33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 182900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 3 | 20250403 | 182800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 4 | 20250403 | 182700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 5 | 20250403 | 182600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 6 | 20250403 | 182500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 7 | 20250403 | 182400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 8 | 20250403 | 182300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 9 | 20250403 | 182200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 10 | 20250403 | 182100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 11 | 20250403 | 182000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 12 | 20250403 | 181900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 13 | 20250403 | 181800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 14 | 20250403 | 181700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 15 | 20250403 | 181600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 16 | 20250403 | 181500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 17 | 20250403 | 181400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 18 | 20250403 | 181300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 19 | 20250403 | 181200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 20 | 20250403 | 181100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 21 | 20250403 | 181000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 22 | 20250403 | 180900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 23 | 20250403 | 180800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 24 | 20250403 | 180700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 25 | 20250403 | 180600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 26 | 20250403 | 180500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 27 | 20250403 | 180400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 28 | 20250403 | 180300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 29 | 20250403 | 180200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 30 | 20250403 | 180100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 31 | 20250403 | 180000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 32 | 20250403 | 175900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 33 | 20250403 | 175800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 34 | 20250403 | 175700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 35 | 20250403 | 175600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 36 | 20250403 | 175500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 37 | 20250403 | 175400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 38 | 20250403 | 175300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 39 | 20250403 | 175200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 40 | 20250403 | 175100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 41 | 20250403 | 175000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 42 | 20250403 | 174900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 43 | 20250403 | 174800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 44 | 20250403 | 174700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 45 | 20250403 | 174600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 46 | 20250403 | 174500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 47 | 20250403 | 174400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 48 | 20250403 | 174300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 49 | 20250403 | 174200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 50 | 20250403 | 174100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 51 | 20250403 | 174000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 52 | 20250403 | 173900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 53 | 20250403 | 173800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 54 | 20250403 | 173700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 55 | 20250403 | 173600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 56 | 20250403 | 173500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 57 | 20250403 | 173400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 58 | 20250403 | 173300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 59 | 20250403 | 173200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 60 | 20250403 | 173100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 61 | 20250403 | 173000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 62 | 