33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 182900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 3 | 20250423 | 182800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 4 | 20250423 | 182700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 5 | 20250423 | 182600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 6 | 20250423 | 182500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 7 | 20250423 | 182400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 8 | 20250423 | 182300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 9 | 20250423 | 182200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 10 | 20250423 | 182100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 11 | 20250423 | 182000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 12 | 20250423 | 181900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 13 | 20250423 | 181800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 14 | 20250423 | 181700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 15 | 20250423 | 181600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 16 | 20250423 | 181500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 17 | 20250423 | 181400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 18 | 20250423 | 181300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 19 | 20250423 | 181200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 20 | 20250423 | 181100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 21 | 20250423 | 181000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 22 | 20250423 | 180900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 23 | 20250423 | 180800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 24 | 20250423 | 180700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 25 | 20250423 | 180600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 26 | 20250423 | 180500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 27 | 20250423 | 180400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 28 | 20250423 | 180300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 29 | 20250423 | 180200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 30 | 20250423 | 180100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 31 | 20250423 | 180000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 32 | 20250423 | 175900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 33 | 20250423 | 175800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 34 | 20250423 | 175700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 35 | 20250423 | 175600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 36 | 20250423 | 175500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 37 | 20250423 | 175400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 38 | 20250423 | 175300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 39 | 20250423 | 175200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 40 | 20250423 | 175100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 41 | 20250423 | 175000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 42 | 20250423 | 174900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 43 | 20250423 | 174800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 44 | 20250423 | 174700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 45 | 20250423 | 174600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 46 | 20250423 | 174500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 47 | 20250423 | 174400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 48 | 20250423 | 174300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 49 | 20250423 | 174200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 50 | 20250423 | 174100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 51 | 20250423 | 174000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 52 | 20250423 | 173900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 53 | 20250423 | 173800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 54 | 20250423 | 173700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 55 | 20250423 | 173600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 56 | 20250423 | 173500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 57 | 20250423 | 173400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 58 | 20250423 | 173300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 59 | 20250423 | 173200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 60 | 20250423 | 173100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 61 | 20250423 | 173000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 62 | 20250423 | 172900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 63 | 20250423 | 172800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 64 | 20250423 | 172700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 65 | 20250423 | 172600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 66 | 20250423 | 172500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 67 | 20250423 | 172400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 68 | 20250423 | 172300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 69 | 20250423 | 172200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 70 | 20250423 | 172100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 71 | 20250423 | 172000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 72 | 20250423 | 171900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 73 | 20250423 | 171800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 74 | 20250423 | 171700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 75 | 20250423 | 171600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 76 | 20250423 | 171500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 77 | 20250423 | 171400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 78 | 