34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 3 | 20250407 | 182800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20250407 | 182700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20250407 | 182600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20250407 | 182500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20250407 | 182400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20250407 | 182300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20250407 | 182200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20250407 | 182100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20250407 | 182000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20250407 | 181900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20250407 | 181800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20250407 | 181700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20250407 | 181600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20250407 | 181500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20250407 | 181400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20250407 | 181300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20250407 | 181200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20250407 | 181100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20250407 | 181000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20250407 | 180900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20250407 | 180800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20250407 | 180700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20250407 | 180600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20250407 | 180500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20250407 | 180400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20250407 | 180300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20250407 | 180200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20250407 | 180100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20250407 | 180000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20250407 | 175900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 33 | 20250407 | 175800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20250407 | 175700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20250407 | 175600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20250407 | 175500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20250407 | 175400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20250407 | 175300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20250407 | 175200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20250407 | 175100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20250407 | 175000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20250407 | 174900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20250407 | 174800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20250407 | 174700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20250407 | 174600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20250407 | 174500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20250407 | 174400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20250407 | 174300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20250407 | 174200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20250407 | 174100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20250407 | 174000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20250407 | 173900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20250407 | 173800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20250407 | 173700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20250407 | 173600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20250407 | 173500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20250407 | 173400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20250407 | 173300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20250407 | 173200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20250407 | 173100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20250407 | 173000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20250407 | 172900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 63 | 20250407 | 172800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20250407 | 172700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20250407 | 172600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20250407 | 172500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20250407 | 172400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20250407 | 172300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20250407 | 172200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20250407 | 172100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20250407 | 172000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20250407 | 171900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20250407 | 171800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20250407 | 171700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20250407 | 171600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20250407 | 171500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20250407 | 171400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20250407 | 171300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20250407 | 171200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20250407 | 171100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20250407 | 171000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20250407 | 170900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20250407 | 