20250403 | 172900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 63 | 20250403 | 172800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 64 | 20250403 | 172700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 65 | 20250403 | 172600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 66 | 20250403 | 172500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 67 | 20250403 | 172400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 68 | 20250403 | 172300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 69 | 20250403 | 172200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 70 | 20250403 | 172100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 71 | 20250403 | 172000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 72 | 20250403 | 171900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 73 | 20250403 | 171800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 74 | 20250403 | 171700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 75 | 20250403 | 171600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 76 | 20250403 | 171500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 77 | 20250403 | 171400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 78 | 20250403 | 171300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 79 | 20250403 | 171200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 80 | 20250403 | 171100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 81 | 20250403 | 171000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 82 | 20250403 | 170900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 83 | 20250403 | 170800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 84 | 20250403 | 170700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 85 | 20250403 | 170600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 86 | 20250403 | 170500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 87 | 20250403 | 170400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 88 | 20250403 | 170300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 89 | 20250403 | 170200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 90 | 20250403 | 170100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 91 | 20250403 | 170000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 92 | 20250403 | 165900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 93 | 20250403 | 165800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 94 | 20250403 | 165700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 95 | 20250403 | 165600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 96 | 20250403 | 165500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 97 | 20250403 | 165400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 98 | 20250403 | 165300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 99 | 20250403 | 165200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 100 | 20250403 | 165100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 101 | 20250403 | 165000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 102 | 20250403 | 164900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 103 | 20250403 | 164800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 104 | 20250403 | 164700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 105 | 20250403 | 164600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 106 | 20250403 | 164500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 107 | 20250403 | 164400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 108 | 20250403 | 164300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 109 | 20250403 | 164200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 110 | 20250403 | 164100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 111 | 20250403 | 164000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 112 | 20250403 | 163900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 113 | 20250403 | 163800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 114 | 20250403 | 163700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 115 | 20250403 | 163600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 116 | 20250403 | 163500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 117 | 20250403 | 163400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 118 | 20250403 | 163300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 119 | 20250403 | 163200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 120 | 20250403 | 163100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 121 | 20250403 | 163000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 122 | 20250403 | 