20250423 | 171300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 79 | 20250423 | 171200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 80 | 20250423 | 171100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 81 | 20250423 | 171000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 82 | 20250423 | 170900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 83 | 20250423 | 170800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 84 | 20250423 | 170700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 85 | 20250423 | 170600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 86 | 20250423 | 170500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 87 | 20250423 | 170400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 88 | 20250423 | 170300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 89 | 20250423 | 170200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 90 | 20250423 | 170100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 91 | 20250423 | 170000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 92 | 20250423 | 165900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 93 | 20250423 | 165800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 94 | 20250423 | 165700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 95 | 20250423 | 165600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 96 | 20250423 | 165500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 97 | 20250423 | 165400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 98 | 20250423 | 165300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 99 | 20250423 | 165200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 100 | 20250423 | 165100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 101 | 20250423 | 165000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 102 | 20250423 | 164900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 103 | 20250423 | 164800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 104 | 20250423 | 164700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 105 | 20250423 | 164600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 106 | 20250423 | 164500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 107 | 20250423 | 164400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 108 | 20250423 | 164300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 109 | 20250423 | 164200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 110 | 20250423 | 164100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 111 | 20250423 | 164000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 112 | 20250423 | 163900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 113 | 20250423 | 163800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 114 | 20250423 | 163700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 115 | 20250423 | 163600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 116 | 20250423 | 163500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 117 | 20250423 | 163400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 118 | 20250423 | 163300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 119 | 20250423 | 163200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 120 | 20250423 | 163100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 121 | 20250423 | 163000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 122 | 20250423 | 162900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 123 | 20250423 | 162800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 124 | 20250423 | 162700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 125 | 20250423 | 162600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 126 | 20250423 | 162500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 127 | 20250423 | 162400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 128 | 20250423 | 162300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 129 | 20250423 | 162200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 130 | 20250423 | 162100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 131 | 20250423 | 162000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 132 | 20250423 | 161900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 133 | 20250423 | 161800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 134 | 20250423 | 161700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 135 | 20250423 | 161600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 136 | 20250423 | 161500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 137 | 20250423 | 161400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 138 | 20250423 | 161300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 139 | 20250423 | 161200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 140 | 20250423 | 161100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 141 | 20250423 | 161000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 142 | 20250423 | 160900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 143 | 20250423 | 160800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 144 | 20250423 | 160700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 145 | 20250423 | 160600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 146 | 20250423 | 160500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 147 | 20250423 | 160400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 148 | 20250423 | 160300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 149 | 20250423 | 160200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 150 | 20250423 | 160100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 151 | 20250423 | 160000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 152 | 20250423 | 155900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 153 | 20250423 | 155800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 