36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 191600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 3 | 20250403 | 191500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20250403 | 191400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20250403 | 191300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20250403 | 191200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20250403 | 191100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20250403 | 191000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20250403 | 190900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20250403 | 190800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20250403 | 190700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20250403 | 190600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20250403 | 190500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20250403 | 190400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20250403 | 190300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20250403 | 190200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20250403 | 190100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20250403 | 190000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20250403 | 185900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20250403 | 185800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20250403 | 185700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20250403 | 185600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20250403 | 185500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20250403 | 185400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20250403 | 185300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20250403 | 185200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20250403 | 185100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20250403 | 185000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20250403 | 184900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20250403 | 184800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20250403 | 184700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20250403 | 184600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 33 | 20250403 | 184500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20250403 | 184400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20250403 | 184300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20250403 | 184200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20250403 | 184100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20250403 | 184000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20250403 | 183900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20250403 | 183800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20250403 | 183700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20250403 | 183600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20250403 | 183500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20250403 | 183400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20250403 | 183300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20250403 | 183200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20250403 | 183100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20250403 | 183000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20250403 | 182900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20250403 | 182800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20250403 | 182700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20250403 | 182600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20250403 | 182500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20250403 | 182400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20250403 | 182300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20250403 | 182200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20250403 | 182100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20250403 | 182000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20250403 | 181900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20250403 | 181800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20250403 | 181700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20250403 | 181600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 63 | 20250403 | 181500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20250403 | 181400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20250403 | 181300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20250403 | 181200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20250403 | 181100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20250403 | 181000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20250403 | 180900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20250403 | 180800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20250403 | 180700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20250403 | 180600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20250403 | 180500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20250403 | 180400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20250403 | 180300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20250403 | 180200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20250403 | 180100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20250403 | 180000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20250403 | 175900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20250403 | 175800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20250403 | 175700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20250403 | 175600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20250403 | 175500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20250403 | 175400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20250403 | 175300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20250403 | 175200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20250403 | 175100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20250403 | 