162900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 123 | 20250403 | 162800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 124 | 20250403 | 162700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 125 | 20250403 | 162600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 126 | 20250403 | 162500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 127 | 20250403 | 162400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 128 | 20250403 | 162300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 129 | 20250403 | 162200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 130 | 20250403 | 162100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 131 | 20250403 | 162000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 132 | 20250403 | 161900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 133 | 20250403 | 161800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 134 | 20250403 | 161700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 135 | 20250403 | 161600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 136 | 20250403 | 161500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 137 | 20250403 | 161400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 138 | 20250403 | 161300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 139 | 20250403 | 161200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 140 | 20250403 | 161100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 141 | 20250403 | 161000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 142 | 20250403 | 160900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 143 | 20250403 | 160800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 144 | 20250403 | 160700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 145 | 20250403 | 160600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 146 | 20250403 | 160500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 147 | 20250403 | 160400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 148 | 20250403 | 160300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 149 | 20250403 | 160200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 150 | 20250403 | 160100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 151 | 20250403 | 160000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 152 | 20250403 | 155900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 153 | 20250403 | 155800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 154 | 20250403 | 155700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 155 | 20250403 | 155600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 156 | 20250403 | 155500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 157 | 20250403 | 155400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 158 | 20250403 | 155300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 159 | 20250403 | 155200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 160 | 20250403 | 155100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 161 | 20250403 | 155000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 162 | 20250403 | 154900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 163 | 20250403 | 154800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 164 | 20250403 | 154700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 165 | 20250403 | 154600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 166 | 20250403 | 154500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 167 | 20250403 | 154400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 168 | 20250403 | 154300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 169 | 20250403 | 154200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 170 | 20250403 | 154100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 171 | 20250403 | 154000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 172 | 20250403 | 153900 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 173 | 20250403 | 153800 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 174 | 20250403 | 153700 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 175 | 20250403 | 153600 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 176 | 20250403 | 153500 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 177 | 20250403 | 153400 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 178 | 20250403 | 153300 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 179 | 20250403 | 153200 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 180 | 20250403 | 153100 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 0 |
| 181 | 20250403 | 153000 | 98969679000 | 271000 | 271000 | 271000 | 271000 | 19710 |