170800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20250407 | 170700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20250407 | 170600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20250407 | 170500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20250407 | 170400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20250407 | 170300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20250407 | 170200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20250407 | 170100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20250407 | 170000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20250407 | 165900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 93 | 20250407 | 165800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20250407 | 165700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20250407 | 165600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20250407 | 165500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20250407 | 165400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20250407 | 165300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20250407 | 165200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20250407 | 165100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20250407 | 165000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20250407 | 164900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20250407 | 164800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20250407 | 164700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20250407 | 164600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20250407 | 164500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20250407 | 164400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20250407 | 164300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20250407 | 164200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20250407 | 164100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20250407 | 164000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20250407 | 163900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20250407 | 163800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20250407 | 163700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20250407 | 163600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20250407 | 163500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20250407 | 163400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20250407 | 163300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20250407 | 163200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20250407 | 163100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20250407 | 163000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20250407 | 162900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 123 | 20250407 | 162800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20250407 | 162700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20250407 | 162600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20250407 | 162500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20250407 | 162400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20250407 | 162300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20250407 | 162200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20250407 | 162100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20250407 | 162000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20250407 | 161900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20250407 | 161800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20250407 | 161700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20250407 | 161600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20250407 | 161500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20250407 | 161400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20250407 | 161300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20250407 | 161200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20250407 | 161100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20250407 | 161000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20250407 | 160900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20250407 | 160800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20250407 | 160700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20250407 | 160600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20250407 | 160500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20250407 | 160400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20250407 | 160300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20250407 | 160200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20250407 | 160100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20250407 | 160000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20250407 | 155900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 153 | 20250407 | 155800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20250407 | 155700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20250407 | 155600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20250407 | 155500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20250407 | 155400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20250407 | 155300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20250407 | 155200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20250407 | 155100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20250407 | 155000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20250407 | 154900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20250407 | 154800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20250407 | 