175000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20250403 | 174900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20250403 | 174800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20250403 | 174700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20250403 | 174600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 93 | 20250403 | 174500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20250403 | 174400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20250403 | 174300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20250403 | 174200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20250403 | 174100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20250403 | 174000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20250403 | 173900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20250403 | 173800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20250403 | 173700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20250403 | 173600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20250403 | 173500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20250403 | 173400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20250403 | 173300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20250403 | 173200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20250403 | 173100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20250403 | 173000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20250403 | 172900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20250403 | 172800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20250403 | 172700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20250403 | 172600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20250403 | 172500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20250403 | 172400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20250403 | 172300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20250403 | 172200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20250403 | 172100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20250403 | 172000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20250403 | 171900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20250403 | 171800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20250403 | 171700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20250403 | 171600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 123 | 20250403 | 171500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20250403 | 171400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20250403 | 171300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20250403 | 171200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20250403 | 171100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20250403 | 171000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20250403 | 170900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20250403 | 170800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20250403 | 170700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20250403 | 170600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20250403 | 170500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20250403 | 170400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20250403 | 170300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20250403 | 170200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20250403 | 170100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20250403 | 170000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20250403 | 165900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20250403 | 165800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20250403 | 165700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20250403 | 165600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20250403 | 165500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20250403 | 165400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20250403 | 165300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20250403 | 165200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20250403 | 165100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20250403 | 165000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20250403 | 164900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20250403 | 164800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20250403 | 164700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20250403 | 164600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 153 | 20250403 | 164500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20250403 | 164400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20250403 | 164300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20250403 | 164200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20250403 | 164100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20250403 | 164000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20250403 | 163900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20250403 | 163800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20250403 | 163700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20250403 | 163600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20250403 | 163500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20250403 | 163400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20250403 | 163300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20250403 | 163200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20250403 | 163100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20250403 | 163000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20250403 | 162900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20250403 | 162800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20250403 | 162700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20250403 | 162600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20250403 | 162500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20250403 | 162400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20250403 | 