| 182 | 20250403 | 152900 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 183 | 20250403 | 152800 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 184 | 20250403 | 152700 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 185 | 20250403 | 152600 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 186 | 20250403 | 152500 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 187 | 20250403 | 152400 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 188 | 20250403 | 152300 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 189 | 20250403 | 152200 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 190 | 20250403 | 152100 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 191 | 20250403 | 152000 | 93628269000 | 270000 | 270000 | 270000 | 270000 | 0 |
| 192 | 20250403 | 151900 | 93628269000 | 270000 | 269500 | 270000 | 269500 | 581 |
| 193 | 20250403 | 151800 | 93471566000 | 270000 | 270000 | 270000 | 269500 | 500 |
| 194 | 20250403 | 151700 | 93336802500 | 270000 | 269500 | 270000 | 269000 | 1030 |
| 195 | 20250403 | 151600 | 93059185500 | 269500 | 269500 | 269500 | 269000 | 1447 |
| 196 | 20250403 | 151500 | 92669633000 | 269000 | 269500 | 269500 | 269000 | 519 |
| 197 | 20250403 | 151400 | 92529969500 | 269000 | 269000 | 269500 | 269000 | 445 |
| 198 | 20250403 | 151300 | 92410219000 | 269000 | 269500 | 269500 | 269000 | 898 |
| 199 | 20250403 | 151200 | 92168511500 | 269500 | 269000 | 269500 | 269000 | 456 |
| 200 | 20250403 | 151100 | 92045823000 | 269500 | 269500 | 269500 | 269000 | 249 |
| 201 | 20250403 | 151000 | 91978756000 | 270000 | 270000 | 270000 | 269500 | 713 |
| 202 | 20250403 | 150900 | 91786532000 | 270000 | 269500 | 270000 | 269000 | 1068 |
| 203 | 20250403 | 150800 | 91498790000 | 269500 | 270000 | 270000 | 269500 | 1331 |
| 204 | 20250403 | 150700 | 91139992250 | 270000 | 269750 | 270000 | 269500 | 747 |
| 205 | 20250403 | 150600 | 90938492000 | 269750 | 270000 | 270000 | 269500 | 407 |
| 206 | 20250403 | 150500 | 90828698500 | 269500 | 270000 | 270000 | 269500 | 881 |
| 207 | 20250403 | 150400 | 90590996000 | 270000 | 269000 | 270500 | 269000 | 2551 |
| 208 | 20250403 | 150300 | 89902822000 | 269500 | 269500 | 269500 | 269000 | 940 |
| 209 | 20250403 | 150200 | 89649676250 | 269500 | 269500 | 269500 | 269000 | 595 |
| 210 | 20250403 | 150100 | 89489469750 | 269000 | 269500 | 269500 | 269000 | 731 |
| 211 | 20250403 | 150000 | 89292669500 | 269500 | 269500 | 269500 | 269000 | 793 |
| 212 | 20250403 | 145900 | 89079125500 | 269000 | 269500 | 269500 | 269000 | 436 |
| 213 | 20250403 | 145800 | 88961812500 | 269500 | 269500 | 269500 | 269000 | 759 |
| 214 | 20250403 | 145700 | 88757551500 | 269500 | 269500 | 270000 | 269000 | 1945 |
| 215 | 20250403 | 145600 | 88233390750 | 269750 | 270000 | 270000 | 269500 | 156 |
| 216 | 20250403 | 145500 | 88191322750 | 269500 | 270000 | 270000 | 269500 | 463 |
| 217 | 20250403 | 145400 | 88066469250 | 270000 | 269500 | 270000 | 269500 | 606 |
| 218 | 20250403 | 145300 | 87902878750 | 270000 | 269750 | 270000 | 269500 | 299 |
| 219 | 20250403 | 145200 | 87822253250 | 270000 | 269750 | 270000 | 269500 | 1340 |
| 220 | 20250403 | 145100 | 87460871000 | 270000 | 269500 | 270000 | 269500 | 1028 |
| 221 | 20250403 | 145000 | 87183787750 | 269500 | 269500 | 270000 | 269500 | 207 |
| 222 | 20250403 | 144900 | 87127932750 | 269500 | 269500 | 270000 | 269500 | 164 |
| 223 | 20250403 | 144800 | 87083702750 | 270000 | 270000 | 270000 | 269500 | 607 |
| 224 | 20250403 | 144700 | 86919838500 | 270000 | 270000 | 270000 | 269500 | 348 |
| 225 | 20250403 | 144600 | 86825896750 | 270000 | 269000 | 270000 | 269000 | 2633 |
| 226 | 20250403 | 144500 | 86116279750 | 269500 | 269000 | 269500 | 269000 | 719 |
| 227 | 20250403 | 144400 | 85922574750 | 269500 | 269500 | 269500 | 269000 | 3265 |
| 228 | 20250403 | 144300 | 85042724500 | 269500 | 269750 | 269750 | 269000 | 4035 |
| 229 | 20250403 | 144200 | 83955292000 | 269750 | 270000 | 270000 | 269500 | 138 |
| 230 | 20250403 | 144100 | 83918077750 | 269500 | 270000 | 270000 | 269500 | 1425 |
| 231 | 20250403 | 144000 | 83533358000 | 269750 | 270000 | 270000 | 269500 | 4578 |
| 232 | 20250403 | 143900 | 82297330250 | 270000 | 269500 | 270000 | 269500 | 462 |
| 233 | 20250403 | 143800 | 82172650500 | 270000 | 269500 | 270000 | 269500 | 169 |
| 234 | 20250403 | 143700 | 82127064000 | 269500 | 269500 | 270500 | 269000 | 5378 |
| 235 | 20250403 | 143600 | 80676636500 | 269500 | 269500 | 270000 | 269000 | 928 |
| 236 | 20250403 | 143500 | 80426568000 | 269500 | 269500 | 270000 | 269500 | 253 |