154700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20250407 | 154600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20250407 | 154500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20250407 | 154400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20250407 | 154300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20250407 | 154200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20250407 | 154100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20250407 | 154000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20250407 | 153900 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20250407 | 153800 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20250407 | 153700 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20250407 | 153600 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20250407 | 153500 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20250407 | 153400 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20250407 | 153300 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20250407 | 153200 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20250407 | 153100 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20250407 | 153000 | 130966303000 | 255000 | 255000 | 255000 | 255000 | 34335 |
| 182 | 20250407 | 152900 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 183 | 20250407 | 152800 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 184 | 20250407 | 152700 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 185 | 20250407 | 152600 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 186 | 20250407 | 152500 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 187 | 20250407 | 152400 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 188 | 20250407 | 152300 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 189 | 20250407 | 152200 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 190 | 20250407 | 152100 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 191 | 20250407 | 152000 | 122210878000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 192 | 20250407 | 151900 | 122210878000 | 254500 | 254000 | 255500 | 254000 | 2821 |
| 193 | 20250407 | 151800 | 121492973500 | 254500 | 254500 | 255000 | 254500 | 1936 |
| 194 | 20250407 | 151700 | 121000167500 | 255000 | 255000 | 255000 | 254500 | 990 |
| 195 | 20250407 | 151600 | 120748035000 | 255000 | 254500 | 255000 | 254000 | 2236 |
| 196 | 20250407 | 151500 | 120178953500 | 254500 | 255000 | 255000 | 254000 | 2529 |
| 197 | 20250407 | 151400 | 119535143500 | 255000 | 255000 | 255000 | 254500 | 1994 |
| 198 | 20250407 | 151300 | 119027350250 | 255000 | 254500 | 255000 | 254500 | 1243 |
| 199 | 20250407 | 151200 | 118710730250 | 255000 | 255000 | 255000 | 254500 | 874 |
| 200 | 20250407 | 151100 | 118488198250 | 254750 | 254500 | 255000 | 254000 | 4981 |
| 201 | 20250407 | 151000 | 117220414500 | 254500 | 254000 | 254500 | 254000 | 1650 |
| 202 | 20250407 | 150900 | 116801242500 | 254000 | 254000 | 254500 | 254000 | 1323 |
| 203 | 20250407 | 150800 | 116465128000 | 254000 | 254500 | 255000 | 254000 | 3106 |
| 204 | 20250407 | 150700 | 115675576750 | 255000 | 254750 | 255000 | 254500 | 1172 |
| 205 | 20250407 | 150600 | 115377254000 | 254500 | 255500 | 255500 | 254500 | 1789 |
| 206 | 20250407 | 150500 | 114921257500 | 255000 | 255500 | 255500 | 255000 | 1218 |
| 207 | 20250407 | 150400 | 114610654250 | 255000 | 255000 | 255500 | 255000 | 1521 |
| 208 | 20250407 | 150300 | 114222698250 | 255000 | 255250 | 255500 | 255000 | 2085 |
| 209 | 20250407 | 150200 | 113690648500 | 255250 | 255000 | 255500 | 255000 | 2092 |
| 210 | 20250407 | 150100 | 113157109000 | 255000 | 255500 | 255500 | 255000 | 1156 |
| 211 | 20250407 | 150000 | 112862202000 | 255500 | 255500 | 255500 | 255000 | 947 |
| 212 | 20250407 | 145900 | 112620529000 | 255000 | 255500 | 255500 | 255000 | 552 |
| 213 | 20250407 | 145800 | 112479659500 | 255000 | 255500 | 255500 | 255000 | 373 |
| 214 | 20250407 | 145700 | 112384491000 | 255500 | 255000 | 255500 | 255000 | 550 |
| 215 | 20250407 | 145600 | 112244128250 | 255500 | 255500 | 255500 | 255000 | 363 |
| 216 | 20250407 | 145500 | 112151498750 | 255500 | 255500 | 255500 | 255000 | 533 |
| 217 | 20250407 | 145400 | 112015513250 | 255000 | 255000 | 255500 | 254500 | 2333 |
| 218 | 20250407 | 145300 | 111420721750 | 254500 | 254500 | 255000 | 254500 | 1996 |
| 219 | 20250407 | 145200 | 110911955250 | 254500 | 255000 | 255000 | 254500 | 609 |
| 220 | 20250407 | 145100 | 110756868750 | 255000 | 255000 | 255500 | 254500 | 2110 |
| 221 | 20250407 | 145000 | 110219162250 | 255500 | 255500 | 255500 | 255000 | 3459 |
| 222 | 20250407 | 144900 | 109337055250 | 255000 | 255000 | 255500 | 255000 | 525 |
| 223 | 20250407 | 144800 | 109203144750 | 255000 | 255500 | 255500 | 255000 | 636 |
| 224 | 20250407 | 144700 | 109040782750 | 255500 | 255500 | 256000 | 255000 | 2053 |
| 225 | 20250407 | 144600 | 108516088750 | 256000 | 255000 | 256000 | 255000 | 2143 |
| 226 | 20250407 | 144500 | 107968499750 | 255500 | 255500 | 255500 | 255000 | 1009 |
| 227 | 20250407 | 144400 | 107710840750 | 255500 | 255000 | 255500 | 255000 | 701 |
| 228 | 20250407 | 144300 | 107531890250 | 255500 | 255250 | 255500 | 255000 | 767 |
| 229 | 20250407 | 144200 | 107335994750 | 255250 | 255500 | 255500 | 255000 | 809 |
| 230 | 20250407 | 144100 | 107129480000 | 255500 | 255500 | 255500 | 255000 | 840 |
| 231 | 20250407 | 144000 | 106915069000 | 255500 | 255500 | 255500 | 255000 | 688 |
| 232 | 20250407 | 143900 | 106739512500 | 255000 | 255500 | 255500 | 255000 | 470 |
| 233 | 20250407 | 143800 | 106619558000 | 255500 | 256000 | 256000 | 255000 | 1803 |
| 234 | 20250407 | 143700 | 106158751000 | 255500 | 255500 | 256000 | 255500 | 460 |