162300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20250403 | 162200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20250403 | 162100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20250403 | 162000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20250403 | 161900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20250403 | 161800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20250403 | 161700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20250403 | 161600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 183 | 20250403 | 161500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20250403 | 161400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20250403 | 161300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20250403 | 161200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20250403 | 161100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20250403 | 161000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20250403 | 160900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20250403 | 160800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20250403 | 160700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20250403 | 160600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20250403 | 160500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20250403 | 160400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20250403 | 160300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20250403 | 160200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20250403 | 160100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20250403 | 160000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20250403 | 155900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20250403 | 155800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20250403 | 155700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20250403 | 155600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20250403 | 155500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20250403 | 155400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20250403 | 155300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20250403 | 155200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20250403 | 155100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20250403 | 155000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20250403 | 154900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20250403 | 154800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20250403 | 154700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20250403 | 154600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 213 | 20250403 | 154500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20250403 | 154400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20250403 | 154300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20250403 | 154200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20250403 | 154100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20250403 | 154000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20250403 | 153900 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20250403 | 153800 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20250403 | 153700 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 222 | 20250403 | 153600 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 223 | 20250403 | 153500 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 224 | 20250403 | 153400 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 225 | 20250403 | 153300 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 226 | 20250403 | 153200 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 227 | 20250403 | 153100 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 228 | 20250403 | 153000 | 69719982000 | 223000 | 223000 | 223000 | 223000 | 30500 |
| 229 | 20250403 | 152900 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 230 | 20250403 | 152800 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 231 | 20250403 | 152700 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 232 | 20250403 | 152600 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 233 | 20250403 | 152500 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 234 | 20250403 | 152400 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 235 | 20250403 | 152300 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 236 | 20250403 | 152200 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 237 | 20250403 | 152100 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 238 | 20250403 | 152000 | 62918482000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 239 | 20250403 | 151900 | 62918482000 | 222500 | 222750 | 223500 | 222500 | 2219 |
| 240 | 20250403 | 151800 | 62423595500 | 222750 | 222750 | 222750 | 222500 | 1022 |
| 241 | 20250403 | 151700 | 62196126750 | 222750 | 222500 | 223000 | 222000 | 1358 |
| 242 | 20250403 | 151600 | 61893955500 | 222500 | 222000 | 222500 | 222000 | 796 |
| 243 | 20250403 | 151500 | 61717186250 | 222500 | 222000 | 222500 | 222000 | 1189 |
| 244 | 20250403 | 151400 | 61452926750 | 222000 | 222500 | 223000 | 222000 | 866 |
| 245 | 20250403 | 151300 | 61260225750 | 222500 | 222000 | 222500 | 222000 | 1931 |
| 246 | 20250403 | 151200 | 60830981750 | 222000 | 222000 | 222500 | 222000 | 768 |
| 247 | 20250403 | 151100 | 60660427750 | 222500 | 222250 | 222500 | 222000 | 1238 |
| 248 | 20250403 | 151000 | 60385350250 | 222500 | 222500 | 222500 | 222000 | 1499 |
| 249 | 20250403 | 150900 | 60052135750 | 222000 | 222500 | 222500 | 222000 | 839 |
| 250 | 20250403 | 150800 | 59865767500 | 222500 | 222000 | 222500 | 222000 | 1585 |
| 251 | 20250403 | 150700 | 59513800000 | 222250 | 222500 | 222500 | 222000 | 1187 |
| 252 | 20250403 | 150600 | 59250119250 | 222500 | 222500 | 222500 | 222000 | 1371 |
| 253 | 20250403 | 150500 | 58945550500 | 222000 | 222000 | 222500 | 222000 | 1152 |
| 254 | 20250403 | 150400 | 58689657000 | 222500 | 223000 | 223000 | 222000 | 1155 |
| 255 | 20250403 | 150300 | 58432548000 | 223000 | 223000 | 223000 | 222500 | 948 |