154 | 20250423 | 155700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 155 | 20250423 | 155600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 156 | 20250423 | 155500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 157 | 20250423 | 155400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 158 | 20250423 | 155300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 159 | 20250423 | 155200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 160 | 20250423 | 155100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 161 | 20250423 | 155000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 162 | 20250423 | 154900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 163 | 20250423 | 154800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 164 | 20250423 | 154700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 165 | 20250423 | 154600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 166 | 20250423 | 154500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 167 | 20250423 | 154400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 168 | 20250423 | 154300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 169 | 20250423 | 154200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 170 | 20250423 | 154100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 171 | 20250423 | 154000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 172 | 20250423 | 153900 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 173 | 20250423 | 153800 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 174 | 20250423 | 153700 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 175 | 20250423 | 153600 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 176 | 20250423 | 153500 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 177 | 20250423 | 153400 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 178 | 20250423 | 153300 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 179 | 20250423 | 153200 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 180 | 20250423 | 153100 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 181 | 20250423 | 153000 | 73677664000 | 260000 | 260000 | 260000 | 260000 | 19733 |
| 182 | 20250423 | 152900 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 183 | 20250423 | 152800 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 184 | 20250423 | 152700 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 185 | 20250423 | 152600 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 186 | 20250423 | 152500 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 187 | 20250423 | 152400 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 188 | 20250423 | 152300 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 189 | 20250423 | 152200 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 190 | 20250423 | 152100 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 191 | 20250423 | 152000 | 68547084000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 192 | 20250423 | 151900 | 68547084000 | 260000 | 260500 | 260500 | 260000 | 1403 |
| 193 | 20250423 | 151800 | 68182121250 | 260500 | 260500 | 260500 | 260000 | 290 |
| 194 | 20250423 | 151700 | 68106666500 | 260500 | 260500 | 260500 | 260000 | 1329 |
| 195 | 20250423 | 151600 | 67760507500 | 260500 | 260500 | 260500 | 260000 | 1161 |
| 196 | 20250423 | 151500 | 67458169500 | 260500 | 260000 | 260500 | 260000 | 1340 |
| 197 | 20250423 | 151400 | 67109170500 | 260500 | 260500 | 260500 | 260000 | 979 |
| 198 | 20250423 | 151300 | 66854206500 | 260500 | 260500 | 260500 | 260000 | 682 |
| 199 | 20250423 | 151200 | 66676609000 | 260500 | 260500 | 260500 | 260000 | 1261 |
| 200 | 20250423 | 151100 | 66348175500 | 260500 | 261000 | 261000 | 260000 | 2514 |
| 201 | 20250423 | 151000 | 65692998000 | 261000 | 260500 | 261000 | 260500 | 759 |
| 202 | 20250423 | 150900 | 65494956000 | 260750 | 261000 | 261000 | 260500 | 921 |
| 203 | 20250423 | 150800 | 65254647500 | 261000 | 260000 | 261500 | 260000 | 4228 |
| 204 | 20250423 | 150700 | 64152461000 | 260500 | 260000 | 260500 | 260000 | 1656 |
| 205 | 20250423 | 150600 | 63721172000 | 260000 | 260500 | 260500 | 260000 | 969 |
| 206 | 20250423 | 150500 | 63468835250 | 260500 | 260250 | 261000 | 260000 | 5481 |
| 207 | 20250423 | 150400 | 62040469250 | 260500 | 260500 | 260500 | 260000 | 1170 |
| 208 | 20250423 | 150300 | 61735764500 | 260250 | 260000 | 260500 | 260000 | 681 |
| 209 | 20250423 | 150200 | 61558398000 | 260000 | 260500 | 261000 | 260000 | 2371 |
| 210 | 20250423 | 150100 | 60940625000 | 260500 | 260500 | 260500 | 260000 | 2253 |
| 211 | 20250423 | 150000 | 60353728000 | 260500 | 260500 | 260500 | 260000 | 976 |
| 212 | 20250423 | 145900 | 60099550000 | 260500 | 260000 | 260500 | 260000 | 1075 |
| 213 | 20250423 | 145800 | 59819564750 | 260500 | 260000 | 260500 | 260000 | 212 |
| 214 | 20250423 | 145700 | 59764358500 | 260000 | 260500 | 260750 | 260000 | 3863 |
| 215 | 20250423 | 145600 | 58758082750 | 260500 | 260000 | 260500 | 260000 | 501 |
| 216 | 20250423 | 145500 | 58627716250 | 260500 | 260000 | 260500 | 260000 | 540 |
| 217 | 20250423 | 145400 | 58487197750 | 260250 | 260500 | 260500 | 260000 | 226 |
| 218 | 20250423 | 145300 | 58428344250 | 260500 | 260500 | 260500 | 260000 | 528 |
| 219 | 20250423 | 145200 | 58290839250 | 260500 | 260500 | 260500 | 260000 | 244 |
| 220 | 20250423 | 145100 | 58227316250 | 260000 | 260500 | 260500 | 260000 | 348 |
| 221 | 20250423 | 145000 | 58136702000 | 260500 | 260500 | 260500 | 260000 | 741 |
| 222 | 20250423 | 144900 | 57943733750 | 260500 | 260000 | 260500 | 260000 | 230 |
| 223 | 20250423 | 144800 | 57883866500 | 260250 | 260500 | 260500 | 260000 | 230 |
| 224 | 20250423 | 144700 | 57824005750 | 260500 | 260000 | 260500 | 260000 | 193 |
| 225 | 20250423 | 144600 | 57773757000 | 260500 | 260500 | 260500 | 260000 | 1024 |