| 235 | 20250407 | 143600 | 106041179000 | 256000 | 256000 | 256500 | 255500 | 788 |
| 236 | 20250407 | 143500 | 105839547000 | 256000 | 256000 | 256500 | 255500 | 1519 |
| 237 | 20250407 | 143400 | 105450742500 | 255500 | 255500 | 256000 | 255500 | 429 |
| 238 | 20250407 | 143300 | 105341051250 | 256000 | 255500 | 256000 | 255500 | 370 |
| 239 | 20250407 | 143200 | 105246481750 | 256000 | 256000 | 256500 | 255500 | 3438 |
| 240 | 20250407 | 143100 | 104367217250 | 255500 | 256000 | 256000 | 255500 | 926 |
| 241 | 20250407 | 143000 | 104130349500 | 256000 | 256000 | 256000 | 255500 | 571 |
| 242 | 20250407 | 142900 | 103984327500 | 256000 | 256000 | 256500 | 255500 | 1637 |
| 243 | 20250407 | 142800 | 103565173500 | 256500 | 256500 | 256500 | 256000 | 327 |
| 244 | 20250407 | 142700 | 103481417500 | 256000 | 256500 | 257000 | 256000 | 1303 |
| 245 | 20250407 | 142600 | 103147147000 | 257000 | 256000 | 257000 | 256000 | 1667 |
| 246 | 20250407 | 142500 | 102719641000 | 256500 | 256500 | 256500 | 256000 | 502 |
| 247 | 20250407 | 142400 | 102591055000 | 256000 | 256500 | 257000 | 256000 | 1257 |
| 248 | 20250407 | 142300 | 102268499000 | 256500 | 256500 | 257000 | 256500 | 899 |
| 249 | 20250407 | 142200 | 102037715000 | 257000 | 256500 | 257000 | 256500 | 726 |
| 250 | 20250407 | 142100 | 101851284000 | 256500 | 256000 | 256500 | 256000 | 1356 |
| 251 | 20250407 | 142000 | 101503595000 | 256500 | 256500 | 256500 | 256000 | 593 |
| 252 | 20250407 | 141900 | 101351631000 | 256500 | 256000 | 257000 | 256000 | 3893 |
| 253 | 20250407 | 141800 | 100353301000 | 256500 | 256500 | 257000 | 256000 | 621 |
| 254 | 20250407 | 141700 | 100194075500 | 256750 | 256000 | 256750 | 256000 | 552 |
| 255 | 20250407 | 141600 | 100052514500 | 256500 | 256000 | 257000 | 256000 | 946 |
| 256 | 20250407 | 141500 | 99809888500 | 256500 | 256000 | 256500 | 256000 | 640 |
| 257 | 20250407 | 141400 | 99645777000 | 256500 | 256500 | 256500 | 256000 | 560 |
| 258 | 20250407 | 141300 | 99502177500 | 256500 | 256500 | 256500 | 256000 | 449 |
| 259 | 20250407 | 141200 | 99387062000 | 256000 | 257000 | 257000 | 256000 | 2435 |
| 260 | 20250407 | 141100 | 98762383500 | 257000 | 256500 | 257500 | 256500 | 2143 |
| 261 | 20250407 | 141000 | 98212018000 | 256500 | 256500 | 256500 | 256000 | 656 |
| 262 | 20250407 | 140900 | 98043814000 | 256500 | 256500 | 256500 | 256000 | 441 |
| 263 | 20250407 | 140800 | 97930734250 | 256000 | 256500 | 256500 | 256000 | 475 |
| 264 | 20250407 | 140700 | 97808932750 | 256500 | 256000 | 256500 | 256000 | 566 |
| 265 | 20250407 | 140600 | 97663836250 | 256500 | 256000 | 256500 | 256000 | 492 |
| 266 | 20250407 | 140500 | 97537686750 | 256500 | 256000 | 256500 | 256000 | 448 |
| 267 | 20250407 | 140400 | 97422793250 | 256500 | 256500 | 256500 | 256000 | 506 |
| 268 | 20250407 | 140300 | 97293058250 | 256500 | 256000 | 256500 | 256000 | 506 |
| 269 | 20250407 | 140200 | 97163335250 | 256500 | 256500 | 256500 | 256000 | 649 |
| 270 | 20250407 | 140100 | 96996999750 | 256500 | 256500 | 256500 | 256000 | 664 |
| 271 | 20250407 | 140000 | 96826716250 | 256500 | 256500 | 256500 | 256000 | 1472 |
| 272 | 20250407 | 135900 | 96449275750 | 256500 | 256500 | 256500 | 256000 | 601 |
| 273 | 20250407 | 135800 | 96295321250 | 256500 | 256500 | 256500 | 256000 | 678 |
| 274 | 20250407 | 135700 | 96121650750 | 256500 | 256500 | 256500 | 256000 | 713 |
| 275 | 20250407 | 135600 | 95938948250 | 256500 | 256500 | 256500 | 256000 | 515 |
| 276 | 20250407 | 135500 | 95806923250 | 256000 | 256500 | 256500 | 256000 | 578 |
| 277 | 20250407 | 135400 | 95658741750 | 256500 | 257000 | 257000 | 256000 | 835 |
| 278 | 20250407 | 135300 | 95444744750 | 257000 | 257000 | 257000 | 256500 | 526 |
| 279 | 20250407 | 135200 | 95309667250 | 257000 | 257000 | 257000 | 256500 | 525 |
| 280 | 20250407 | 135100 | 95174848750 | 256500 | 256500 | 257000 | 256500 | 588 |
| 281 | 20250407 | 135000 | 95023877250 | 256500 | 257000 | 257000 | 256500 | 655 |
| 282 | 20250407 | 134900 | 94855694250 | 257000 | 256500 | 257000 | 256000 | 1163 |
| 283 | 20250407 | 134800 | 94557255750 | 257000 | 256500 | 257000 | 256500 | 589 |
| 284 | 20250407 | 134700 | 94405953250 | 256500 | 256500 | 256500 | 256000 | 1358 |
| 285 | 20250407 | 134600 | 94057696250 | 256500 | 256500 | 257000 | 256000 | 1198 |
| 286 | 20250407 | 134500 | 93750461750 | 257000 | 255500 | 257000 | 255500 | 4950 |
| 287 | 20250407 | 134400 | 92482672250 | 256000 | 256000 | 256000 | 255500 | 471 |
| 288 | 20250407 | 134300 | 92362140250 | 256000 | 255500 | 256000 | 255000 | 2429 |
| 289 | 20250407 | 134200 | 91741294500 | 256000 | 255500 | 256000 | 255500 | 867 |
| 290 | 20250407 | 134100 | 91519596000 | 256000 | 256000 | 256000 | 255500 | 785 |
| 291 | 20250407 | 134000 | 91318846750 | 255500 | 255500 | 256000 | 255500 | 760 |
| 292 | 20250407 | 133900 | 91124350250 | 256000 | 256000 | 256000 | 255500 | 1803 |
| 293 | 20250407 | 133800 | 90663466250 | 256000 | 256000 | 256000 | 255500 | 571 |
| 294 | 20250407 | 133700 | 90517379750 | 255500 | 256500 | 256500 | 255500 | 1153 |
| 295 | 20250407 | 133600 | 90222001250 | 256500 | 256000 | 256500 | 256000 | 874 |
| 296 | 20250407 | 133500 | 89998098250 | 256000 | 256500 | 256500 | 256000 | 521 |
| 297 | 20250407 | 133400 | 89864537250 | 256500 | 256500 | 256500 | 256000 | 771 |
| 298 | 20250407 | 133300 | 89666896750 | 256500 | 256500 | 256500 | 256000 | 718 |
| 299 | 20250407 | 133200 | 89482879750 | 256500 | 256000 | 256500 | 256000 | 353 |
| 300 | 20250407 | 133100 | 89392352750 | 256000 | 256500 | 256500 | 256000 | 2577 |
| 301 | 20250407 | 133000 | 88732425000 | 256500 | 256500 | 256500 | 256000 | 525 |