| 256 | 20250403 | 150200 | 58221420500 | 223000 | 222500 | 223000 | 222000 | 1633 |
| 257 | 20250403 | 150100 | 57858365500 | 222000 | 222500 | 222500 | 222000 | 1158 |
| 258 | 20250403 | 150000 | 57601105500 | 222500 | 222000 | 222500 | 222000 | 913 |
| 259 | 20250403 | 145900 | 57398250000 | 222000 | 222500 | 222500 | 222000 | 1251 |
| 260 | 20250403 | 145800 | 57120390750 | 222500 | 222500 | 223000 | 222000 | 843 |
| 261 | 20250403 | 145700 | 56932899750 | 222500 | 222500 | 223000 | 222500 | 1038 |
| 262 | 20250403 | 145600 | 56701890250 | 223000 | 222500 | 223000 | 222500 | 426 |
| 263 | 20250403 | 145500 | 56607051250 | 222500 | 222500 | 223000 | 222500 | 838 |
| 264 | 20250403 | 145400 | 56420556250 | 222500 | 223000 | 223000 | 222500 | 821 |
| 265 | 20250403 | 145300 | 56237805250 | 223000 | 223000 | 223500 | 222500 | 792 |
| 266 | 20250403 | 145200 | 56061261750 | 223000 | 223000 | 223000 | 222500 | 998 |
| 267 | 20250403 | 145100 | 55838865250 | 222500 | 223000 | 223000 | 222500 | 307 |
| 268 | 20250403 | 145000 | 55770448250 | 223000 | 223000 | 223000 | 222500 | 355 |
| 269 | 20250403 | 144900 | 55691308000 | 223000 | 222000 | 223000 | 222000 | 3079 |
| 270 | 20250403 | 144800 | 55006098500 | 222000 | 222000 | 222500 | 222000 | 1168 |
| 271 | 20250403 | 144700 | 54746335500 | 222500 | 222500 | 222500 | 222000 | 442 |
| 272 | 20250403 | 144600 | 54648152500 | 222500 | 222500 | 223000 | 222000 | 917 |
| 273 | 20250403 | 144500 | 54444107500 | 222500 | 222750 | 222750 | 222500 | 621 |
| 274 | 20250403 | 144400 | 54305904250 | 222500 | 223000 | 223000 | 222500 | 582 |
| 275 | 20250403 | 144300 | 54176385750 | 222500 | 222500 | 223000 | 222500 | 1149 |
| 276 | 20250403 | 144200 | 53920574750 | 222500 | 222750 | 222750 | 222500 | 628 |
| 277 | 20250403 | 144100 | 53780830000 | 222500 | 222500 | 222750 | 222500 | 874 |
| 278 | 20250403 | 144000 | 53586341750 | 222500 | 223000 | 223000 | 222500 | 623 |
| 279 | 20250403 | 143900 | 53447658250 | 222500 | 223000 | 223000 | 222500 | 618 |
| 280 | 20250403 | 143800 | 53310126000 | 223000 | 222500 | 223000 | 222500 | 851 |
| 281 | 20250403 | 143700 | 53120495000 | 222500 | 223000 | 223000 | 222500 | 541 |
| 282 | 20250403 | 143600 | 53000091250 | 223000 | 222500 | 223000 | 222500 | 797 |
| 283 | 20250403 | 143500 | 52822696250 | 222500 | 223000 | 223500 | 222500 | 4280 |
| 284 | 20250403 | 143400 | 51868397500 | 223500 | 223500 | 223500 | 223000 | 1125 |
| 285 | 20250403 | 143300 | 51617444000 | 223500 | 223000 | 223500 | 223000 | 393 |
| 286 | 20250403 | 143200 | 51529719000 | 223500 | 223250 | 223500 | 223000 | 297 |
| 287 | 20250403 | 143100 | 51463450250 | 223500 | 224000 | 224000 | 223000 | 1662 |
| 288 | 20250403 | 143000 | 51092283750 | 223500 | 224000 | 224000 | 223500 | 785 |
| 289 | 20250403 | 142900 | 50916740250 | 223500 | 223500 | 224000 | 223500 | 842 |
| 290 | 20250403 | 142800 | 50728495000 | 224000 | 223750 | 224000 | 223500 | 272 |
| 291 | 20250403 | 142700 | 50667656250 | 224000 | 223500 | 224000 | 223500 | 213 |
| 292 | 20250403 | 142600 | 50619970750 | 223500 | 224000 | 224000 | 223500 | 535 |
| 293 | 20250403 | 142500 | 50500153500 | 224000 | 223500 | 224000 | 223500 | 2080 |
| 294 | 20250403 | 142400 | 50034319500 | 224000 | 223500 | 224000 | 223500 | 475 |
| 295 | 20250403 | 142300 | 49928121000 | 223500 | 224000 | 224000 | 223500 | 339 |
| 296 | 20250403 | 142200 | 49852293500 | 224000 | 224000 | 224000 | 223500 | 260 |
| 297 | 20250403 | 142100 | 49794139500 | 224000 | 223500 | 224000 | 223500 | 246 |
| 298 | 20250403 | 142000 | 49739111500 | 223500 | 224000 | 224000 | 223500 | 708 |
| 299 | 20250403 | 141900 | 49580761250 | 223750 | 224000 | 224000 | 223500 | 368 |
| 300 | 20250403 | 141800 | 49498463000 | 223500 | 224000 | 224000 | 223500 | 341 |
| 301 | 20250403 | 141700 | 49422201500 | 223500 | 224500 | 224500 | 223500 | 1224 |
| 302 | 20250403 | 141600 | 49148119500 | 224000 | 224000 | 224500 | 224000 | 1091 |
| 303 | 20250403 | 141500 | 48903698500 | 224000 | 224000 | 224500 | 224000 | 232 |
| 304 | 20250403 | 141400 | 48851668750 | 224000 | 224500 | 224500 | 224000 | 212 |
| 305 | 20250403 | 141300 | 48804140750 | 224500 | 224000 | 224500 | 224000 | 258 |
| 306 | 20250403 | 141200 | 48746311250 | 224500 | 224500 | 224500 | 224000 | 200 |
| 307 | 20250403 | 141100 | 48701465250 | 224500 | 224250 | 224500 | 224000 | 192 |
| 308 | 20250403 | 141000 | 48658394000 | 224500 | 224000 | 224500 | 224000 | 382 |
| 309 | 20250403 | 140900 | 48572697000 | 224500 | 224500 | 224500 | 224000 | 2382 |
| 310 | 20250403 | 140800 | 48038081500 | 224500 | 224500 | 225000 | 224500 | 256 |
| 311 | 20250403 | 140700 | 47980565000 | 224500 | 225000 | 225000 | 224500 | 259 |
| 312 | 20250403 | 140600 | 47922349750 | 225000 | 224500 | 225000 | 224500 | 232 |
| 313 | 20250403 | 140500 | 47870221750 | 224500 | 224500 | 225000 | 224500 | 214 |
| 314 | 20250403 | 140400 | 47822108500 | 224500 | 225000 | 225000 | 224500 | 446 |
| 315 | 20250403 | 140300 | 47721812000 | 224500 | 224500 | 225000 | 224500 | 316 |
| 316 | 20250403 | 140200 | 47650767000 | 224500 | 225000 | 225000 | 224500 | 254 |
| 317 | 20250403 | 140100 | 47593660500 | 225000 | 225000 | 225000 | 224500 | 236 |
| 318 | 20250403 | 140000 | 47540581000 | 224500 | 225000 | 225000 | 224500 | 270 |
| 319 | 20250403 | 135900 | 47479882000 | 224500 | 224500 | 225000 | 224500 | 433 |
| 320 | 20250403 | 135800 | 47382619000 | 225000 | 225000 | 225000 | 224500 | 210 |
| 321 | 20250403 | 135700 | 47335389750 | 225000 | 225000 | 225000 | 224500 | 619 |
| 322 | 20250403 | 135600 | 47196187250 | 225000 | 225000 | 225500 | 224500 | 1106 |
| 323 | 20250403 | 135500 | 46947337750 | 225000 | 225000 | 225500 | 225000 | 139 |
| 324 | 20250403 | 135400 | 46916001750 | 225500 | 225500 | 225500 | 225000 | 683 |
| 325 | 20250403 | 135300 | 46762257250 | 225500 | 225500 | 225500 | 225000 | 145 |
| 326 | 20250403 | 135200 | 46729581000 | 225500 | 225500 | 225500 | 225000 | 195 |
| 327 | 20250403 | 135100 | 46685626250 | 225000 | 224500 | 225500 | 224500 | 1051 |
| 328 | 20250403 | 135000 | 46449146250 | 225000 | 224500 | 225000 | 224500 | 535 |