| 237 | 20250403 | 143400 | 80358362250 | 269500 | 269500 | 270000 | 269500 | 968 |
| 238 | 20250403 | 143300 | 80097462000 | 269500 | 270000 | 270000 | 269500 | 278 |
| 239 | 20250403 | 143200 | 80022458000 | 270000 | 270000 | 270000 | 269500 | 517 |
| 240 | 20250403 | 143100 | 79882887000 | 269500 | 270250 | 270500 | 269500 | 1861 |
| 241 | 20250403 | 143000 | 79380432250 | 270500 | 270000 | 270500 | 270000 | 174 |
| 242 | 20250403 | 142900 | 79333396250 | 270000 | 270000 | 270500 | 270000 | 151 |
| 243 | 20250403 | 142800 | 79292603750 | 270000 | 270000 | 270500 | 270000 | 1341 |
| 244 | 20250403 | 142700 | 78929900750 | 270500 | 270000 | 270500 | 270000 | 220 |
| 245 | 20250403 | 142600 | 78870454500 | 270000 | 270250 | 270500 | 270000 | 894 |
| 246 | 20250403 | 142500 | 78629053500 | 270000 | 270500 | 270500 | 270000 | 1333 |
| 247 | 20250403 | 142400 | 78269115500 | 270000 | 270500 | 271000 | 270000 | 1614 |
| 248 | 20250403 | 142300 | 77832549000 | 271000 | 271000 | 271000 | 270500 | 297 |
| 249 | 20250403 | 142200 | 77752143500 | 270500 | 271000 | 271000 | 270500 | 370 |
| 250 | 20250403 | 142100 | 77651931000 | 270500 | 270500 | 271000 | 270500 | 129 |
| 251 | 20250403 | 142000 | 77617023000 | 271000 | 270500 | 271000 | 270500 | 280 |
| 252 | 20250403 | 141900 | 77541211500 | 270500 | 270500 | 270750 | 270500 | 167 |
| 253 | 20250403 | 141800 | 77496017500 | 271000 | 270500 | 271000 | 270500 | 284 |
| 254 | 20250403 | 141700 | 77419129000 | 271000 | 271000 | 271000 | 270500 | 237 |
| 255 | 20250403 | 141600 | 77354961500 | 270500 | 270500 | 271000 | 270500 | 689 |
| 256 | 20250403 | 141500 | 77168285000 | 270500 | 271000 | 271500 | 270500 | 1057 |
| 257 | 20250403 | 141400 | 76881814250 | 271000 | 271500 | 271500 | 271000 | 560 |
| 258 | 20250403 | 141300 | 76729906750 | 271000 | 271000 | 271500 | 271000 | 230 |
| 259 | 20250403 | 141200 | 76667549000 | 271500 | 271250 | 271500 | 271000 | 257 |
| 260 | 20250403 | 141100 | 76597860250 | 271000 | 271250 | 271500 | 271000 | 365 |
| 261 | 20250403 | 141000 | 76498928000 | 271250 | 271000 | 271500 | 271000 | 267 |
| 262 | 20250403 | 140900 | 76426517250 | 271250 | 271000 | 271500 | 271000 | 318 |
| 263 | 20250403 | 140800 | 76340319000 | 271250 | 271000 | 271500 | 271000 | 259 |
| 264 | 20250403 | 140700 | 76270117000 | 271500 | 271500 | 271500 | 271000 | 1331 |
| 265 | 20250403 | 140600 | 75909350250 | 271000 | 271000 | 271500 | 271000 | 171 |
| 266 | 20250403 | 140500 | 75862977250 | 271500 | 271250 | 271500 | 271000 | 170 |
| 267 | 20250403 | 140400 | 75816868750 | 271500 | 271500 | 271500 | 271000 | 265 |
| 268 | 20250403 | 140300 | 75744992250 | 271000 | 271500 | 271500 | 271000 | 139 |
| 269 | 20250403 | 140200 | 75707297500 | 271000 | 271250 | 271500 | 271000 | 158 |
| 270 | 20250403 | 140100 | 75664452500 | 271500 | 271000 | 271500 | 271000 | 187 |
| 271 | 20250403 | 140000 | 75613733500 | 271000 | 271500 | 271500 | 271000 | 177 |
| 272 | 20250403 | 135900 | 75565704000 | 271000 | 271500 | 271500 | 271000 | 243 |
| 273 | 20250403 | 135800 | 75499796500 | 271500 | 271500 | 271500 | 271000 | 344 |
| 274 | 20250403 | 135700 | 75406488500 | 271500 | 271250 | 271500 | 271000 | 364 |
| 275 | 20250403 | 135600 | 75307707500 | 271000 | 271500 | 271500 | 271000 | 414 |
| 276 | 20250403 | 135500 | 75195412000 | 271000 | 271250 | 271500 | 271000 | 351 |
| 277 | 20250403 | 135400 | 75100131750 | 271500 | 271250 | 271500 | 271000 | 969 |
| 278 | 20250403 | 135300 | 74837120750 | 271500 | 271500 | 271500 | 271000 | 176 |
| 279 | 20250403 | 135200 | 74789357500 | 271000 | 271000 | 271500 | 271000 | 507 |
| 280 | 20250403 | 135100 | 74651929500 | 271000 | 271500 | 271500 | 271000 | 414 |
| 281 | 20250403 | 135000 | 74539700000 | 271500 | 271000 | 271500 | 271000 | 878 |
| 282 | 20250403 | 134900 | 74301729250 | 271250 | 271500 | 271500 | 271000 | 349 |
| 283 | 20250403 | 134800 | 74207036500 | 271000 | 271250 | 271500 | 271000 | 1467 |
| 284 | 20250403 | 134700 | 73808793500 | 271250 | 271000 | 271500 | 271000 | 183 |
| 285 | 20250403 | 134600 | 73759155250 | 271500 | 271500 | 271500 | 271000 | 203 |
| 286 | 20250403 | 134500 | 73704090750 | 271500 | 271500 | 271500 | 271000 | 227 |
| 287 | 20250403 | 134400 | 73642517250 | 271500 | 271500 | 271500 | 271000 | 337 |
| 288 | 20250403 | 134300 | 73551076750 | 271500 | 271000 | 271500 | 271000 | 234 |
| 289 | 20250403 | 134200 | 73487627250 | 271500 | 271500 | 272000 | 271000 | 1644 |
| 290 | 20250403 | 134100 | 73041334750 | 271500 | 272000 | 272000 | 271500 | 484 |
| 291 | 20250403 | 134000 | 72909761250 | 272000 | 271500 | 272000 | 271500 | 164 |