| 302 | 20250407 | 132900 | 88597791250 | 256500 | 256500 | 256500 | 256000 | 507 |
| 303 | 20250407 | 132800 | 88467770250 | 256000 | 256500 | 256500 | 256000 | 2752 |
| 304 | 20250407 | 132700 | 87761976500 | 256500 | 256500 | 256500 | 256000 | 437 |
| 305 | 20250407 | 132600 | 87649914000 | 256500 | 256500 | 256500 | 256000 | 498 |
| 306 | 20250407 | 132500 | 87522228500 | 256000 | 256000 | 256500 | 256000 | 563 |
| 307 | 20250407 | 132400 | 87377904500 | 256500 | 256500 | 256500 | 256000 | 425 |
| 308 | 20250407 | 132300 | 87268971250 | 256500 | 256500 | 256500 | 256000 | 268 |
| 309 | 20250407 | 132200 | 87200308750 | 256000 | 256000 | 256500 | 256000 | 280 |
| 310 | 20250407 | 132100 | 87128531250 | 256500 | 256000 | 256500 | 256000 | 180 |
| 311 | 20250407 | 132000 | 87082396000 | 256500 | 256500 | 256500 | 256000 | 699 |
| 312 | 20250407 | 131900 | 86903381500 | 256000 | 256500 | 256500 | 256000 | 2467 |
| 313 | 20250407 | 131800 | 86271769000 | 256500 | 257000 | 257000 | 256000 | 2092 |
| 314 | 20250407 | 131700 | 85735141500 | 256500 | 256500 | 257000 | 256500 | 454 |
| 315 | 20250407 | 131600 | 85618656000 | 257000 | 257000 | 257500 | 256500 | 707 |
| 316 | 20250407 | 131500 | 85436926250 | 257500 | 257500 | 257500 | 257000 | 174 |
| 317 | 20250407 | 131400 | 85392190250 | 257500 | 257500 | 257500 | 257000 | 417 |
| 318 | 20250407 | 131300 | 85284887250 | 257000 | 257000 | 257500 | 257000 | 1059 |
| 319 | 20250407 | 131200 | 85012251250 | 257500 | 257000 | 257500 | 257000 | 187 |
| 320 | 20250407 | 131100 | 84964151750 | 257000 | 258000 | 258000 | 257000 | 668 |
| 321 | 20250407 | 131000 | 84792108750 | 258000 | 257500 | 258000 | 257500 | 205 |
| 322 | 20250407 | 130900 | 84739293750 | 257500 | 258000 | 258000 | 257500 | 99 |
| 323 | 20250407 | 130800 | 84713764750 | 258000 | 258000 | 258500 | 257500 | 370 |
| 324 | 20250407 | 130700 | 84618318750 | 258000 | 258500 | 258500 | 258000 | 240 |
| 325 | 20250407 | 130600 | 84556343000 | 258500 | 258250 | 258500 | 258000 | 176 |
| 326 | 20250407 | 130500 | 84510904500 | 258000 | 258500 | 258500 | 258000 | 1319 |
| 327 | 20250407 | 130400 | 84170556000 | 258000 | 258500 | 258500 | 258000 | 406 |
| 328 | 20250407 | 130300 | 84065701500 | 258500 | 258500 | 258500 | 258000 | 285 |
| 329 | 20250407 | 130200 | 83992098500 | 258500 | 258000 | 258500 | 257500 | 928 |
| 330 | 20250407 | 130100 | 83752608000 | 258000 | 257500 | 258000 | 257500 | 451 |
| 331 | 20250407 | 130000 | 83636267500 | 258000 | 258000 | 258000 | 257500 | 383 |
| 332 | 20250407 | 125900 | 83537520500 | 258000 | 257000 | 258000 | 257000 | 1827 |
| 333 | 20250407 | 125800 | 83067086000 | 257000 | 257500 | 257500 | 257000 | 1886 |
| 334 | 20250407 | 125700 | 82582342500 | 257500 | 257500 | 257500 | 257000 | 224 |
| 335 | 20250407 | 125600 | 82524685500 | 257500 | 257000 | 257500 | 257000 | 125 |
| 336 | 20250407 | 125500 | 82492534000 | 257000 | 257500 | 257500 | 257000 | 231 |
| 337 | 20250407 | 125400 | 82433064000 | 257500 | 257500 | 257500 | 257000 | 328 |
| 338 | 20250407 | 125300 | 82348731500 | 257000 | 257000 | 257500 | 257000 | 1028 |
| 339 | 20250407 | 125200 | 82084444000 | 257500 | 257000 | 257500 | 256500 | 3412 |
| 340 | 20250407 | 125100 | 81207311000 | 257000 | 257000 | 257000 | 256500 | 334 |
| 341 | 20250407 | 125000 | 81121543000 | 257000 | 257000 | 257000 | 256500 | 771 |
| 342 | 20250407 | 124900 | 80923688500 | 257000 | 256500 | 257000 | 256500 | 187 |
| 343 | 20250407 | 124800 | 80875667500 | 257000 | 256500 | 257000 | 256500 | 345 |
| 344 | 20250407 | 124700 | 80787069000 | 256500 | 256500 | 257000 | 256500 | 654 |
| 345 | 20250407 | 124600 | 80619037500 | 257000 | 257000 | 257000 | 256500 | 1192 |
| 346 | 20250407 | 124500 | 80313229500 | 257000 | 257500 | 257500 | 256500 | 806 |
| 347 | 20250407 | 124400 | 80106098000 | 257500 | 257000 | 257500 | 256500 | 2187 |
| 348 | 20250407 | 124300 | 79543937250 | 257000 | 257000 | 257500 | 256500 | 2607 |
| 349 | 20250407 | 124200 | 78873623750 | 256500 | 257000 | 257000 | 256500 | 327 |
| 350 | 20250407 | 124100 | 78789597500 | 257000 | 256500 | 257000 | 256500 | 282 |
| 351 | 20250407 | 124000 | 78717214750 | 257000 | 257000 | 257000 | 256500 | 1017 |
| 352 | 20250407 | 123900 | 78456256750 | 257000 | 256500 | 257000 | 256000 | 1021 |
| 353 | 20250407 | 123800 | 78194366500 | 256500 | 256500 | 257000 | 256500 | 493 |
| 354 | 20250407 | 123700 | 78067911000 | 257000 | 257000 | 257000 | 256500 | 734 |
| 355 | 20250407 | 123600 | 77879410000 | 257000 | 256500 | 257000 | 256000 | 1039 |
| 356 | 20250407 | 123500 | 77612869000 | 256500 | 256500 | 257000 | 256500 | 903 |
| 357 | 20250407 | 123400 | 77381199000 | 257000 | 257000 | 257000 | 256500 | 571 |
| 358 | 20250407 | 123300 | 77234505500 | 256500 | 257000 | 257000 | 256500 | 2664 |
| 359 | 20250407 | 123200 | 76551140500 | 256500 | 257500 | 257500 | 256500 | 969 |
| 360 | 20250407 | 123100 | 76302122000 | 257500 | 257500 | 257500 | 257000 | 535 |
| 361 | 20250407 | 123000 | 76164552500 | 257500 | 257500 | 257500 | 257000 | 1096 |
| 362 | 20250407 | 122900 | 75882839500 | 257500 | 257500 | 257500 | 257000 | 129 |
| 363 | 20250407 | 122800 | 75849635000 | 257000 | 257500 | 257500 | 257000 | 551 |
| 364 | 20250407 | 122700 | 75707788500 | 258000 | 257500 | 258000 | 257500 | 241 |
| 365 | 20250407 | 122600 | 75645672500 | 258000 | 257500 | 258000 | 257500 | 112 |
| 366 | 20250407 | 122500 | 75616813000 | 257500 | 258000 | 258000 | 257500 | 203 |
| 367 | 20250407 | 122400 | 75564502000 | 257500 | 257500 | 258000 | 257500 | 160 |
| 368 | 20250407 | 122300 | 75523266000 | 257500 | 257000 | 258000 | 257000 | 2854 |
| 369 | 20250407 | 122200 | 74788352000 | 257000 | 257500 | 257500 | 257000 | 313 |