| 329 | 20250403 | 134900 | 46328787500 | 225000 | 224500 | 225000 | 224500 | 315 |
| 330 | 20250403 | 134800 | 46257966000 | 224500 | 225000 | 225000 | 224500 | 374 |
| 331 | 20250403 | 134700 | 46173873000 | 225000 | 225000 | 225000 | 224500 | 186 |
| 332 | 20250403 | 134600 | 46132056500 | 225000 | 225000 | 225000 | 224500 | 533 |
| 333 | 20250403 | 134500 | 46012176500 | 225000 | 225000 | 225000 | 224500 | 260 |
| 334 | 20250403 | 134400 | 45953748500 | 225000 | 224500 | 225000 | 224500 | 222 |
| 335 | 20250403 | 134300 | 45903818500 | 224500 | 225000 | 225500 | 224500 | 617 |
| 336 | 20250403 | 134200 | 45765028000 | 225000 | 225000 | 225500 | 224500 | 968 |
| 337 | 20250403 | 134100 | 45547230500 | 225000 | 224500 | 225000 | 224500 | 798 |
| 338 | 20250403 | 134000 | 45367726000 | 225000 | 225000 | 225000 | 224500 | 725 |
| 339 | 20250403 | 133900 | 45204623500 | 224500 | 225000 | 225250 | 224500 | 358 |
| 340 | 20250403 | 133800 | 45124147000 | 225000 | 225000 | 225000 | 224500 | 412 |
| 341 | 20250403 | 133700 | 45031492000 | 225000 | 225000 | 225000 | 224500 | 440 |
| 342 | 20250403 | 133600 | 44932598500 | 225000 | 224500 | 225000 | 224500 | 216 |
| 343 | 20250403 | 133500 | 44884039500 | 224500 | 225000 | 225000 | 224500 | 502 |
| 344 | 20250403 | 133400 | 44771228000 | 225000 | 225000 | 225000 | 224500 | 272 |
| 345 | 20250403 | 133300 | 44710133000 | 224500 | 224500 | 225000 | 224000 | 527 |
| 346 | 20250403 | 133200 | 44591828250 | 224500 | 224500 | 224500 | 224000 | 198 |
| 347 | 20250403 | 133100 | 44547383750 | 224500 | 224500 | 224500 | 224000 | 462 |
| 348 | 20250403 | 133000 | 44443853500 | 224500 | 223500 | 224500 | 223500 | 1002 |
| 349 | 20250403 | 132900 | 44219318500 | 224000 | 224000 | 224000 | 223500 | 316 |
| 350 | 20250403 | 132800 | 44148555750 | 224000 | 224000 | 224000 | 223500 | 641 |
| 351 | 20250403 | 132700 | 44005052750 | 224000 | 223750 | 224000 | 223500 | 270 |
| 352 | 20250403 | 132600 | 43944620250 | 224000 | 224500 | 224500 | 223500 | 1359 |
| 353 | 20250403 | 132500 | 43640264000 | 224000 | 224500 | 224500 | 224000 | 117 |
| 354 | 20250403 | 132400 | 43614022250 | 224000 | 224500 | 224500 | 224000 | 228 |
| 355 | 20250403 | 132300 | 43562918750 | 224500 | 224500 | 224500 | 224000 | 125 |
| 356 | 20250403 | 132200 | 43534875250 | 224000 | 224000 | 224500 | 223750 | 267 |
| 357 | 20250403 | 132100 | 43475056250 | 224000 | 223500 | 224000 | 223500 | 245 |
| 358 | 20250403 | 132000 | 43420198250 | 223500 | 223500 | 224000 | 223500 | 353 |
| 359 | 20250403 | 131900 | 43341143250 | 224000 | 224000 | 224000 | 223500 | 573 |
| 360 | 20250403 | 131800 | 43212795500 | 224000 | 224250 | 224500 | 224000 | 871 |
| 361 | 20250403 | 131700 | 43017661750 | 224250 | 224000 | 224500 | 223500 | 226 |
| 362 | 20250403 | 131600 | 42967024250 | 224000 | 223500 | 224500 | 223500 | 1013 |
| 363 | 20250403 | 131500 | 42740103750 | 223500 | 224000 | 224000 | 223500 | 130 |
| 364 | 20250403 | 131400 | 42711007250 | 224000 | 223500 | 224000 | 223500 | 130 |
| 365 | 20250403 | 131300 | 42681910750 | 224000 | 223500 | 224000 | 223500 | 530 |
| 366 | 20250403 | 131200 | 42563287750 | 224000 | 223750 | 224000 | 223500 | 195 |
| 367 | 20250403 | 131100 | 42519672750 | 223750 | 223750 | 224000 | 223500 | 265 |
| 368 | 20250403 | 131000 | 42460369750 | 223750 | 223750 | 223750 | 223500 | 122 |
| 369 | 20250403 | 130900 | 42433088500 | 223500 | 223750 | 223750 | 223500 | 154 |
| 370 | 20250403 | 130800 | 42398642000 | 223750 | 224000 | 224250 | 223500 | 1027 |
| 371 | 20250403 | 130700 | 42168796500 | 223500 | 223500 | 224000 | 223500 | 555 |
| 372 | 20250403 | 130600 | 42044638000 | 224000 | 224000 | 224000 | 223500 | 274 |
| 373 | 20250403 | 130500 | 41983336000 | 224000 | 223500 | 224000 | 223500 | 312 |
| 374 | 20250403 | 130400 | 41913467500 | 224000 | 224000 | 224000 | 223500 | 134 |
| 375 | 20250403 | 130300 | 41883476500 | 223500 | 224000 | 224000 | 223500 | 450 |
| 376 | 20250403 | 130200 | 41782849500 | 223500 | 224000 | 224000 | 223500 | 123 |
| 377 | 20250403 | 130100 | 41755329750 | 224000 | 224000 | 224000 | 223000 | 120 |
| 378 | 20250403 | 130000 | 41728486500 | 224000 | 223500 | 224000 | 223000 | 929 |
| 379 | 20250403 | 125900 | 41520868500 | 223500 | 223500 | 223500 | 223000 | 179 |
| 380 | 20250403 | 125800 | 41480885500 | 223000 | 223500 | 223500 | 223000 | 522 |
| 381 | 20250403 | 125700 | 41364412000 | 223500 | 223500 | 223500 | 223000 | 136 |
| 382 | 20250403 | 125600 | 41334048750 | 223250 | 223500 | 223500 | 223000 | 172 |
| 383 | 20250403 | 125500 | 41295615500 | 223500 | 223500 | 223500 | 223000 | 229 |
| 384 | 20250403 | 125400 | 41244450250 | 223500 | 223500 | 223500 | 223000 | 300 |
| 385 | 20250403 | 125300 | 41177412750 | 223500 | 223500 | 223500 | 223000 | 650 |
| 386 | 20250403 | 125200 | 41032312750 | 223500 | 223000 | 223500 | 223000 | 265 |
| 387 | 20250403 | 125100 | 40973193250 | 223500 | 223250 | 223500 | 223000 | 126 |
| 388 | 20250403 | 125000 | 40945053500 | 223000 | 223750 | 223750 | 223000 | 1102 |
| 389 | 20250403 | 124900 | 40698960000 | 223750 | 223500 | 223750 | 223500 | 81 |
| 390 | 20250403 | 124800 | 40680841750 | 223750 | 223500 | 223750 | 223500 | 208 |
| 391 | 20250403 | 124700 | 40634331250 | 223500 | 224000 | 224000 | 223500 | 237 |
| 392 | 20250403 | 124600 | 40581344000 | 224000 | 224000 | 224000 | 223500 | 105 |
| 393 | 20250403 | 124500 | 40557852000 | 223750 | 223500 | 224000 | 223250 | 410 |
| 394 | 20250403 | 124400 | 40466230750 | 223500 | 223500 | 223500 | 223000 | 109 |
| 395 | 20250403 | 124300 | 40441872500 | 223000 | 223000 | 223500 | 223000 | 674 |
| 396 | 20250403 | 124200 | 40291488500 | 223000 | 223500 | 223500 | 223000 | 951 |
| 397 | 20250403 | 124100 | 40079369500 | 223500 | 223250 | 223500 | 223000 | 155 |
| 398 | 20250403 | 124000 | 40044753750 | 223250 | 223500 | 223500 | 223000 | 279 |
| 399 | 20250403 | 123900 | 39982418500 | 223500 | 223500 | 224000 | 223000 | 606 |
| 400 | 20250403 | 123800 | 39847000000 | 223500 | 223250 | 223500 | 223000 | 450 |