| 292 | 20250403 | 133900 | 72865183000 | 272000 | 271750 | 272000 | 271500 | 132 |
| 293 | 20250403 | 133800 | 72829324750 | 271500 | 271750 | 272000 | 271500 | 276 |
| 294 | 20250403 | 133700 | 72754328500 | 271500 | 272000 | 272000 | 271500 | 973 |
| 295 | 20250403 | 133600 | 72490082250 | 272000 | 272000 | 272000 | 271500 | 175 |
| 296 | 20250403 | 133500 | 72442518250 | 272000 | 272000 | 272000 | 271500 | 262 |
| 297 | 20250403 | 133400 | 72371310250 | 271500 | 272000 | 272000 | 271500 | 265 |
| 298 | 20250403 | 133300 | 72299251750 | 271750 | 271750 | 272000 | 271750 | 164 |
| 299 | 20250403 | 133200 | 72254661250 | 272000 | 272000 | 272000 | 271750 | 229 |
| 300 | 20250403 | 133100 | 72192388000 | 272000 | 272000 | 272500 | 272000 | 1052 |
| 301 | 20250403 | 133000 | 71906231000 | 272000 | 270500 | 272250 | 270500 | 9415 |
| 302 | 20250403 | 132900 | 69353102500 | 270500 | 271000 | 271000 | 270500 | 806 |
| 303 | 20250403 | 132800 | 69134741000 | 270500 | 270750 | 271000 | 270500 | 234 |
| 304 | 20250403 | 132700 | 69071383250 | 270750 | 270750 | 271000 | 270500 | 122 |
| 305 | 20250403 | 132600 | 69038353750 | 270500 | 271000 | 271000 | 270500 | 666 |
| 306 | 20250403 | 132500 | 68857917750 | 271000 | 271000 | 271000 | 270500 | 179 |
| 307 | 20250403 | 132400 | 68809428750 | 270750 | 270750 | 271000 | 270500 | 162 |
| 308 | 20250403 | 132300 | 68765543500 | 271000 | 270750 | 271000 | 270500 | 781 |
| 309 | 20250403 | 132200 | 68553904250 | 271000 | 271000 | 271000 | 270750 | 1199 |
| 310 | 20250403 | 132100 | 68229000000 | 271000 | 271000 | 271000 | 270500 | 613 |
| 311 | 20250403 | 132000 | 68062923250 | 270500 | 270750 | 271000 | 270500 | 176 |
| 312 | 20250403 | 131900 | 68015273250 | 270500 | 270750 | 271000 | 270500 | 140 |
| 313 | 20250403 | 131800 | 67977391250 | 270500 | 271000 | 271000 | 270500 | 416 |
| 314 | 20250403 | 131700 | 67864850250 | 271000 | 270750 | 271000 | 270500 | 513 |
| 315 | 20250403 | 131600 | 67726042250 | 270750 | 270500 | 271000 | 270500 | 80 |
| 316 | 20250403 | 131500 | 67704385250 | 271000 | 270750 | 271000 | 270500 | 171 |
| 317 | 20250403 | 131400 | 67658112750 | 270750 | 270500 | 271000 | 270500 | 156 |
| 318 | 20250403 | 131300 | 67615881750 | 270500 | 270500 | 271000 | 270500 | 148 |
| 319 | 20250403 | 131200 | 67575811250 | 271000 | 270750 | 271000 | 270500 | 194 |
| 320 | 20250403 | 131100 | 67523309750 | 271000 | 270750 | 271000 | 270500 | 165 |
| 321 | 20250403 | 131000 | 67478656750 | 270500 | 271000 | 271000 | 270500 | 118 |
| 322 | 20250403 | 130900 | 67446710250 | 270500 | 271500 | 271500 | 270500 | 2604 |
| 323 | 20250403 | 130800 | 66741073500 | 271500 | 271250 | 271500 | 271000 | 63 |
| 324 | 20250403 | 130700 | 66723991500 | 271500 | 271000 | 271500 | 271000 | 259 |
| 325 | 20250403 | 130600 | 66653718250 | 271000 | 271500 | 271500 | 271000 | 367 |
| 326 | 20250403 | 130500 | 66554114000 | 271000 | 271250 | 271500 | 271000 | 80 |
| 327 | 20250403 | 130400 | 66532413500 | 271500 | 271000 | 271500 | 271000 | 1188 |
| 328 | 20250403 | 130300 | 66210395000 | 271250 | 271500 | 271500 | 271000 | 197 |
| 329 | 20250403 | 130200 | 66156935000 | 271500 | 271250 | 271500 | 271000 | 176 |
| 330 | 20250403 | 130100 | 66109179750 | 271500 | 271500 | 271500 | 271000 | 340 |
| 331 | 20250403 | 130000 | 66016903500 | 271500 | 271000 | 271500 | 271000 | 2410 |
| 332 | 20250403 | 125900 | 65362639250 | 271000 | 271000 | 271500 | 271000 | 172 |
| 333 | 20250403 | 125800 | 65315990750 | 271000 | 271250 | 271500 | 271000 | 136 |
| 334 | 20250403 | 125700 | 65279111750 | 271000 | 271500 | 271500 | 271000 | 151 |
| 335 | 20250403 | 125600 | 65238130250 | 271000 | 271250 | 271500 | 271000 | 102 |
| 336 | 20250403 | 125500 | 65210465750 | 271500 | 271000 | 271500 | 271000 | 211 |
| 337 | 20250403 | 125400 | 65153187250 | 271500 | 271250 | 271500 | 271000 | 509 |
| 338 | 20250403 | 125300 | 65015053000 | 271500 | 271500 | 271500 | 271000 | 126 |
| 339 | 20250403 | 125200 | 64980861500 | 271500 | 271500 | 271500 | 271000 | 39 |
| 340 | 20250403 | 125100 | 64970275000 | 271000 | 271250 | 271500 | 271000 | 293 |
| 341 | 20250403 | 125000 | 64890797000 | 271000 | 271500 | 271500 | 271000 | 112 |
| 342 | 20250403 | 124900 | 64860438500 | 271500 | 271500 | 271500 | 271000 | 439 |
| 343 | 20250403 | 124800 | 64741302250 | 271500 | 271500 | 271500 | 271000 | 261 |
| 344 | 20250403 | 124700 | 64670477750 | 271500 | 271500 | 271500 | 271000 | 170 |
| 345 | 20250403 | 124600 | 64624363250 | 271500 | 271250 | 271500 | 271000 | 288 |