| 370 | 20250407 | 122100 | 74707827000 | 257500 | 257500 | 258000 | 257500 | 468 |
| 371 | 20250407 | 122000 | 74587307500 | 257500 | 258000 | 258000 | 257500 | 491 |
| 372 | 20250407 | 121900 | 74460809500 | 258000 | 257500 | 258000 | 257500 | 141 |
| 373 | 20250407 | 121800 | 74424481500 | 257500 | 257500 | 258000 | 257500 | 433 |
| 374 | 20250407 | 121700 | 74312929500 | 257500 | 257500 | 258000 | 257000 | 2966 |
| 375 | 20250407 | 121600 | 73549118500 | 257500 | 258000 | 258000 | 257500 | 105 |
| 376 | 20250407 | 121500 | 73522068000 | 258000 | 257500 | 258000 | 257500 | 214 |
| 377 | 20250407 | 121400 | 73466898500 | 258000 | 257500 | 258000 | 257500 | 152 |
| 378 | 20250407 | 121300 | 73427708000 | 258000 | 258000 | 258000 | 257500 | 328 |
| 379 | 20250407 | 121200 | 73343106500 | 258000 | 258500 | 258500 | 257500 | 411 |
| 380 | 20250407 | 121100 | 73237060500 | 258000 | 258000 | 258500 | 257500 | 637 |
| 381 | 20250407 | 121000 | 73072692000 | 258000 | 258250 | 258500 | 257500 | 745 |
| 382 | 20250407 | 120900 | 72880430750 | 258000 | 258000 | 258250 | 258000 | 109 |
| 383 | 20250407 | 120800 | 72852295000 | 258250 | 258500 | 258500 | 257500 | 1503 |
| 384 | 20250407 | 120700 | 72464486500 | 258000 | 258000 | 258500 | 258000 | 203 |
| 385 | 20250407 | 120600 | 72412046500 | 258500 | 259000 | 259000 | 258000 | 841 |
| 386 | 20250407 | 120500 | 72194655000 | 258500 | 258500 | 259000 | 258500 | 79 |
| 387 | 20250407 | 120400 | 72174208500 | 259000 | 258000 | 259000 | 258000 | 1429 |
| 388 | 20250407 | 120300 | 71804760500 | 258500 | 258500 | 258500 | 258000 | 3424 |
| 389 | 20250407 | 120200 | 70919680500 | 258000 | 258000 | 258500 | 258000 | 301 |
| 390 | 20250407 | 120100 | 70841998500 | 258000 | 258000 | 258500 | 258000 | 218 |
| 391 | 20250407 | 120000 | 70785699500 | 258000 | 258000 | 258500 | 258000 | 255 |
| 392 | 20250407 | 115900 | 70719839500 | 258500 | 259000 | 259000 | 258000 | 279 |
| 393 | 20250407 | 115800 | 70647712750 | 258500 | 258500 | 259000 | 258500 | 515 |
| 394 | 20250407 | 115700 | 70514563750 | 258500 | 259000 | 259000 | 258000 | 330 |
| 395 | 20250407 | 115600 | 70429203250 | 259000 | 259000 | 259000 | 258500 | 833 |
| 396 | 20250407 | 115500 | 70213811750 | 258500 | 259000 | 259000 | 258500 | 409 |
| 397 | 20250407 | 115400 | 70108046750 | 259000 | 259000 | 259500 | 258500 | 464 |
| 398 | 20250407 | 115300 | 69987874250 | 259500 | 259000 | 259500 | 259000 | 160 |
| 399 | 20250407 | 115200 | 69946408750 | 259000 | 259500 | 259500 | 259000 | 1215 |
| 400 | 20250407 | 115100 | 69631671250 | 259500 | 259000 | 259500 | 259000 | 224 |
| 401 | 20250407 | 115000 | 69573573250 | 259000 | 259500 | 259500 | 259000 | 213 |
| 402 | 20250407 | 114900 | 69518318750 | 259500 | 259000 | 259500 | 259000 | 234 |
| 403 | 20250407 | 114800 | 69457666250 | 259500 | 259000 | 259500 | 259000 | 71 |
| 404 | 20250407 | 114700 | 69439261250 | 259000 | 259000 | 259500 | 258500 | 1909 |
| 405 | 20250407 | 114600 | 68944730250 | 258500 | 259000 | 259000 | 258500 | 1010 |
| 406 | 20250407 | 114500 | 68683593250 | 258500 | 259000 | 259000 | 258500 | 1112 |
| 407 | 20250407 | 114400 | 68395871250 | 259500 | 259500 | 259500 | 259000 | 169 |
| 408 | 20250407 | 114300 | 68352054250 | 259000 | 259000 | 259500 | 259000 | 222 |
| 409 | 20250407 | 114200 | 68294522750 | 259000 | 259000 | 259500 | 259000 | 205 |
| 410 | 20250407 | 114100 | 68241380250 | 259500 | 259500 | 259500 | 259000 | 237 |
| 411 | 20250407 | 114000 | 68179948250 | 259000 | 259000 | 259500 | 258500 | 1379 |
| 412 | 20250407 | 113900 | 67822625750 | 259000 | 259000 | 259000 | 258500 | 307 |
| 413 | 20250407 | 113800 | 67743234750 | 259000 | 259000 | 259500 | 258500 | 551 |
| 414 | 20250407 | 113700 | 67600587500 | 259500 | 259500 | 259500 | 259000 | 514 |
| 415 | 20250407 | 113600 | 67467396000 | 259000 | 259000 | 259500 | 259000 | 377 |
| 416 | 20250407 | 113500 | 67369705500 | 259000 | 260000 | 260000 | 259000 | 400 |
| 417 | 20250407 | 113400 | 67265896500 | 260000 | 260000 | 260000 | 259500 | 371 |
| 418 | 20250407 | 113300 | 67169585000 | 259500 | 259500 | 260000 | 259500 | 150 |
| 419 | 20250407 | 113200 | 67130615250 | 260000 | 259500 | 260000 | 259000 | 1093 |
| 420 | 20250407 | 113100 | 66846838250 | 259500 | 260000 | 260000 | 259500 | 683 |
| 421 | 20250407 | 113000 | 66669543750 | 260000 | 259500 | 260000 | 259000 | 930 |
| 422 | 20250407 | 112900 | 66428245750 | 259500 | 259000 | 259500 | 259000 | 69 |
| 423 | 20250407 | 112800 | 66410363250 | 259000 | 259500 | 259500 | 259000 | 768 |
| 424 | 20250407 | 112700 | 66211124250 | 259500 | 259500 | 260000 | 259500 | 800 |
| 425 | 20250407 | 112600 | 66003461250 | 259500 | 259500 | 260000 | 259500 | 485 |
| 426 | 20250407 | 112500 | 65877437250 | 260000 | 259500 | 260000 | 259500 | 156 |
| 427 | 20250407 | 112400 | 65836923250 | 259500 | 260000 | 260000 | 259500 | 1918 |
| 428 | 20250407 | 112300 | 65338305750 | 259500 | 260500 | 260500 | 259500 | 532 |
| 429 | 20250407 | 112200 | 65200006250 | 260500 | 260000 | 260500 | 260000 | 114 |
| 430 | 20250407 | 112100 | 65170346750 | 260000 | 260500 | 260500 | 260000 | 89 |
| 431 | 20250407 | 112000 | 65147172750 | 260000 | 259500 | 261000 | 259500 | 1467 |
| 432 | 20250407 | 111900 | 64765454750 | 259500 | 260000 | 260000 | 259500 | 240 |
| 433 | 20250407 | 111800 | 64703136750 | 260000 | 260500 | 260500 | 259500 | 269 |
| 434 | 20250407 | 111700 | 64633213750 | 260000 | 260000 | 261000 | 260000 | 1855 |
| 435 | 20250407 | 111600 | 64150132750 | 260000 | 260500 | 260500 | 260000 | 251 |
| 436 | 20250407 | 111500 | 64084816750 | 260500 | 260500 | 260500 | 260000 | 166 |