| 226 | 20250423 | 144500 | 57507428750 | 260500 | 260500 | 260500 | 260000 | 584 |
| 227 | 20250423 | 144400 | 57355483000 | 260500 | 260000 | 260500 | 260000 | 323 |
| 228 | 20250423 | 144300 | 57271396500 | 260500 | 260000 | 260500 | 260000 | 1348 |
| 229 | 20250423 | 144200 | 56920326750 | 260500 | 260500 | 260500 | 260000 | 770 |
| 230 | 20250423 | 144100 | 56719771250 | 260500 | 260000 | 260500 | 260000 | 211 |
| 231 | 20250423 | 144000 | 56664840000 | 260000 | 260000 | 260500 | 259750 | 1060 |
| 232 | 20250423 | 143900 | 56389122250 | 260000 | 260000 | 260000 | 259750 | 265 |
| 233 | 20250423 | 143800 | 56320239750 | 260000 | 260000 | 260000 | 259500 | 595 |
| 234 | 20250423 | 143700 | 56165555250 | 259750 | 260000 | 260000 | 259750 | 316 |
| 235 | 20250423 | 143600 | 56083406500 | 260000 | 260000 | 260000 | 259750 | 1171 |
| 236 | 20250423 | 143500 | 55778959000 | 260000 | 260000 | 260000 | 259500 | 398 |
| 237 | 20250423 | 143400 | 55675500250 | 260000 | 260000 | 260000 | 259750 | 342 |
| 238 | 20250423 | 143300 | 55586592750 | 260000 | 260000 | 260000 | 259500 | 242 |
| 239 | 20250423 | 143200 | 55523696500 | 260000 | 260000 | 260000 | 259500 | 134 |
| 240 | 20250423 | 143100 | 55488872750 | 260000 | 259500 | 260000 | 259500 | 303 |
| 241 | 20250423 | 143000 | 55410160000 | 259500 | 260000 | 260000 | 259500 | 332 |
| 242 | 20250423 | 142900 | 55323921250 | 260000 | 259500 | 260000 | 259500 | 821 |
| 243 | 20250423 | 142800 | 55110820500 | 259500 | 259500 | 260000 | 259000 | 871 |
| 244 | 20250423 | 142700 | 54884816500 | 259500 | 259500 | 259500 | 259000 | 899 |
| 245 | 20250423 | 142600 | 54651672000 | 259500 | 260000 | 260000 | 259000 | 856 |
| 246 | 20250423 | 142500 | 54429519500 | 260000 | 259750 | 260000 | 259500 | 776 |
| 247 | 20250423 | 142400 | 54227910500 | 259750 | 259500 | 260000 | 259500 | 348 |
| 248 | 20250423 | 142300 | 54137543250 | 259500 | 259750 | 260000 | 259500 | 741 |
| 249 | 20250423 | 142200 | 53945031000 | 259500 | 259500 | 260000 | 259500 | 1012 |
| 250 | 20250423 | 142100 | 53682334500 | 259500 | 260000 | 260000 | 259500 | 686 |
| 251 | 20250423 | 142000 | 53504188750 | 259500 | 259500 | 260000 | 259500 | 1011 |
| 252 | 20250423 | 141900 | 53241418000 | 259500 | 260000 | 260000 | 259500 | 362 |
| 253 | 20250423 | 141800 | 53147429500 | 260000 | 259750 | 260000 | 259500 | 296 |
| 254 | 20250423 | 141700 | 53070514750 | 259750 | 260000 | 260000 | 259500 | 355 |
| 255 | 20250423 | 141600 | 52978336750 | 260000 | 259500 | 260000 | 259500 | 274 |
| 256 | 20250423 | 141500 | 52907178000 | 260000 | 259250 | 260000 | 259250 | 1464 |
| 257 | 20250423 | 141400 | 52526695750 | 259500 | 260000 | 260000 | 259500 | 956 |
| 258 | 20250423 | 141300 | 52278527000 | 259500 | 260000 | 260500 | 259500 | 1421 |
| 259 | 20250423 | 141200 | 51909056500 | 260500 | 260500 | 260500 | 260000 | 685 |
| 260 | 20250423 | 141100 | 51730886500 | 260000 | 260500 | 260500 | 260000 | 360 |
| 261 | 20250423 | 141000 | 51637224750 | 260500 | 260500 | 260500 | 260000 | 413 |
| 262 | 20250423 | 140900 | 51529744000 | 260500 | 260000 | 260500 | 260000 | 336 |
| 263 | 20250423 | 140800 | 51442302000 | 260500 | 260500 | 260500 | 260000 | 381 |
| 264 | 20250423 | 140700 | 51343174250 | 260500 | 260500 | 260500 | 260000 | 309 |
| 265 | 20250423 | 140600 | 51262746750 | 260000 | 260250 | 260500 | 260000 | 631 |
| 266 | 20250423 | 140500 | 51098588750 | 260250 | 260000 | 261000 | 260000 | 802 |
| 267 | 20250423 | 140400 | 50889713500 | 260000 | 260250 | 261000 | 260000 | 3633 |
| 268 | 20250423 | 140300 | 49943319750 | 260500 | 260750 | 260750 | 260000 | 1630 |
| 269 | 20250423 | 140200 | 49518754000 | 260750 | 260750 | 261000 | 260500 | 519 |
| 270 | 20250423 | 140100 | 49383486000 | 260750 | 260500 | 261000 | 260500 | 593 |
| 271 | 20250423 | 140000 | 49228853500 | 261000 | 260250 | 261000 | 260000 | 1199 |
| 272 | 20250423 | 135900 | 48916531000 | 260500 | 260500 | 260500 | 260000 | 483 |
| 273 | 20250423 | 135800 | 48790827000 | 260000 | 260250 | 260500 | 260000 | 455 |
| 274 | 20250423 | 135700 | 48672363250 | 260500 | 260500 | 260500 | 260000 | 592 |
| 275 | 20250423 | 135600 | 48518276000 | 260500 | 260500 | 260500 | 260000 | 230 |
| 276 | 20250423 | 135500 | 48458399500 | 260500 | 260500 | 260500 | 260000 | 473 |
| 277 | 20250423 | 135400 | 48335308500 | 260500 | 260500 | 260500 | 260000 | 346 |
| 278 | 20250423 | 135300 | 48245203250 | 260500 | 260500 | 260500 | 260000 | 795 |
| 279 | 20250423 | 135200 | 48038237250 | 260500 | 260000 | 260500 | 260000 | 418 |
| 280 | 20250423 | 135100 | 47929445250 | 260500 | 260500 | 260500 | 260000 | 599 |
| 281 | 20250423 | 135000 | 47773534500 | 260500 | 260500 | 260500 | 260000 | 466 |
| 282 | 20250423 | 134900 | 47652218250 | 260500 | 260500 | 260500 | 260000 | 706 |
| 283 | 20250423 | 134800 | 47468478750 | 260500 | 260500 | 261000 | 260000 | 1363 |
| 284 | 20250423 | 134700 | 47113390250 | 260750 | 261000 | 261000 | 260500 | 477 |
| 285 | 20250423 | 134600 | 46989032750 | 261000 | 260500 | 261000 | 260000 | 1780 |
| 286 | 20250423 | 134500 | 46525450750 | 260500 | 260000 | 260500 | 260000 | 262 |
| 287 | 20250423 | 134400 | 46457242750 | 260500 | 260500 | 261000 | 260000 | 1420 |
| 288 | 20250423 | 134300 | 46087461250 | 260000 | 260500 | 261000 | 260000 | 1444 |
| 289 | 20250423 | 134200 | 45711248750 | 260750 | 260500 | 261000 | 260000 | 1106 |
| 290 | 20250423 | 134100 | 45423052250 | 261000 | 260000 | 261000 | 259500 | 2991 |
| 291 | 20250423 | 134000 | 44644254750 | 259500 | 260000 | 260500 | 259500 | 569 |
| 292 | 20250423 | 133900 | 44496287250 | 260500 | 260000 | 260500 | 260000 | 424 |
| 293 | 20250423 | 133800 | 44385963250 | 260500 | 259750 | 260500 | 259500 | 1317 |
| 294 | 20250423 | 133700 | 44043342000 | 259750 | 260000 | 260000 | 259500 | 298 |