| 401 | 20250403 | 123700 | 39746466000 | 223500 | 223500 | 223500 | 223000 | 231 |
| 402 | 20250403 | 123600 | 39694874000 | 223500 | 223000 | 223500 | 223000 | 273 |
| 403 | 20250403 | 123500 | 39633911000 | 223000 | 223500 | 223500 | 223000 | 370 |
| 404 | 20250403 | 123400 | 39551293000 | 223500 | 223500 | 223500 | 223000 | 294 |
| 405 | 20250403 | 123300 | 39485602500 | 223500 | 223500 | 223500 | 223000 | 680 |
| 406 | 20250403 | 123200 | 39333628500 | 223500 | 223500 | 223500 | 223000 | 176 |
| 407 | 20250403 | 123100 | 39294313500 | 223500 | 223000 | 223500 | 222500 | 1377 |
| 408 | 20250403 | 123000 | 38987256250 | 222500 | 223000 | 223000 | 222500 | 372 |
| 409 | 20250403 | 122900 | 38904366750 | 223000 | 223500 | 223500 | 222500 | 2777 |
| 410 | 20250403 | 122800 | 38285189250 | 223000 | 223500 | 223500 | 223000 | 250 |
| 411 | 20250403 | 122700 | 38229379750 | 223500 | 223500 | 223500 | 223000 | 171 |
| 412 | 20250403 | 122600 | 38191194250 | 223500 | 223500 | 223500 | 223000 | 246 |
| 413 | 20250403 | 122500 | 38136267250 | 223000 | 223500 | 223500 | 223000 | 340 |
| 414 | 20250403 | 122400 | 38060349750 | 223500 | 223000 | 223500 | 223000 | 487 |
| 415 | 20250403 | 122300 | 37951613250 | 223000 | 223500 | 223500 | 223000 | 403 |
| 416 | 20250403 | 122200 | 37861620750 | 223000 | 223000 | 223500 | 223000 | 602 |
| 417 | 20250403 | 122100 | 37727325750 | 223500 | 223500 | 224000 | 223000 | 2247 |
| 418 | 20250403 | 122000 | 37225393250 | 224000 | 224000 | 224000 | 223500 | 199 |
| 419 | 20250403 | 121900 | 37180865250 | 223500 | 223500 | 224000 | 223500 | 197 |
| 420 | 20250403 | 121800 | 37136803750 | 223500 | 223500 | 224000 | 223500 | 256 |
| 421 | 20250403 | 121700 | 37079522750 | 223500 | 223500 | 224000 | 223500 | 192 |
| 422 | 20250403 | 121600 | 37036569250 | 224000 | 224500 | 224500 | 223500 | 1919 |
| 423 | 20250403 | 121500 | 36606984250 | 224000 | 224500 | 224500 | 224000 | 206 |
| 424 | 20250403 | 121400 | 36560779000 | 224000 | 224500 | 224500 | 224000 | 135 |
| 425 | 20250403 | 121300 | 36530503500 | 224500 | 225000 | 225000 | 224000 | 608 |
| 426 | 20250403 | 121200 | 36394067500 | 224500 | 225000 | 225000 | 224000 | 1417 |
| 427 | 20250403 | 121100 | 36075991000 | 225000 | 225500 | 225500 | 224500 | 786 |
| 428 | 20250403 | 121000 | 35899175000 | 225500 | 225500 | 225500 | 225000 | 534 |
| 429 | 20250403 | 120900 | 35778801500 | 225000 | 225000 | 225500 | 225000 | 179 |
| 430 | 20250403 | 120800 | 35738472000 | 225000 | 225000 | 225500 | 225000 | 103 |
| 431 | 20250403 | 120700 | 35715273500 | 225500 | 225000 | 225500 | 224500 | 1123 |
| 432 | 20250403 | 120600 | 35462584000 | 225000 | 224500 | 225000 | 224500 | 195 |
| 433 | 20250403 | 120500 | 35418766250 | 224500 | 224500 | 225000 | 224500 | 398 |
| 434 | 20250403 | 120400 | 35329250250 | 224500 | 225500 | 225500 | 224500 | 482 |
| 435 | 20250403 | 120300 | 35220774750 | 225000 | 225500 | 225500 | 225000 | 333 |
| 436 | 20250403 | 120200 | 35145828750 | 225000 | 225000 | 225500 | 224500 | 912 |
| 437 | 20250403 | 120100 | 34940656750 | 225000 | 224500 | 225000 | 224500 | 98 |
| 438 | 20250403 | 120000 | 34918615250 | 225000 | 225000 | 225000 | 224500 | 231 |
| 439 | 20250403 | 115900 | 34866718750 | 224500 | 225000 | 225000 | 224500 | 175 |
| 440 | 20250403 | 115800 | 34827387250 | 225000 | 225000 | 225000 | 224500 | 59 |
| 441 | 20250403 | 115700 | 34814120000 | 224500 | 225000 | 225000 | 224500 | 100 |
| 442 | 20250403 | 115600 | 34791636500 | 225000 | 224500 | 225500 | 224000 | 2079 |
| 443 | 20250403 | 115500 | 34324567500 | 224000 | 224000 | 224500 | 224000 | 237 |
| 444 | 20250403 | 115400 | 34271400000 | 224500 | 225000 | 225000 | 224000 | 1173 |
| 445 | 20250403 | 115300 | 34008211250 | 225000 | 225000 | 225000 | 224500 | 124 |
| 446 | 20250403 | 115200 | 33980350000 | 224500 | 225000 | 225000 | 224500 | 102 |
| 447 | 20250403 | 115100 | 33957415500 | 225000 | 225000 | 225000 | 224500 | 109 |
| 448 | 20250403 | 115000 | 33932919750 | 225000 | 224750 | 225000 | 224750 | 188 |
| 449 | 20250403 | 114900 | 33890644250 | 224750 | 224250 | 225000 | 224250 | 1141 |
| 450 | 20250403 | 114800 | 33634452500 | 224500 | 224250 | 224500 | 224250 | 109 |
| 451 | 20250403 | 114700 | 33609992250 | 224250 | 224000 | 224500 | 224000 | 170 |
| 452 | 20250403 | 114600 | 33571858750 | 224500 | 224500 | 224500 | 224000 | 261 |
| 453 | 20250403 | 114500 | 33513340750 | 224000 | 224250 | 224500 | 224000 | 314 |
| 454 | 20250403 | 114400 | 33442929000 | 224250 | 224500 | 224500 | 224000 | 335 |
| 455 | 20250403 | 114300 | 33367857000 | 224500 | 224500 | 224500 | 224000 | 298 |
| 456 | 20250403 | 114200 | 33301061000 | 224500 | 224750 | 225000 | 224000 | 861 |
| 457 | 20250403 | 114100 | 33107718750 | 224750 | 224750 | 224750 | 224500 | 151 |
| 458 | 20250403 | 114000 | 33073810000 | 224500 | 225250 | 225250 | 224500 | 904 |
| 459 | 20250403 | 113900 | 32870583750 | 225000 | 225500 | 225500 | 225000 | 203 |
| 460 | 20250403 | 113800 | 32824874000 | 225000 | 225000 | 225500 | 225000 | 346 |
| 461 | 20250403 | 113700 | 32747003000 | 225000 | 225500 | 225500 | 225000 | 205 |
| 462 | 20250403 | 113600 | 32700836000 | 225500 | 225500 | 226000 | 225000 | 945 |
| 463 | 20250403 | 113500 | 32487883250 | 225500 | 225500 | 226000 | 225500 | 487 |
| 464 | 20250403 | 113400 | 32377891250 | 226000 | 226000 | 226000 | 225500 | 144 |
| 465 | 20250403 | 113300 | 32345386500 | 226000 | 226000 | 226000 | 225500 | 88 |
| 466 | 20250403 | 113200 | 32325512000 | 225500 | 225000 | 226000 | 225000 | 559 |
| 467 | 20250403 | 113100 | 32199442750 | 225000 | 225500 | 225750 | 225000 | 1097 |
| 468 | 20250403 | 113000 | 31952101250 | 225750 | 226500 | 226500 | 225500 | 1262 |
| 469 | 20250403 | 112900 | 31667127250 | 226500 | 227000 | 227000 | 226000 | 208 |
| 470 | 20250403 | 112800 | 31620023750 | 226500 | 226500 | 227000 | 226000 | 387 |
| 471 | 20250403 | 112700 | 31532354500 | 226500 | 226500 | 227000 | 226000 | 601 |
| 472 | 20250403 | 112600 | 31396282250 | 226500 | 226500 | 226500 | 226000 | 171 |
| 473 | 20250403 | 112500 | 31357560500 | 226500 | 226500 | 226500 | 226000 | 170 |