| 437 | 20250407 | 111400 | 64041626750 | 260500 | 260000 | 260500 | 260000 | 798 |
| 438 | 20250407 | 111300 | 63833950750 | 260000 | 260500 | 260500 | 259500 | 1191 |
| 439 | 20250407 | 111200 | 63524289750 | 260000 | 260500 | 260500 | 260000 | 601 |
| 440 | 20250407 | 111100 | 63367977750 | 260500 | 261000 | 261000 | 260000 | 411 |
| 441 | 20250407 | 111000 | 63260922750 | 260500 | 261500 | 261500 | 260500 | 391 |
| 442 | 20250407 | 110900 | 63158932250 | 261500 | 261000 | 261500 | 260500 | 674 |
| 443 | 20250407 | 110800 | 62982943750 | 260500 | 261000 | 261000 | 260500 | 1108 |
| 444 | 20250407 | 110700 | 62693770250 | 261000 | 261000 | 261500 | 260500 | 682 |
| 445 | 20250407 | 110600 | 62515789750 | 261000 | 261000 | 261500 | 260500 | 935 |
| 446 | 20250407 | 110500 | 62271583000 | 261000 | 261500 | 261500 | 260500 | 828 |
| 447 | 20250407 | 110400 | 62055486000 | 261500 | 261000 | 261500 | 260500 | 1807 |
| 448 | 20250407 | 110300 | 61583869500 | 260500 | 260500 | 261000 | 260500 | 645 |
| 449 | 20250407 | 110200 | 61415811500 | 261000 | 260500 | 261000 | 260000 | 884 |
| 450 | 20250407 | 110100 | 61185541500 | 260000 | 260250 | 260500 | 259500 | 1468 |
| 451 | 20250407 | 110000 | 60804013500 | 260500 | 260000 | 260500 | 259500 | 361 |
| 452 | 20250407 | 105900 | 60710155000 | 260000 | 260500 | 260500 | 259500 | 849 |
| 453 | 20250407 | 105800 | 60489411000 | 260000 | 259500 | 260500 | 259500 | 1071 |
| 454 | 20250407 | 105700 | 60210947500 | 259500 | 260000 | 260000 | 259500 | 122 |
| 455 | 20250407 | 105600 | 60179244000 | 259500 | 260000 | 260000 | 259500 | 307 |
| 456 | 20250407 | 105500 | 60099447000 | 260000 | 259000 | 260000 | 259000 | 223 |
| 457 | 20250407 | 105400 | 60041553000 | 259500 | 259000 | 259500 | 259000 | 857 |
| 458 | 20250407 | 105300 | 59819174500 | 259500 | 259000 | 259500 | 259000 | 479 |
| 459 | 20250407 | 105200 | 59694938000 | 259000 | 258500 | 259500 | 258500 | 597 |
| 460 | 20250407 | 105100 | 59540302000 | 258500 | 258500 | 259000 | 258500 | 223 |
| 461 | 20250407 | 105000 | 59482617500 | 259000 | 259500 | 259500 | 258500 | 1149 |
| 462 | 20250407 | 104900 | 59185432000 | 259500 | 259000 | 260000 | 259000 | 600 |
| 463 | 20250407 | 104800 | 59029810000 | 259500 | 259000 | 259500 | 258500 | 2448 |
| 464 | 20250407 | 104700 | 58395736000 | 259000 | 259000 | 259500 | 258500 | 280 |
| 465 | 20250407 | 104600 | 58323216000 | 259000 | 259500 | 259500 | 259000 | 321 |
| 466 | 20250407 | 104500 | 58239988500 | 259000 | 260000 | 260000 | 259000 | 694 |
| 467 | 20250407 | 104400 | 58060104750 | 260000 | 259500 | 260000 | 259500 | 182 |
| 468 | 20250407 | 104300 | 58012832500 | 260000 | 259500 | 260000 | 259000 | 1020 |
| 469 | 20250407 | 104200 | 57748174500 | 259000 | 260000 | 260000 | 259000 | 448 |
| 470 | 20250407 | 104100 | 57631968500 | 259500 | 260000 | 260000 | 259500 | 343 |
| 471 | 20250407 | 104000 | 57542886750 | 259500 | 259500 | 260000 | 259000 | 652 |
| 472 | 20250407 | 103900 | 57373783750 | 259500 | 260000 | 260000 | 259000 | 1185 |
| 473 | 20250407 | 103800 | 57066484250 | 259500 | 260000 | 260000 | 259500 | 177 |
| 474 | 20250407 | 103700 | 57020519250 | 260000 | 260000 | 260000 | 259500 | 228 |
| 475 | 20250407 | 103600 | 56961288750 | 260000 | 259500 | 260000 | 259500 | 481 |
| 476 | 20250407 | 103500 | 56836384250 | 259500 | 260000 | 260000 | 259000 | 820 |
| 477 | 20250407 | 103400 | 56623582000 | 260000 | 260000 | 260000 | 259500 | 416 |
| 478 | 20250407 | 103300 | 56515451500 | 260000 | 259500 | 260000 | 259000 | 603 |
| 479 | 20250407 | 103200 | 56358970500 | 259500 | 259000 | 259500 | 258500 | 1077 |
| 480 | 20250407 | 103100 | 56079886500 | 258500 | 259000 | 259500 | 258500 | 350 |
| 481 | 20250407 | 103000 | 55989241000 | 259000 | 260000 | 260000 | 259000 | 1209 |
| 482 | 20250407 | 102900 | 55675585250 | 259500 | 259500 | 260000 | 259000 | 594 |
| 483 | 20250407 | 102800 | 55521437500 | 259500 | 260000 | 260000 | 259500 | 123 |
| 484 | 20250407 | 102700 | 55489474000 | 260000 | 260000 | 260000 | 259500 | 876 |
| 485 | 20250407 | 102600 | 55261719500 | 259500 | 260000 | 260500 | 259500 | 450 |
| 486 | 20250407 | 102500 | 55144828000 | 260000 | 259750 | 260500 | 259500 | 1761 |
| 487 | 20250407 | 102400 | 54687229750 | 260000 | 260000 | 260000 | 259500 | 421 |
| 488 | 20250407 | 102300 | 54577923250 | 260000 | 260000 | 260500 | 259500 | 1613 |
| 489 | 20250407 | 102200 | 54158558250 | 260000 | 260000 | 260500 | 259000 | 2379 |
| 490 | 20250407 | 102100 | 53540382750 | 260000 | 259500 | 260500 | 259500 | 3242 |
| 491 | 20250407 | 102000 | 52697451250 | 259500 | 259000 | 260000 | 259000 | 2101 |
| 492 | 20250407 | 101900 | 52152765500 | 259000 | 258500 | 259000 | 258000 | 1570 |
| 493 | 20250407 | 101800 | 51746638000 | 258500 | 258500 | 258500 | 258000 | 731 |
| 494 | 20250407 | 101700 | 51557736250 | 258000 | 257500 | 258500 | 257000 | 2022 |
| 495 | 20250407 | 101600 | 51036594750 | 257500 | 257500 | 257500 | 257000 | 715 |
| 496 | 20250407 | 101500 | 50852777750 | 257000 | 257000 | 258000 | 257000 | 1269 |
| 497 | 20250407 | 101400 | 50526466750 | 257000 | 257500 | 257500 | 256500 | 1620 |
| 498 | 20250407 | 101300 | 50110197000 | 257000 | 257500 | 257500 | 257000 | 1333 |
| 499 | 20250407 | 101200 | 49767577000 | 257500 | 258000 | 258500 | 257000 | 3247 |
| 500 | 20250407 | 101100 | 48930324750 | 258000 | 257000 | 258000 | 257000 | 442 |
| 501 | 20250407 | 101000 | 48816495500 | 257500 | 257000 | 257500 | 256000 | 3237 |
| 502 | 20250407 | 100900 | 47985651750 | 257000 | 257000 | 257500 | 256500 | 1909 |
| 503 | 20250407 | 100800 | 47495045250 | 256750 | 256750 | 257000 | 256000 | 388 |
| 504 | 20250407 | 100700 | 47395489250 | 256750 | 257000 | 257000 | 256500 | 501 |