| 295 | 20250423 | 133600 | 43965902750 | 260000 | 260000 | 260000 | 259500 | 431 |
| 296 | 20250423 | 133500 | 43853956500 | 259750 | 259500 | 260500 | 259500 | 1052 |
| 297 | 20250423 | 133400 | 43580543750 | 260000 | 260000 | 260000 | 259500 | 286 |
| 298 | 20250423 | 133300 | 43506232250 | 260000 | 260000 | 260000 | 259500 | 445 |
| 299 | 20250423 | 133200 | 43390627750 | 260000 | 260000 | 260000 | 259500 | 535 |
| 300 | 20250423 | 133100 | 43251602750 | 260000 | 260000 | 260000 | 259500 | 789 |
| 301 | 20250423 | 133000 | 43046556500 | 260000 | 259750 | 260000 | 259500 | 204 |
| 302 | 20250423 | 132900 | 42993579750 | 259500 | 260500 | 260500 | 259500 | 1294 |
| 303 | 20250423 | 132800 | 42657150000 | 260000 | 260000 | 260500 | 260000 | 253 |
| 304 | 20250423 | 132700 | 42591331250 | 260000 | 260500 | 260500 | 260000 | 836 |
| 305 | 20250423 | 132600 | 42373805750 | 260000 | 260250 | 260500 | 260000 | 310 |
| 306 | 20250423 | 132500 | 42293158500 | 260500 | 260500 | 260500 | 260000 | 496 |
| 307 | 20250423 | 132400 | 42164077500 | 260500 | 260000 | 260500 | 260000 | 1258 |
| 308 | 20250423 | 132300 | 41836960000 | 260000 | 260000 | 260000 | 259500 | 443 |
| 309 | 20250423 | 132200 | 41721787500 | 260000 | 260000 | 260000 | 259500 | 165 |
| 310 | 20250423 | 132100 | 41678902000 | 260000 | 260000 | 260000 | 259500 | 182 |
| 311 | 20250423 | 132000 | 41631622000 | 260000 | 259500 | 260000 | 259500 | 835 |
| 312 | 20250423 | 131900 | 41414890750 | 259500 | 259500 | 259500 | 259000 | 243 |
| 313 | 20250423 | 131800 | 41351844500 | 259250 | 259500 | 259500 | 259000 | 153 |
| 314 | 20250423 | 131700 | 41312156750 | 259500 | 259500 | 259500 | 259000 | 173 |
| 315 | 20250423 | 131600 | 41267269250 | 259500 | 259500 | 259500 | 259000 | 106 |
| 316 | 20250423 | 131500 | 41239797750 | 259500 | 258750 | 259500 | 258500 | 1364 |
| 317 | 20250423 | 131400 | 40886651000 | 259000 | 259250 | 259250 | 258500 | 1349 |
| 318 | 20250423 | 131300 | 40537324250 | 259250 | 259500 | 259500 | 259000 | 156 |
| 319 | 20250423 | 131200 | 40496860500 | 259000 | 260000 | 260000 | 259000 | 1243 |
| 320 | 20250423 | 131100 | 40174259500 | 260000 | 260250 | 260500 | 260000 | 423 |
| 321 | 20250423 | 131000 | 40064242000 | 260250 | 259750 | 260500 | 259750 | 925 |
| 322 | 20250423 | 130900 | 39823696750 | 260000 | 259500 | 260000 | 259500 | 1289 |
| 323 | 20250423 | 130800 | 39488572000 | 260000 | 260000 | 260000 | 259500 | 239 |
| 324 | 20250423 | 130700 | 39426485750 | 259500 | 260000 | 260000 | 259500 | 232 |
| 325 | 20250423 | 130600 | 39366183750 | 259500 | 259750 | 260000 | 259500 | 119 |
| 326 | 20250423 | 130500 | 39335257500 | 260000 | 259500 | 260000 | 259500 | 398 |
| 327 | 20250423 | 130400 | 39231787500 | 260000 | 260000 | 260000 | 259500 | 209 |
| 328 | 20250423 | 130300 | 39177478500 | 260000 | 259500 | 260000 | 259500 | 88 |
| 329 | 20250423 | 130200 | 39154613750 | 259500 | 260000 | 260250 | 259500 | 1801 |
| 330 | 20250423 | 130100 | 38686403250 | 260250 | 260000 | 260250 | 260000 | 128 |
| 331 | 20250423 | 130000 | 38653096750 | 260500 | 260500 | 260500 | 260000 | 668 |
| 332 | 20250423 | 125900 | 38479372000 | 260000 | 260000 | 260500 | 260000 | 114 |
| 333 | 20250423 | 125800 | 38449698500 | 260500 | 260000 | 260500 | 260000 | 108 |
| 334 | 20250423 | 125700 | 38421579500 | 260500 | 260500 | 260500 | 260000 | 122 |
| 335 | 20250423 | 125600 | 38389809000 | 260000 | 260500 | 260500 | 260000 | 114 |
| 336 | 20250423 | 125500 | 38360129000 | 260500 | 260000 | 260500 | 260000 | 73 |
| 337 | 20250423 | 125400 | 38341122000 | 260000 | 260500 | 260500 | 260000 | 291 |
| 338 | 20250423 | 125300 | 38265407500 | 260500 | 260500 | 260500 | 260000 | 266 |
| 339 | 20250423 | 125200 | 38196186750 | 260500 | 260500 | 260500 | 260000 | 243 |
| 340 | 20250423 | 125100 | 38132912250 | 260000 | 260500 | 260500 | 260000 | 114 |
| 341 | 20250423 | 125000 | 38103250250 | 260000 | 260500 | 260500 | 260000 | 722 |
| 342 | 20250423 | 124900 | 37915334000 | 260500 | 260000 | 260500 | 260000 | 165 |
| 343 | 20250423 | 124800 | 37872391500 | 260000 | 260000 | 260500 | 260000 | 250 |
| 344 | 20250423 | 124700 | 37807339500 | 260500 | 260000 | 260500 | 260000 | 413 |
| 345 | 20250423 | 124600 | 37699848250 | 260250 | 260500 | 260500 | 260000 | 128 |
| 346 | 20250423 | 124500 | 37666536750 | 260000 | 260000 | 260500 | 260000 | 341 |
| 347 | 20250423 | 124400 | 37577856750 | 260000 | 260500 | 260500 | 260000 | 764 |
| 348 | 20250423 | 124300 | 37379177500 | 260000 | 260000 | 260500 | 260000 | 449 |
| 349 | 20250423 | 124200 | 37262286500 | 260500 | 260000 | 260500 | 260000 | 65 |
| 350 | 20250423 | 124100 | 37245360750 | 260500 | 260500 | 260500 | 260000 | 457 |
| 351 | 20250423 | 124000 | 37126508250 | 260500 | 260000 | 260500 | 260000 | 993 |
| 352 | 20250423 | 123900 | 36868142250 | 260500 | 260000 | 260500 | 260000 | 271 |
| 353 | 20250423 | 123800 | 36797577250 | 260000 | 260500 | 260500 | 260000 | 120 |
| 354 | 20250423 | 123700 | 36766339750 | 260500 | 259500 | 260500 | 259500 | 1361 |
| 355 | 20250423 | 123600 | 36412485750 | 260000 | 260500 | 261000 | 259500 | 3730 |
| 356 | 20250423 | 123500 | 35443169750 | 260500 | 260500 | 260500 | 260000 | 1440 |
| 357 | 20250423 | 123400 | 35068056750 | 260500 | 260500 | 260500 | 260000 | 92 |
| 358 | 20250423 | 123300 | 35044107250 | 260000 | 260500 | 260500 | 260000 | 225 |
| 359 | 20250423 | 123200 | 34985534750 | 260500 | 260000 | 260500 | 260000 | 618 |
| 360 | 20250423 | 123100 | 34824578000 | 260000 | 260500 | 260500 | 260000 | 45 |
| 361 | 20250423 | 123000 | 34812857000 | 260000 | 260500 | 260500 | 260000 | 267 |
| 362 | 20250423 | 122900 | 34743371000 | 260500 | 260250 | 260500 | 260000 | 190 |
| 363 | 20250423 | 122800 | 34693937250 | 260250 | 260500 | 260500 | 260000 | 357 |