| 474 | 20250403 | 112400 | 31319071000 | 226500 | 226000 | 226500 | 225500 | 1641 |
| 475 | 20250403 | 112300 | 30948234500 | 226500 | 226000 | 226500 | 226000 | 297 |
| 476 | 20250403 | 112200 | 30881018750 | 226000 | 226000 | 226500 | 225500 | 888 |
| 477 | 20250403 | 112100 | 30680316750 | 226000 | 225500 | 226000 | 225500 | 181 |
| 478 | 20250403 | 112000 | 30639426500 | 225500 | 226000 | 226000 | 225500 | 258 |
| 479 | 20250403 | 111900 | 30581176750 | 226000 | 225750 | 226000 | 225500 | 214 |
| 480 | 20250403 | 111800 | 30532842500 | 225500 | 225750 | 226000 | 225500 | 127 |
| 481 | 20250403 | 111700 | 30504160000 | 226000 | 226000 | 226000 | 225500 | 689 |
| 482 | 20250403 | 111600 | 30348486000 | 226000 | 226000 | 226000 | 225500 | 219 |
| 483 | 20250403 | 111500 | 30299018250 | 226000 | 225750 | 226000 | 225500 | 283 |
| 484 | 20250403 | 111400 | 30235132250 | 225750 | 225500 | 226000 | 225500 | 115 |
| 485 | 20250403 | 111300 | 30209170250 | 226000 | 225500 | 226000 | 225500 | 369 |
| 486 | 20250403 | 111200 | 30125920750 | 225500 | 225500 | 226000 | 225000 | 476 |
| 487 | 20250403 | 111100 | 30018568500 | 225500 | 225000 | 225500 | 225000 | 451 |
| 488 | 20250403 | 111000 | 29916945250 | 225250 | 225750 | 225750 | 225000 | 380 |
| 489 | 20250403 | 110900 | 29831325250 | 225750 | 226000 | 226500 | 225500 | 880 |
| 490 | 20250403 | 110800 | 29632413000 | 226250 | 227000 | 227000 | 226000 | 595 |
| 491 | 20250403 | 110700 | 29497679000 | 227000 | 226750 | 227000 | 226500 | 309 |
| 492 | 20250403 | 110600 | 29427628500 | 227000 | 226500 | 227000 | 226500 | 1059 |
| 493 | 20250403 | 110500 | 29187722250 | 226500 | 227000 | 227000 | 226500 | 477 |
| 494 | 20250403 | 110400 | 29079604250 | 226500 | 227250 | 227500 | 226500 | 1581 |
| 495 | 20250403 | 110300 | 28720809500 | 227000 | 227000 | 227500 | 226500 | 899 |
| 496 | 20250403 | 110200 | 28516739750 | 227000 | 227000 | 227000 | 226500 | 530 |
| 497 | 20250403 | 110100 | 28396469750 | 227000 | 226500 | 227000 | 226500 | 373 |
| 498 | 20250403 | 110000 | 28311835000 | 226500 | 226000 | 227000 | 225500 | 1473 |
| 499 | 20250403 | 105900 | 27978605500 | 225500 | 225500 | 226000 | 225500 | 161 |
| 500 | 20250403 | 105800 | 27942261000 | 225500 | 226000 | 226500 | 225500 | 449 |
| 501 | 20250403 | 105700 | 27840760750 | 226000 | 226000 | 226500 | 226000 | 86 |
| 502 | 20250403 | 105600 | 27821299000 | 226500 | 226000 | 226500 | 225500 | 562 |
| 503 | 20250403 | 105500 | 27694289500 | 226000 | 225500 | 226500 | 225500 | 714 |
| 504 | 20250403 | 105400 | 27532932000 | 226000 | 225000 | 226000 | 225000 | 1054 |
| 505 | 20250403 | 105300 | 27295051500 | 225500 | 225000 | 225500 | 225000 | 193 |
| 506 | 20250403 | 105200 | 27251559250 | 225000 | 225000 | 225500 | 225000 | 255 |
| 507 | 20250403 | 105100 | 27194145250 | 225500 | 224500 | 225500 | 224500 | 1090 |
| 508 | 20250403 | 105000 | 26948722000 | 224500 | 224500 | 225000 | 224500 | 147 |
| 509 | 20250403 | 104900 | 26915669250 | 225000 | 224500 | 225000 | 224000 | 854 |
| 510 | 20250403 | 104800 | 26723823250 | 225000 | 224500 | 225000 | 224500 | 247 |
| 511 | 20250403 | 104700 | 26668331750 | 225000 | 224500 | 225000 | 224000 | 259 |
| 512 | 20250403 | 104600 | 26610163500 | 224500 | 224500 | 224500 | 224000 | 267 |
| 513 | 20250403 | 104500 | 26550272750 | 224000 | 224500 | 224500 | 224000 | 231 |
| 514 | 20250403 | 104400 | 26498476250 | 224000 | 223000 | 224500 | 223000 | 936 |
| 515 | 20250403 | 104300 | 26289088500 | 223000 | 223500 | 223500 | 223000 | 295 |
| 516 | 20250403 | 104200 | 26223192500 | 223500 | 223500 | 223500 | 223000 | 133 |
| 517 | 20250403 | 104100 | 26193496250 | 223500 | 223500 | 223500 | 223000 | 120 |
| 518 | 20250403 | 104000 | 26166694250 | 223000 | 223500 | 223500 | 223000 | 207 |
| 519 | 20250403 | 103900 | 26120483500 | 223000 | 223000 | 223500 | 222500 | 396 |
| 520 | 20250403 | 103800 | 26032047250 | 222500 | 223500 | 223500 | 222500 | 1014 |
| 521 | 20250403 | 103700 | 25805930500 | 223000 | 223500 | 223500 | 223000 | 161 |
| 522 | 20250403 | 103600 | 25769972000 | 223500 | 223500 | 223500 | 223000 | 302 |
| 523 | 20250403 | 103500 | 25702565250 | 223500 | 223500 | 223500 | 223000 | 183 |
| 524 | 20250403 | 103400 | 25661709250 | 223500 | 223500 | 223500 | 223000 | 166 |
| 525 | 20250403 | 103300 | 25624656250 | 223500 | 223000 | 224000 | 222500 | 414 |
| 526 | 20250403 | 103200 | 25532235250 | 222500 | 222750 | 223000 | 222500 | 294 |
| 527 | 20250403 | 103100 | 25466717000 | 223000 | 222500 | 223000 | 222500 | 515 |
| 528 | 20250403 | 103000 | 25351896750 | 222500 | 223500 | 223500 | 222500 | 2294 |
| 529 | 20250403 | 102900 | 24840310250 | 223500 | 223000 | 223500 | 223000 | 1086 |
| 530 | 20250403 | 102800 | 24597647500 | 223500 | 223500 | 224000 | 223000 | 880 |
| 531 | 20250403 | 102700 | 24400954250 | 223500 | 224000 | 224000 | 223500 | 434 |
| 532 | 20250403 | 102600 | 24303913000 | 224000 | 224000 | 224500 | 223500 | 535 |
| 533 | 20250403 | 102500 | 24184139000 | 224000 | 224000 | 224500 | 224000 | 396 |
| 534 | 20250403 | 102400 | 24095379500 | 224500 | 224000 | 224500 | 224000 | 213 |
| 535 | 20250403 | 102300 | 24047601000 | 224500 | 224250 | 224500 | 224000 | 230 |
| 536 | 20250403 | 102200 | 23996039500 | 224000 | 224000 | 224500 | 224000 | 120 |
| 537 | 20250403 | 102100 | 23969131000 | 224000 | 224500 | 224500 | 224000 | 564 |
| 538 | 20250403 | 102000 | 23842730000 | 224500 | 224500 | 224500 | 224000 | 452 |
| 539 | 20250403 | 101900 | 23741367750 | 224500 | 225000 | 225000 | 224000 | 366 |
| 540 | 20250403 | 101800 | 23659185250 | 225000 | 224500 | 225000 | 224000 | 341 |
| 541 | 20250403 | 101700 | 23582503750 | 224500 | 224500 | 224500 | 224000 | 753 |
| 542 | 20250403 | 101600 | 23413749250 | 224500 | 225000 | 225000 | 224000 | 934 |
| 543 | 20250403 | 101500 | 23204159750 | 225000 | 225500 | 225500 | 224000 | 1056 |
| 544 | 20250403 | 101400 | 22966741750 | 225500 | 225500 | 225500 | 225000 | 314 |
| 545 | 20250403 | 101300 | 22896023250 | 225500 | 225500 | 225500 | 225000 | 233 |