| 505 | 20250407 | 100600 | 47266936250 | 257000 | 256500 | 257000 | 256000 | 1211 |
| 506 | 20250407 | 100500 | 46956311250 | 256500 | 256000 | 256500 | 256000 | 1425 |
| 507 | 20250407 | 100400 | 46590868750 | 256500 | 256000 | 256500 | 255000 | 3761 |
| 508 | 20250407 | 100300 | 45628802750 | 256000 | 256500 | 257000 | 256000 | 1113 |
| 509 | 20250407 | 100200 | 45343347250 | 257000 | 256000 | 257000 | 255500 | 1813 |
| 510 | 20250407 | 100100 | 44878686750 | 255500 | 255500 | 256000 | 255500 | 785 |
| 511 | 20250407 | 100000 | 44678027750 | 255500 | 255000 | 256000 | 255000 | 1571 |
| 512 | 20250407 | 095900 | 44276740750 | 255000 | 254500 | 255500 | 254500 | 1438 |
| 513 | 20250407 | 095800 | 43910478250 | 254500 | 254500 | 254500 | 254000 | 266 |
| 514 | 20250407 | 095700 | 43842884750 | 254500 | 254000 | 254500 | 253500 | 821 |
| 515 | 20250407 | 095600 | 43634357750 | 254000 | 254000 | 254000 | 253500 | 797 |
| 516 | 20250407 | 095500 | 43431955250 | 254000 | 253500 | 254500 | 253500 | 2593 |
| 517 | 20250407 | 095400 | 42773109250 | 253500 | 254000 | 254000 | 253500 | 1808 |
| 518 | 20250407 | 095300 | 42314430500 | 253500 | 253750 | 254000 | 253500 | 712 |
| 519 | 20250407 | 095200 | 42133807750 | 253750 | 254000 | 254500 | 253500 | 993 |
| 520 | 20250407 | 095100 | 41881483500 | 254000 | 254500 | 254500 | 254000 | 2180 |
| 521 | 20250407 | 095000 | 41327291500 | 254000 | 254000 | 254500 | 253500 | 2991 |
| 522 | 20250407 | 094900 | 40567383750 | 254000 | 254000 | 254500 | 254000 | 1275 |
| 523 | 20250407 | 094800 | 40243462750 | 254000 | 254000 | 254500 | 253500 | 1626 |
| 524 | 20250407 | 094700 | 39830528250 | 254500 | 254500 | 254500 | 253500 | 6044 |
| 525 | 20250407 | 094600 | 38294950750 | 254500 | 254500 | 254500 | 254000 | 811 |
| 526 | 20250407 | 094500 | 38088602250 | 254500 | 255000 | 255000 | 254000 | 5171 |
| 527 | 20250407 | 094400 | 36772633250 | 254500 | 255000 | 255000 | 254500 | 1380 |
| 528 | 20250407 | 094300 | 36421102000 | 255000 | 256000 | 256000 | 254500 | 3726 |
| 529 | 20250407 | 094200 | 35470478500 | 256000 | 256000 | 256000 | 255500 | 376 |
| 530 | 20250407 | 094100 | 35374328500 | 255500 | 255500 | 256000 | 255500 | 469 |
| 531 | 20250407 | 094000 | 35254469500 | 255750 | 256500 | 256500 | 255500 | 393 |
| 532 | 20250407 | 093900 | 35153927250 | 256000 | 256000 | 256500 | 255500 | 1916 |
| 533 | 20250407 | 093800 | 34663393750 | 255750 | 256000 | 256000 | 255500 | 300 |
| 534 | 20250407 | 093700 | 34586653500 | 256000 | 255500 | 256500 | 255500 | 1289 |
| 535 | 20250407 | 093600 | 34256564500 | 256000 | 256500 | 256500 | 255500 | 2459 |
| 536 | 20250407 | 093500 | 33627066000 | 256000 | 256500 | 256500 | 256000 | 1271 |
| 537 | 20250407 | 093400 | 33301461250 | 256500 | 256000 | 256500 | 255500 | 1081 |
| 538 | 20250407 | 093300 | 33024389250 | 256000 | 255500 | 256500 | 255500 | 1727 |
| 539 | 20250407 | 093200 | 32582368000 | 255500 | 255000 | 256000 | 254500 | 3285 |
| 540 | 20250407 | 093100 | 31743657500 | 255000 | 255000 | 255000 | 254500 | 2501 |
| 541 | 20250407 | 093000 | 31106013500 | 255000 | 255000 | 255500 | 255000 | 3121 |
| 542 | 20250407 | 092900 | 30310138000 | 255000 | 254750 | 255000 | 254500 | 1219 |
| 543 | 20250407 | 092800 | 29999547250 | 254750 | 255500 | 255500 | 254500 | 2767 |
| 544 | 20250407 | 092700 | 29294123750 | 255500 | 255750 | 255750 | 255000 | 1140 |
| 545 | 20250407 | 092600 | 29003059250 | 255750 | 255500 | 256000 | 255000 | 2310 |
| 546 | 20250407 | 092500 | 28412717000 | 255500 | 256000 | 256500 | 255000 | 4327 |
| 547 | 20250407 | 092400 | 27306136500 | 256000 | 256500 | 256500 | 255500 | 1185 |
| 548 | 20250407 | 092300 | 27002780750 | 256250 | 256500 | 256500 | 255500 | 4867 |
| 549 | 20250407 | 092200 | 25756621250 | 256500 | 256500 | 257000 | 256000 | 1074 |
| 550 | 20250407 | 092100 | 25481121750 | 257000 | 257000 | 257500 | 256500 | 1636 |
| 551 | 20250407 | 092000 | 25060793250 | 257000 | 257000 | 257500 | 256500 | 2525 |
| 552 | 20250407 | 091900 | 24412211750 | 257000 | 257000 | 257500 | 256500 | 2827 |
| 553 | 20250407 | 091800 | 23685968250 | 257500 | 257500 | 258000 | 257000 | 1520 |
| 554 | 20250407 | 091700 | 23294572250 | 257500 | 259500 | 260000 | 257500 | 5885 |
| 555 | 20250407 | 091600 | 21773734750 | 259000 | 258500 | 260000 | 258500 | 1468 |
| 556 | 20250407 | 091500 | 21393201250 | 258500 | 258500 | 259000 | 258000 | 1891 |
| 557 | 20250407 | 091400 | 20904445750 | 258000 | 257500 | 259000 | 257500 | 889 |
| 558 | 20250407 | 091300 | 20675279750 | 257500 | 257000 | 257500 | 257000 | 577 |
| 559 | 20250407 | 091200 | 20526903500 | 257000 | 256500 | 257000 | 256000 | 1950 |
| 560 | 20250407 | 091100 | 20026833500 | 256500 | 259000 | 259000 | 255500 | 4355 |
| 561 | 20250407 | 091000 | 18907634250 | 259000 | 259000 | 259750 | 258000 | 3848 |
| 562 | 20250407 | 090900 | 17911045500 | 258500 | 257000 | 258500 | 256500 | 2609 |
| 563 | 20250407 | 090800 | 17239205000 | 257000 | 256500 | 257000 | 256500 | 1587 |
| 564 | 20250407 | 090700 | 16832005500 | 257000 | 256500 | 257000 | 256000 | 1553 |
| 565 | 20250407 | 090600 | 16433656250 | 256500 | 256500 | 257000 | 256000 | 7497 |
| 566 | 20250407 | 090500 | 14510791000 | 256500 | 256000 | 257000 | 255500 | 3726 |
| 567 | 20250407 | 090400 | 13556048750 | 257000 | 255500 | 257000 | 254000 | 7372 |
| 568 | 20250407 | 090300 | 11673880500 | 255500 | 256500 | 256500 | 255000 | 9110 |
| 569 | 20250407 | 090200 | 9343093250 | 256500 | 257500 | 257500 | 256000 | 6244 |
| 570 | 20250407 | 090100 | 7739369000 | 257500 | 259000 | 259500 | 257000 | 7108 |
| 571 | 20250407 | 090000 | 5902591000 | 259000 | 260000 | 260500 | 258000 | 22750 |