| 364 | 20250423 | 122700 | 34601087500 | 260500 | 260500 | 260500 | 260000 | 676 |
| 365 | 20250423 | 122600 | 34425279250 | 260500 | 260500 | 260500 | 260000 | 246 |
| 366 | 20250423 | 122500 | 34361281750 | 260500 | 260250 | 260500 | 260000 | 106 |
| 367 | 20250423 | 122400 | 34333685750 | 260500 | 260000 | 260500 | 260000 | 564 |
| 368 | 20250423 | 122300 | 34186816000 | 260250 | 260250 | 260500 | 260000 | 143 |
| 369 | 20250423 | 122200 | 34149614500 | 260250 | 260500 | 260500 | 260000 | 171 |
| 370 | 20250423 | 122100 | 34105116000 | 260000 | 260500 | 260500 | 260000 | 107 |
| 371 | 20250423 | 122000 | 34077279000 | 260500 | 260250 | 260500 | 260000 | 596 |
| 372 | 20250423 | 121900 | 33922168250 | 260250 | 260500 | 260500 | 260000 | 395 |
| 373 | 20250423 | 121800 | 33819373500 | 260000 | 260500 | 260500 | 260000 | 2511 |
| 374 | 20250423 | 121700 | 33165320250 | 260000 | 260250 | 260500 | 260000 | 260 |
| 375 | 20250423 | 121600 | 33097615250 | 260250 | 260250 | 260500 | 260000 | 182 |
| 376 | 20250423 | 121500 | 33050230750 | 260000 | 260000 | 260500 | 259500 | 3494 |
| 377 | 20250423 | 121400 | 32141753750 | 259500 | 260000 | 260000 | 259500 | 229 |
| 378 | 20250423 | 121300 | 32082273750 | 260000 | 259750 | 260000 | 259500 | 91 |
| 379 | 20250423 | 121200 | 32058632250 | 259500 | 259750 | 259750 | 259500 | 263 |
| 380 | 20250423 | 121100 | 31990343750 | 259500 | 259750 | 259750 | 259500 | 129 |
| 381 | 20250423 | 121000 | 31956842500 | 259750 | 259500 | 260000 | 259500 | 423 |
| 382 | 20250423 | 120900 | 31846954750 | 260000 | 260000 | 260000 | 259500 | 551 |
| 383 | 20250423 | 120800 | 31703711750 | 260000 | 259500 | 260000 | 259500 | 880 |
| 384 | 20250423 | 120700 | 31475331750 | 259500 | 259500 | 259500 | 259000 | 197 |
| 385 | 20250423 | 120600 | 31424227250 | 259500 | 259500 | 259500 | 259000 | 403 |
| 386 | 20250423 | 120500 | 31319661250 | 259500 | 259250 | 259500 | 259000 | 141 |
| 387 | 20250423 | 120400 | 31283077000 | 259500 | 259500 | 259500 | 259000 | 139 |
| 388 | 20250423 | 120300 | 31247018250 | 259250 | 259500 | 259500 | 259250 | 82 |
| 389 | 20250423 | 120200 | 31225751500 | 259500 | 259250 | 259500 | 259000 | 508 |
| 390 | 20250423 | 120100 | 31093928250 | 259000 | 259500 | 259500 | 259000 | 193 |
| 391 | 20250423 | 120000 | 31043864000 | 259500 | 259750 | 259750 | 259000 | 924 |
| 392 | 20250423 | 115900 | 30804090500 | 259500 | 259500 | 259750 | 259500 | 252 |
| 393 | 20250423 | 115800 | 30738677000 | 259500 | 259500 | 260000 | 259000 | 2657 |
| 394 | 20250423 | 115700 | 30049198750 | 259500 | 259500 | 259500 | 259000 | 156 |
| 395 | 20250423 | 115600 | 30008749250 | 259500 | 259250 | 259500 | 259000 | 91 |
| 396 | 20250423 | 115500 | 29985150500 | 259500 | 259500 | 259500 | 259000 | 103 |
| 397 | 20250423 | 115400 | 29958431750 | 259500 | 259250 | 259500 | 259000 | 154 |
| 398 | 20250423 | 115300 | 29918487250 | 259250 | 259500 | 259500 | 259000 | 93 |
| 399 | 20250423 | 115200 | 29894380250 | 259500 | 259000 | 259500 | 259000 | 112 |
| 400 | 20250423 | 115100 | 29865326750 | 259500 | 259500 | 259500 | 259000 | 100 |
| 401 | 20250423 | 115000 | 29839396000 | 259000 | 259500 | 259500 | 259000 | 115 |
| 402 | 20250423 | 114900 | 29809571500 | 259500 | 259500 | 259500 | 259000 | 150 |
| 403 | 20250423 | 114800 | 29770664500 | 259500 | 259500 | 259500 | 259000 | 70 |
| 404 | 20250423 | 114700 | 29752513500 | 259500 | 259250 | 259500 | 259000 | 414 |
| 405 | 20250423 | 114600 | 29645252000 | 259500 | 259000 | 259500 | 259000 | 561 |
| 406 | 20250423 | 114500 | 29499888000 | 259250 | 259250 | 259250 | 259000 | 50 |
| 407 | 20250423 | 114400 | 29486926500 | 259250 | 259000 | 259500 | 259000 | 524 |
| 408 | 20250423 | 114300 | 29351204250 | 259000 | 259000 | 259500 | 259000 | 226 |
| 409 | 20250423 | 114200 | 29292625000 | 259250 | 259250 | 259250 | 259000 | 179 |
| 410 | 20250423 | 114100 | 29246248000 | 259000 | 258500 | 259500 | 258500 | 952 |
| 411 | 20250423 | 114000 | 28999672000 | 259000 | 259000 | 259000 | 258500 | 119 |
| 412 | 20250423 | 113900 | 28968881000 | 258500 | 259000 | 259000 | 258500 | 59 |
| 413 | 20250423 | 113800 | 28953609750 | 259000 | 258750 | 259000 | 258500 | 87 |
| 414 | 20250423 | 113700 | 28931105000 | 258750 | 259000 | 259000 | 258500 | 108 |
| 415 | 20250423 | 113600 | 28903168000 | 259000 | 258500 | 259000 | 258000 | 659 |
| 416 | 20250423 | 113500 | 28732800000 | 258000 | 258500 | 258500 | 258000 | 131 |
| 417 | 20250423 | 113400 | 28698955500 | 258500 | 259250 | 259250 | 258000 | 1705 |
| 418 | 20250423 | 113300 | 28257935500 | 259000 | 259000 | 259250 | 259000 | 316 |
| 419 | 20250423 | 113200 | 28176083500 | 259000 | 259250 | 259500 | 259000 | 284 |
| 420 | 20250423 | 113100 | 28102465750 | 259500 | 259000 | 259500 | 259000 | 178 |
| 421 | 20250423 | 113000 | 28056310250 | 259500 | 259500 | 259500 | 259000 | 255 |
| 422 | 20250423 | 112900 | 27990257000 | 259500 | 258750 | 259500 | 258750 | 1237 |
| 423 | 20250423 | 112800 | 27669847500 | 258750 | 259000 | 259000 | 258500 | 116 |
| 424 | 20250423 | 112700 | 27639815750 | 259000 | 258500 | 259500 | 258500 | 1434 |
| 425 | 20250423 | 112600 | 27268409500 | 259000 | 258750 | 259000 | 258500 | 167 |
| 426 | 20250423 | 112500 | 27225167250 | 259000 | 258500 | 259000 | 258500 | 867 |
| 427 | 20250423 | 112400 | 27000628000 | 259000 | 258250 | 259000 | 258000 | 1556 |
| 428 | 20250423 | 112300 | 26598402750 | 258000 | 258500 | 258500 | 258000 | 241 |
| 429 | 20250423 | 112200 | 26536193250 | 258500 | 258500 | 258500 | 258000 | 205 |
| 430 | 20250423 | 112100 | 26483210750 | 258500 | 258000 | 258500 | 258000 | 223 |
| 431 | 20250423 | 112000 | 26425577750 | 258500 | 258500 | 258500 | 258000 | 130 |
| 432 | 20250423 | 111900 | 26391995250 | 258500 | 258500 | 258500 | 258000 | 86 |