| 346 | 20250403 | 124500 | 64546309000 | 271500 | 271500 | 271500 | 271000 | 315 |
| 347 | 20250403 | 124400 | 64460817500 | 271500 | 271500 | 271500 | 271000 | 166 |
| 348 | 20250403 | 124300 | 64415759750 | 271500 | 271500 | 271500 | 271000 | 265 |
| 349 | 20250403 | 124200 | 64343918750 | 271500 | 271000 | 271500 | 271000 | 99 |
| 350 | 20250403 | 124100 | 64317065250 | 271500 | 271000 | 271500 | 271000 | 184 |
| 351 | 20250403 | 124000 | 64267151500 | 271000 | 271250 | 271500 | 271000 | 153 |
| 352 | 20250403 | 123900 | 64225640000 | 271500 | 271000 | 271500 | 271000 | 93 |
| 353 | 20250403 | 123800 | 64200414000 | 271500 | 271250 | 271500 | 271000 | 168 |
| 354 | 20250403 | 123700 | 64154824250 | 271500 | 271000 | 271500 | 271000 | 143 |
| 355 | 20250403 | 123600 | 64116018750 | 271500 | 271000 | 271500 | 271000 | 171 |
| 356 | 20250403 | 123500 | 64069666750 | 271000 | 271500 | 271500 | 271000 | 324 |
| 357 | 20250403 | 123400 | 63981766750 | 271500 | 270500 | 272000 | 270500 | 9238 |
| 358 | 20250403 | 123300 | 61479539250 | 270500 | 270500 | 270500 | 270000 | 129 |
| 359 | 20250403 | 123200 | 61444669500 | 270000 | 270500 | 270500 | 270000 | 134 |
| 360 | 20250403 | 123100 | 61408450500 | 270500 | 270500 | 270500 | 270000 | 122 |
| 361 | 20250403 | 123000 | 61375463250 | 270250 | 270750 | 270750 | 270000 | 709 |
| 362 | 20250403 | 122900 | 61183824000 | 270750 | 270750 | 271000 | 270500 | 1015 |
| 363 | 20250403 | 122800 | 60909250500 | 270500 | 271000 | 271000 | 270500 | 109 |
| 364 | 20250403 | 122700 | 60879754500 | 270500 | 270750 | 271000 | 270500 | 235 |
| 365 | 20250403 | 122600 | 60816128500 | 270750 | 270500 | 270750 | 270500 | 112 |
| 366 | 20250403 | 122500 | 60785822250 | 270750 | 271000 | 271000 | 270500 | 131 |
| 367 | 20250403 | 122400 | 60750374500 | 271000 | 270500 | 271000 | 270500 | 125 |
| 368 | 20250403 | 122300 | 60716529750 | 270750 | 270500 | 270750 | 270500 | 109 |
| 369 | 20250403 | 122200 | 60687037500 | 271000 | 271000 | 271000 | 270500 | 260 |
| 370 | 20250403 | 122100 | 60616595250 | 270750 | 270500 | 271000 | 270500 | 260 |
| 371 | 20250403 | 122000 | 60546171500 | 270750 | 270500 | 270750 | 270500 | 62 |
| 372 | 20250403 | 121900 | 60529394750 | 270750 | 270750 | 270750 | 270500 | 134 |
| 373 | 20250403 | 121800 | 60493138750 | 270750 | 270500 | 271000 | 270500 | 76 |
| 374 | 20250403 | 121700 | 60472570750 | 271000 | 271000 | 271000 | 270500 | 369 |
| 375 | 20250403 | 121600 | 60372725000 | 271000 | 271000 | 271000 | 270500 | 42 |
| 376 | 20250403 | 121500 | 60361351000 | 270500 | 270500 | 271000 | 270500 | 99 |
| 377 | 20250403 | 121400 | 60334552500 | 271000 | 270500 | 271000 | 270500 | 487 |
| 378 | 20250403 | 121300 | 60202603500 | 270500 | 271000 | 271250 | 270500 | 628 |
| 379 | 20250403 | 121200 | 60032434000 | 271000 | 271000 | 271250 | 271000 | 118 |
| 380 | 20250403 | 121100 | 60000444750 | 271250 | 271500 | 271750 | 271000 | 841 |
| 381 | 20250403 | 121000 | 59772122250 | 271500 | 272000 | 272000 | 271500 | 778 |
| 382 | 20250403 | 120900 | 59560876250 | 271750 | 272000 | 272000 | 271500 | 107 |
| 383 | 20250403 | 120800 | 59531800750 | 271750 | 272000 | 272000 | 271750 | 511 |
| 384 | 20250403 | 120700 | 59392820500 | 271500 | 272000 | 272000 | 271500 | 58 |
| 385 | 20250403 | 120600 | 59377061500 | 271500 | 271500 | 272000 | 271000 | 2784 |
| 386 | 20250403 | 120500 | 58621501250 | 272000 | 272000 | 272500 | 271500 | 1252 |
| 387 | 20250403 | 120400 | 58280969000 | 272500 | 272500 | 272500 | 272000 | 1172 |
| 388 | 20250403 | 120300 | 57962181500 | 272000 | 272500 | 272500 | 272000 | 59 |
| 389 | 20250403 | 120200 | 57946115500 | 272500 | 272000 | 272500 | 272000 | 319 |
| 390 | 20250403 | 120100 | 57859232000 | 272000 | 272000 | 272500 | 271500 | 1914 |
| 391 | 20250403 | 120000 | 57338479000 | 272000 | 271500 | 272000 | 271500 | 289 |
| 392 | 20250403 | 115900 | 57259968000 | 272000 | 272000 | 272000 | 271500 | 1256 |
| 393 | 20250403 | 115800 | 56918925000 | 271750 | 272000 | 272000 | 271750 | 153 |
| 394 | 20250403 | 115700 | 56877317250 | 272000 | 272000 | 272500 | 271500 | 715 |
| 395 | 20250403 | 115600 | 56682871750 | 272500 | 270500 | 272500 | 270000 | 8091 |
| 396 | 20250403 | 115500 | 54490526250 | 270500 | 270500 | 270500 | 270000 | 150 |
| 397 | 20250403 | 115400 | 54449978250 | 270500 | 270500 | 270500 | 270000 | 216 |
| 398 | 20250403 | 115300 | 54391580750 | 270000 | 270500 | 270500 | 270000 | 309 |
| 399 | 20250403 | 115200 | 54308047250 | 270500 | 270000 | 270500 | 270000 | 191 |
| 400 | 20250403 | 115100 | 54256404000 | 270000 | 270250 | 270500 | 270000 | 570 |
