250415 | 091000 | 5603690000 | 255000 | 255000 | 255500 | 255000 | 839 |
| 562 | 20250415 | 090900 | 5389654500 | 255500 | 255500 | 255500 | 254500 | 2008 |
| 563 | 20250415 | 090800 | 4877619000 | 255500 | 255000 | 256000 | 255000 | 500 |
| 564 | 20250415 | 090700 | 4749913000 | 255500 | 256000 | 256000 | 255000 | 861 |
| 565 | 20250415 | 090600 | 4529941000 | 256000 | 256000 | 256500 | 255500 | 609 |
| 566 | 20250415 | 090500 | 4374038000 | 256000 | 255500 | 256000 | 255500 | 634 |
| 567 | 20250415 | 090400 | 4211809500 | 256000 | 255000 | 256500 | 255000 | 877 |
| 568 | 20250415 | 090300 | 3987556500 | 255000 | 255500 | 256000 | 255000 | 2167 |
| 569 | 20250415 | 090200 | 3433897500 | 255500 | 256000 | 256500 | 255000 | 4115 |
| 570 | 20250415 | 090100 | 2382786000 | 256000 | 257000 | 257000 | 255500 | 2470 |
| 571 | 20250415 | 090000 | 1749037500 | 257000 | 256500 | 258000 | 256500 | 6764 |