| 433 | 20250423 | 111800 | 26369781250 | 258000 | 258500 | 258500 | 258000 | 74 |
| 434 | 20250423 | 111700 | 26350673750 | 258000 | 258500 | 258500 | 258000 | 368 |
| 435 | 20250423 | 111600 | 26255559000 | 258500 | 258500 | 258500 | 258000 | 139 |
| 436 | 20250423 | 111500 | 26219637000 | 258500 | 258000 | 258500 | 258000 | 77 |
| 437 | 20250423 | 111400 | 26199747000 | 258500 | 258000 | 258500 | 258000 | 465 |
| 438 | 20250423 | 111300 | 26079720750 | 258000 | 258500 | 258500 | 257500 | 1047 |
| 439 | 20250423 | 111200 | 25809614750 | 258500 | 258000 | 259000 | 258000 | 6290 |
| 440 | 20250423 | 111100 | 24185284750 | 258000 | 258000 | 258000 | 257500 | 124 |
| 441 | 20250423 | 111000 | 24153308750 | 257500 | 257500 | 258000 | 257500 | 561 |
| 442 | 20250423 | 110900 | 24008827500 | 258000 | 258000 | 258000 | 257500 | 731 |
| 443 | 20250423 | 110800 | 23820459500 | 258000 | 258000 | 258000 | 257500 | 140 |
| 444 | 20250423 | 110700 | 23784361500 | 257500 | 258000 | 258000 | 257500 | 364 |
| 445 | 20250423 | 110600 | 23690547000 | 257500 | 257500 | 258000 | 257500 | 176 |
| 446 | 20250423 | 110500 | 23645156500 | 257500 | 258000 | 258000 | 257500 | 348 |
| 447 | 20250423 | 110400 | 23555408500 | 257500 | 258000 | 258000 | 257500 | 133 |
| 448 | 20250423 | 110300 | 23521121000 | 258000 | 258000 | 258000 | 257500 | 528 |
| 449 | 20250423 | 110200 | 23384938250 | 258000 | 257500 | 258000 | 257500 | 164 |
| 450 | 20250423 | 110100 | 23342649750 | 258000 | 257500 | 258000 | 257500 | 66 |
| 451 | 20250423 | 110000 | 23325633250 | 257750 | 257500 | 258000 | 257500 | 195 |
| 452 | 20250423 | 105900 | 23275355500 | 258000 | 258000 | 258000 | 257500 | 77 |
| 453 | 20250423 | 105800 | 23255497750 | 257750 | 258000 | 258000 | 257500 | 184 |
| 454 | 20250423 | 105700 | 23208063000 | 257500 | 258000 | 258000 | 257500 | 1325 |
| 455 | 20250423 | 105600 | 22866792250 | 258000 | 257500 | 258000 | 257500 | 109 |
| 456 | 20250423 | 105500 | 22838692250 | 257500 | 258000 | 258000 | 257500 | 86 |
| 457 | 20250423 | 105400 | 22816536250 | 257500 | 257750 | 258000 | 257500 | 159 |
| 458 | 20250423 | 105300 | 22775548000 | 257500 | 257500 | 258000 | 257500 | 140 |
| 459 | 20250423 | 105200 | 22739442250 | 257500 | 257500 | 258000 | 257500 | 136 |
| 460 | 20250423 | 105100 | 22704378250 | 258000 | 257500 | 258000 | 257500 | 123 |
| 461 | 20250423 | 105000 | 22672658250 | 258000 | 257500 | 258000 | 257500 | 220 |
| 462 | 20250423 | 104900 | 22615966750 | 258000 | 257500 | 258000 | 257500 | 488 |
| 463 | 20250423 | 104800 | 22490256000 | 257500 | 257500 | 258000 | 257500 | 409 |
| 464 | 20250423 | 104700 | 22384861750 | 257750 | 257250 | 258000 | 257250 | 874 |
| 465 | 20250423 | 104600 | 22159797000 | 257500 | 257500 | 257500 | 257000 | 247 |
| 466 | 20250423 | 104500 | 22096214000 | 257500 | 257500 | 258000 | 257000 | 409 |
| 467 | 20250423 | 104400 | 21990897000 | 257750 | 257000 | 258000 | 256500 | 1503 |
| 468 | 20250423 | 104300 | 21604045500 | 257500 | 257000 | 257500 | 256750 | 1239 |
| 469 | 20250423 | 104200 | 21285612000 | 256750 | 257000 | 257000 | 256500 | 285 |
| 470 | 20250423 | 104100 | 21212401000 | 257000 | 257500 | 257500 | 257000 | 551 |
| 471 | 20250423 | 104000 | 21070780500 | 257500 | 257500 | 257500 | 257000 | 75 |
| 472 | 20250423 | 103900 | 21051489500 | 257500 | 257500 | 257500 | 257000 | 352 |
| 473 | 20250423 | 103800 | 20960865000 | 257500 | 257750 | 258000 | 257000 | 895 |
| 474 | 20250423 | 103700 | 20730386500 | 258000 | 258000 | 258000 | 257500 | 377 |
| 475 | 20250423 | 103600 | 20633262000 | 258000 | 258000 | 258000 | 257500 | 228 |
| 476 | 20250423 | 103500 | 20574468000 | 257750 | 257500 | 258500 | 257500 | 1630 |
| 477 | 20250423 | 103400 | 20153945500 | 258000 | 258000 | 258000 | 257500 | 121 |
| 478 | 20250423 | 103300 | 20122747500 | 257500 | 258000 | 258000 | 257500 | 367 |
| 479 | 20250423 | 103200 | 20028069250 | 258000 | 257750 | 258500 | 257500 | 3798 |
| 480 | 20250423 | 103100 | 19048201500 | 257500 | 257500 | 258000 | 257500 | 239 |
| 481 | 20250423 | 103000 | 18986600000 | 257500 | 257500 | 258000 | 257500 | 829 |
| 482 | 20250423 | 102900 | 18773107000 | 258000 | 257500 | 258000 | 257500 | 142 |
| 483 | 20250423 | 102800 | 18736507000 | 258000 | 257500 | 258000 | 257500 | 3337 |
| 484 | 20250423 | 102700 | 17877212000 | 257500 | 257500 | 257500 | 257000 | 87 |
| 485 | 20250423 | 102600 | 17854824000 | 257500 | 257500 | 257500 | 257000 | 43 |
| 486 | 20250423 | 102500 | 17843758250 | 257500 | 257500 | 257500 | 257000 | 196 |
| 487 | 20250423 | 102400 | 17793296750 | 257500 | 257000 | 257500 | 256500 | 946 |
| 488 | 20250423 | 102300 | 17550165750 | 257000 | 257000 | 257000 | 256500 | 1772 |
| 489 | 20250423 | 102200 | 17094765000 | 256750 | 257000 | 257500 | 256500 | 229 |
| 490 | 20250423 | 102100 | 17035928250 | 256500 | 257000 | 257500 | 256500 | 4842 |
| 491 | 20250423 | 102000 | 15791615750 | 256500 | 257000 | 257000 | 256500 | 273 |
| 492 | 20250423 | 101900 | 15721535750 | 257000 | 256500 | 257000 | 256250 | 2007 |
| 493 | 20250423 | 101800 | 15206719500 | 256500 | 256500 | 256500 | 256000 | 113 |
| 494 | 20250423 | 101700 | 15177762750 | 256000 | 256000 | 256500 | 255500 | 792 |
| 495 | 20250423 | 101600 | 14974952250 | 256000 | 256000 | 256000 | 255500 | 139 |
| 496 | 20250423 | 101500 | 14939373750 | 256000 | 256000 | 256000 | 255500 | 249 |
| 497 | 20250423 | 101400 | 14875636000 | 256000 | 256500 | 256500 | 256000 | 574 |
| 498 | 20250423 | 101300 | 14728675000 | 256500 | 256000 | 256500 | 256000 | 830 |
| 499 | 20250423 | 101200 | 14516141000 | 255750 | 256000 | 256000 | 255750 | 81 |
| 500 | 20250423 | 101100 | 14495412750 | 255750 | 255500 | 256000 | 255500 | 1228 |
| 501 | 20250423 | 101000 | 14181531750 | 255500 | 255000 | 255500 | 255000 | 122 |