| 546 | 20250403 | 101200 | 22843524750 | 224500 | 224750 | 225500 | 224500 | 718 |
| 547 | 20250403 | 101100 | 22681995000 | 225000 | 224500 | 225000 | 224500 | 642 |
| 548 | 20250403 | 101000 | 22537780500 | 224500 | 224500 | 224500 | 224000 | 260 |
| 549 | 20250403 | 100900 | 22479477250 | 224000 | 224500 | 224500 | 224000 | 209 |
| 550 | 20250403 | 100800 | 22432598500 | 224000 | 224000 | 225000 | 224000 | 862 |
| 551 | 20250403 | 100700 | 22239176000 | 224000 | 224000 | 224000 | 223500 | 297 |
| 552 | 20250403 | 100600 | 22172706750 | 224000 | 223500 | 224000 | 223500 | 289 |
| 553 | 20250403 | 100500 | 22108045500 | 224000 | 224000 | 224000 | 223500 | 520 |
| 554 | 20250403 | 100400 | 21991632750 | 224000 | 224000 | 224000 | 223500 | 331 |
| 555 | 20250403 | 100300 | 21917581500 | 224000 | 224500 | 224500 | 224000 | 446 |
| 556 | 20250403 | 100200 | 21817639500 | 224500 | 224000 | 224500 | 223500 | 416 |
| 557 | 20250403 | 100100 | 21724524000 | 224000 | 224000 | 224500 | 223000 | 470 |
| 558 | 20250403 | 100000 | 21619360750 | 223500 | 223500 | 224000 | 223000 | 495 |
| 559 | 20250403 | 095900 | 21508739250 | 223500 | 223000 | 223500 | 223000 | 958 |
| 560 | 20250403 | 095800 | 21294698000 | 223500 | 223000 | 223500 | 223000 | 404 |
| 561 | 20250403 | 095700 | 21204548750 | 223500 | 224000 | 224000 | 223000 | 2705 |
| 562 | 20250403 | 095600 | 20600013750 | 224000 | 224500 | 224500 | 223500 | 752 |
| 563 | 20250403 | 095500 | 20431666250 | 224000 | 224500 | 224500 | 224000 | 445 |
| 564 | 20250403 | 095400 | 20331928250 | 224000 | 224000 | 224500 | 223500 | 731 |
| 565 | 20250403 | 095300 | 20168199250 | 224000 | 224000 | 225000 | 224000 | 771 |
| 566 | 20250403 | 095200 | 19995290750 | 224000 | 224000 | 224500 | 223500 | 503 |
| 567 | 20250403 | 095100 | 19882754250 | 224000 | 224000 | 224500 | 223500 | 460 |
| 568 | 20250403 | 095000 | 19779872250 | 224000 | 223500 | 224000 | 223000 | 1553 |
| 569 | 20250403 | 094900 | 19432630250 | 223500 | 223000 | 223500 | 222500 | 425 |
| 570 | 20250403 | 094800 | 19337879250 | 223000 | 223000 | 223500 | 222500 | 1594 |
| 571 | 20250403 | 094700 | 18982484000 | 223000 | 223500 | 224000 | 222500 | 3272 |
| 572 | 20250403 | 094600 | 18252140250 | 224000 | 224500 | 224500 | 223500 | 1394 |
| 573 | 20250403 | 094500 | 17939984750 | 224000 | 224000 | 224500 | 224000 | 529 |
| 574 | 20250403 | 094400 | 17821359500 | 224000 | 224000 | 224500 | 224000 | 417 |
| 575 | 20250403 | 094300 | 17727875000 | 224500 | 225000 | 225000 | 224000 | 1806 |
| 576 | 20250403 | 094200 | 17322595500 | 225000 | 224500 | 225000 | 224500 | 469 |
| 577 | 20250403 | 094100 | 17217159500 | 225000 | 225500 | 225500 | 224500 | 1311 |
| 578 | 20250403 | 094000 | 16922002000 | 225500 | 224500 | 226000 | 224000 | 3550 |
| 579 | 20250403 | 093900 | 16121944500 | 224000 | 224750 | 224750 | 224000 | 603 |
| 580 | 20250403 | 093800 | 15986622500 | 224500 | 224500 | 225000 | 224000 | 1779 |
| 581 | 20250403 | 093700 | 15587901250 | 224500 | 224500 | 224500 | 224000 | 261 |
| 582 | 20250403 | 093600 | 15529405250 | 224500 | 224500 | 224500 | 224000 | 1867 |
| 583 | 20250403 | 093500 | 15111122750 | 224500 | 225000 | 225000 | 224000 | 2971 |
| 584 | 20250403 | 093400 | 14444244500 | 224500 | 224500 | 225000 | 224500 | 288 |
| 585 | 20250403 | 093300 | 14379527000 | 224500 | 224500 | 225500 | 224500 | 548 |
| 586 | 20250403 | 093200 | 14256272000 | 225000 | 224500 | 225000 | 224000 | 367 |
| 587 | 20250403 | 093100 | 14173771500 | 224500 | 225000 | 225500 | 224000 | 2262 |
| 588 | 20250403 | 093000 | 13665716500 | 225000 | 225000 | 225500 | 224500 | 1120 |
| 589 | 20250403 | 092900 | 13413723000 | 224500 | 224500 | 225000 | 224000 | 1608 |
| 590 | 20250403 | 092800 | 13052661500 | 225000 | 225500 | 225500 | 224500 | 1370 |
| 591 | 20250403 | 092700 | 12744510500 | 225500 | 225500 | 226000 | 225000 | 1026 |
| 592 | 20250403 | 092600 | 12513256000 | 225500 | 226500 | 226500 | 225500 | 763 |
| 593 | 20250403 | 092500 | 12340763000 | 226500 | 225500 | 227000 | 225500 | 7696 |
| 594 | 20250403 | 092400 | 10596611250 | 225500 | 225500 | 226000 | 225000 | 3356 |
| 595 | 20250403 | 092300 | 9839121250 | 225250 | 225000 | 225500 | 224500 | 844 |
| 596 | 20250403 | 092200 | 9649171250 | 225000 | 224500 | 225000 | 224500 | 574 |
| 597 | 20250403 | 092100 | 9520258250 | 225000 | 224000 | 225000 | 223500 | 2615 |
| 598 | 20250403 | 092000 | 8933315250 | 224000 | 223500 | 224000 | 223500 | 662 |
| 599 | 20250403 | 091900 | 8785061250 | 223500 | 223500 | 224000 | 223000 | 895 |
| 600 | 20250403 | 091800 | 8584950500 | 223000 | 223500 | 223500 | 223000 | 175 |
| 601 | 20250403 | 091700 | 8545900750 | 223000 | 222750 | 224000 | 222500 | 1573 |
| 602 | 20250403 | 091600 | 8194897750 | 223000 | 223000 | 223500 | 222500 | 1977 |
| 603 | 20250403 | 091500 | 7754421750 | 223000 | 223000 | 223500 | 223000 | 749 |
| 604 | 20250403 | 091400 | 7587319500 | 223500 | 222500 | 223500 | 222500 | 894 |
| 605 | 20250403 | 091300 | 7387988750 | 222500 | 222500 | 223000 | 222500 | 361 |
| 606 | 20250403 | 091200 | 7307623250 | 222500 | 222000 | 223000 | 222000 | 524 |
| 607 | 20250403 | 091100 | 7191074500 | 222500 | 222000 | 223000 | 222000 | 2112 |
| 608 | 20250403 | 091000 | 6721558250 | 221500 | 221500 | 222500 | 221500 | 3721 |
| 609 | 20250403 | 090900 | 5895813250 | 222000 | 221500 | 222000 | 221500 | 613 |
| 610 | 20250403 | 090800 | 5760018250 | 221500 | 222000 | 222000 | 221500 | 366 |
| 611 | 20250403 | 090700 | 5678916000 | 222000 | 222000 | 222000 | 221000 | 1840 |
| 612 | 20250403 | 090600 | 5271154250 | 222000 | 223000 | 223000 | 221500 | 2298 |
| 613 | 20250403 | 090500 | 4760525750 | 223000 | 223000 | 223000 | 222500 | 1181 |
| 614 | 20250403 | 090400 | 4497741250 | 223000 | 223000 | 223000 | 222500 | 2846 |
| 615 | 20250403 | 090300 | 3863203250 | 223000 | 223500 | 224000 | 223000 | 2624 |
| 616 | 20250403 | 090200 | 3277779500 | 223000 | 223500 | 224500 | 223000 | 3722 |
| 617 | 20250403 | 090100 | 2444324000 | 223500 | 223000 | 224000 | 222500 | 2112 |
| 618 | 20250403 | 090000 | 1973185500 | 223000 | 224000 | 225000 | 222500 | 8814 |