| 502 | 20250423 | 100900 | 14150368250 | 255500 | 255500 | 255500 | 255000 | 88 |
| 503 | 20250423 | 100800 | 14127912250 | 255000 | 255500 | 255500 | 255000 | 71 |
| 504 | 20250423 | 100700 | 14109788500 | 255500 | 255000 | 255500 | 255000 | 1120 |
| 505 | 20250423 | 100600 | 13824178750 | 255500 | 255500 | 255500 | 255000 | 646 |
| 506 | 20250423 | 100500 | 13659126750 | 256000 | 256000 | 256000 | 255500 | 127 |
| 507 | 20250423 | 100400 | 13626656250 | 256000 | 256000 | 256000 | 255500 | 97 |
| 508 | 20250423 | 100300 | 13601838500 | 256000 | 256000 | 256500 | 255500 | 349 |
| 509 | 20250423 | 100200 | 13512494750 | 256500 | 256000 | 256500 | 255500 | 2391 |
| 510 | 20250423 | 100100 | 12900413250 | 255500 | 255500 | 256000 | 255500 | 101 |
| 511 | 20250423 | 100000 | 12874585500 | 255500 | 255750 | 256000 | 255500 | 59 |
| 512 | 20250423 | 095900 | 12859498750 | 255500 | 255500 | 255750 | 255500 | 156 |
| 513 | 20250423 | 095800 | 12819640500 | 255500 | 255500 | 255500 | 255000 | 617 |
| 514 | 20250423 | 095700 | 12662007500 | 255500 | 255500 | 256000 | 255500 | 180 |
| 515 | 20250423 | 095600 | 12615967250 | 255500 | 255500 | 256000 | 255500 | 1088 |
| 516 | 20250423 | 095500 | 12337965250 | 255500 | 255500 | 256000 | 255500 | 185 |
| 517 | 20250423 | 095400 | 12290611500 | 255500 | 256000 | 256000 | 255500 | 154 |
| 518 | 20250423 | 095300 | 12251233500 | 255750 | 256000 | 256000 | 255750 | 245 |
| 519 | 20250423 | 095200 | 12188522500 | 255750 | 256000 | 256000 | 255500 | 38 |
| 520 | 20250423 | 095100 | 12178798500 | 256000 | 255500 | 256500 | 255000 | 2389 |
| 521 | 20250423 | 095000 | 11567924250 | 255500 | 255500 | 255500 | 255000 | 116 |
| 522 | 20250423 | 094900 | 11538313250 | 255000 | 255250 | 255500 | 255000 | 276 |
| 523 | 20250423 | 094800 | 11467897500 | 255250 | 254750 | 255500 | 254750 | 824 |
| 524 | 20250423 | 094700 | 11257663250 | 255000 | 254000 | 255000 | 254000 | 1219 |
| 525 | 20250423 | 094600 | 10947175000 | 254500 | 254250 | 254500 | 254000 | 91 |
| 526 | 20250423 | 094500 | 10924019250 | 254500 | 254500 | 254500 | 254000 | 155 |
| 527 | 20250423 | 094400 | 10884595750 | 254500 | 254500 | 254500 | 254000 | 81 |
| 528 | 20250423 | 094300 | 10863990750 | 254500 | 254500 | 254500 | 254000 | 85 |
| 529 | 20250423 | 094200 | 10842364750 | 254250 | 254000 | 255000 | 254000 | 681 |
| 530 | 20250423 | 094100 | 10669092000 | 254000 | 254000 | 254500 | 253500 | 724 |
| 531 | 20250423 | 094000 | 10485216750 | 253750 | 254000 | 254000 | 253500 | 167 |
| 532 | 20250423 | 093900 | 10442809500 | 254000 | 254000 | 254500 | 253500 | 934 |
| 533 | 20250423 | 093800 | 10205590000 | 254000 | 254000 | 254250 | 253500 | 1614 |
| 534 | 20250423 | 093700 | 9795645750 | 254000 | 254500 | 254500 | 254000 | 577 |
| 535 | 20250423 | 093600 | 9649072250 | 254500 | 255000 | 255000 | 254000 | 1151 |
| 536 | 20250423 | 093500 | 9356149000 | 254500 | 254750 | 255000 | 254500 | 591 |
| 537 | 20250423 | 093400 | 9205489000 | 254750 | 255000 | 255000 | 254500 | 131 |
| 538 | 20250423 | 093300 | 9172090500 | 255000 | 255500 | 255500 | 254500 | 2651 |
| 539 | 20250423 | 093200 | 8496142500 | 255500 | 255250 | 255500 | 254500 | 1034 |
| 540 | 20250423 | 093100 | 8232488000 | 255500 | 255500 | 255500 | 255000 | 233 |
| 541 | 20250423 | 093000 | 8172999250 | 255500 | 255500 | 255500 | 255000 | 1249 |
| 542 | 20250423 | 092900 | 7854004250 | 256000 | 255500 | 256000 | 255500 | 131 |
| 543 | 20250423 | 092800 | 7820521750 | 255750 | 255500 | 256000 | 255500 | 111 |
| 544 | 20250423 | 092700 | 7792153000 | 255500 | 256000 | 256000 | 255500 | 957 |
| 545 | 20250423 | 092600 | 7547558000 | 255500 | 256000 | 256000 | 255500 | 789 |
| 546 | 20250423 | 092500 | 7345592500 | 255500 | 256000 | 256000 | 255500 | 171 |
| 547 | 20250423 | 092400 | 7301843250 | 256000 | 256000 | 256500 | 255500 | 1346 |
| 548 | 20250423 | 092300 | 6957251500 | 256500 | 256500 | 256500 | 256000 | 267 |
| 549 | 20250423 | 092200 | 6888768500 | 256000 | 256000 | 256000 | 256000 | 208 |
| 550 | 20250423 | 092100 | 6835520500 | 256000 | 256500 | 256500 | 256000 | 628 |
| 551 | 20250423 | 092000 | 6674699500 | 256500 | 256000 | 256500 | 256000 | 245 |
| 552 | 20250423 | 091900 | 6611976000 | 256000 | 256000 | 256000 | 255500 | 882 |
| 553 | 20250423 | 091800 | 6386185500 | 256000 | 256000 | 256000 | 255500 | 384 |
| 554 | 20250423 | 091700 | 6287911500 | 255500 | 255500 | 256000 | 255500 | 226 |
| 555 | 20250423 | 091600 | 6230086000 | 255500 | 255500 | 256000 | 255250 | 801 |
| 556 | 20250423 | 091500 | 6025426750 | 255500 | 256500 | 256500 | 255250 | 821 |
| 557 | 20250423 | 091400 | 5815530250 | 256500 | 256500 | 256750 | 256250 | 762 |
| 558 | 20250423 | 091300 | 5620082750 | 256750 | 256500 | 256750 | 256500 | 248 |
| 559 | 20250423 | 091200 | 5556463250 | 256500 | 257000 | 257000 | 256500 | 375 |
| 560 | 20250423 | 091100 | 5460159750 | 257000 | 256000 | 257000 | 256000 | 2049 |
| 561 | 20250423 | 091000 | 4934302750 | 256250 | 256750 | 257000 | 256000 | 1160 |
| 562 | 20250423 | 090900 | 4637014250 | 257000 | 257500 | 257500 | 256500 | 1242 |
| 563 | 20250423 | 090800 | 4317732250 | 257500 | 257000 | 257500 | 257000 | 613 |
| 564 | 20250423 | 090700 | 4160014750 | 257000 | 256500 | 257500 | 256500 | 1861 |
| 565 | 20250423 | 090600 | 3681941000 | 257000 | 256500 | 257000 | 256500 | 2428 |
| 566 | 20250423 | 090500 | 3059007250 | 256000 | 256250 | 256500 | 256000 | 1277 |
| 567 | 20250423 | 090400 | 2731974500 | 256500 | 256000 | 256500 | 255500 | 2106 |
| 568 | 20250423 | 090300 | 2192875500 | 255750 | 255500 | 256000 | 255500 | 291 |
| 569 | 20250423 | 090200 | 2118435750 | 255500 | 255500 | 256000 | 255500 | 586 |
| 570 | 20250423 | 090100 | 1968675750 | 255500 | 256000 | 256500 | 255500 | 3693 |
| 571 | 20250423 | 090000 | 1022354500 | 255500 | 256500 | 256500 | 255500 | 3988 |