| 401 | 20250403 | 115000 | 54102404500 | 270000 | 270500 | 270500 | 270000 | 130 |
| 402 | 20250403 | 114900 | 54067268500 | 270000 | 270000 | 270500 | 270000 | 297 |
| 403 | 20250403 | 114800 | 53986969750 | 270000 | 270500 | 270500 | 270000 | 318 |
| 404 | 20250403 | 114700 | 53901001750 | 270500 | 270500 | 270500 | 270000 | 103 |
| 405 | 20250403 | 114600 | 53873146750 | 270500 | 270500 | 270500 | 270000 | 353 |
| 406 | 20250403 | 114500 | 53777703000 | 270000 | 270000 | 270500 | 270000 | 83 |
| 407 | 20250403 | 114400 | 53755275000 | 270000 | 270000 | 270500 | 270000 | 217 |
| 408 | 20250403 | 114300 | 53696652750 | 270250 | 270000 | 270500 | 270000 | 586 |
| 409 | 20250403 | 114200 | 53538376250 | 270000 | 270000 | 270500 | 270000 | 144 |
| 410 | 20250403 | 114100 | 53499474750 | 270500 | 270250 | 270500 | 270000 | 141 |
| 411 | 20250403 | 114000 | 53461377000 | 270000 | 270000 | 270500 | 270000 | 296 |
| 412 | 20250403 | 113900 | 53381443500 | 270000 | 270000 | 270500 | 270000 | 199 |
| 413 | 20250403 | 113800 | 53327663000 | 270500 | 270000 | 270500 | 270000 | 495 |
| 414 | 20250403 | 113700 | 53193965500 | 270000 | 270500 | 270500 | 270000 | 114 |
| 415 | 20250403 | 113600 | 53163167250 | 270500 | 270500 | 270500 | 270000 | 200 |
| 416 | 20250403 | 113500 | 53109094500 | 270000 | 270500 | 270500 | 270000 | 116 |
| 417 | 20250403 | 113400 | 53077757000 | 270000 | 270500 | 270500 | 270000 | 165 |
| 418 | 20250403 | 113300 | 53033143000 | 270500 | 270500 | 270500 | 270000 | 84 |
| 419 | 20250403 | 113200 | 53010434000 | 270500 | 270250 | 270500 | 270000 | 374 |
| 420 | 20250403 | 113100 | 52909294250 | 270500 | 270000 | 270750 | 269750 | 1199 |
| 421 | 20250403 | 113000 | 52585463250 | 269500 | 270500 | 270750 | 269500 | 2168 |
| 422 | 20250403 | 112900 | 51999771000 | 270750 | 271000 | 271000 | 270500 | 76 |
| 423 | 20250403 | 112800 | 51979191750 | 271000 | 271000 | 271000 | 270500 | 445 |
| 424 | 20250403 | 112700 | 51858606500 | 271000 | 271000 | 271000 | 270500 | 272 |
| 425 | 20250403 | 112600 | 51784927250 | 270750 | 271000 | 271000 | 270500 | 140 |
| 426 | 20250403 | 112500 | 51747021000 | 270500 | 270250 | 271000 | 270000 | 3319 |
| 427 | 20250403 | 112400 | 50849339500 | 270500 | 270250 | 270500 | 270000 | 215 |
| 428 | 20250403 | 112300 | 50791221000 | 270500 | 270500 | 271000 | 270000 | 1120 |
| 429 | 20250403 | 112200 | 50488254500 | 270500 | 271000 | 271000 | 270500 | 344 |
| 430 | 20250403 | 112100 | 50395183000 | 271000 | 270500 | 271000 | 270500 | 120 |
| 431 | 20250403 | 112000 | 50362675000 | 271000 | 270500 | 271000 | 270000 | 2528 |
| 432 | 20250403 | 111900 | 49678839000 | 270500 | 270500 | 270500 | 270000 | 634 |
| 433 | 20250403 | 111800 | 49507367000 | 270500 | 270500 | 270500 | 270000 | 577 |
| 434 | 20250403 | 111700 | 49351328000 | 270500 | 270750 | 271000 | 270500 | 243 |
| 435 | 20250403 | 111600 | 49285583500 | 271000 | 271000 | 271000 | 270500 | 321 |
| 436 | 20250403 | 111500 | 49198632250 | 270500 | 271000 | 271000 | 270500 | 355 |
| 437 | 20250403 | 111400 | 49102537250 | 271000 | 271000 | 271000 | 270500 | 1079 |
| 438 | 20250403 | 111300 | 48810601750 | 270500 | 270500 | 271000 | 270500 | 194 |
| 439 | 20250403 | 111200 | 48758110250 | 271000 | 271000 | 271000 | 270500 | 195 |
| 440 | 20250403 | 111100 | 48705335750 | 270500 | 271000 | 271000 | 270500 | 191 |
| 441 | 20250403 | 111000 | 48653606750 | 271000 | 271250 | 271250 | 270500 | 755 |
| 442 | 20250403 | 110900 | 48449055250 | 271500 | 271250 | 271500 | 271000 | 270 |
| 443 | 20250403 | 110800 | 48375836750 | 271500 | 271750 | 271750 | 271000 | 577 |
| 444 | 20250403 | 110700 | 48219257750 | 271750 | 272000 | 272000 | 271500 | 447 |
| 445 | 20250403 | 110600 | 48097862500 | 272000 | 272000 | 272000 | 271500 | 231 |
| 446 | 20250403 | 110500 | 48035071250 | 272000 | 272000 | 272500 | 271500 | 1957 |
| 447 | 20250403 | 110400 | 47502785250 | 272000 | 272500 | 272500 | 271500 | 869 |
| 448 | 20250403 | 110300 | 47266406500 | 272000 | 272000 | 272500 | 271500 | 1057 |
| 449 | 20250403 | 110200 | 46978901000 | 272000 | 272000 | 272000 | 271500 | 917 |
| 450 | 20250403 | 110100 | 46729487000 | 272000 | 272500 | 272500 | 271500 | 1140 |
| 451 | 20250403 | 110000 | 46419430500 | 272500 | 272000 | 272500 | 271500 | 2244 |
| 452 | 20250403 | 105900 | 45809073500 | 272000 | 272000 | 272000 | 271500 | 134 |
| 453 | 20250403 | 105800 | 45772666750 | 272000 | 272000 | 272500 | 271500 | 1217 |
| 454 | 20250403 | 105700 | 45441899750 | 272000 | 272000 | 272500 | 272000 | 829 |
| 455 | 20250403 | 105600 | 45216379000 | 272000 | 272000 | 272500 | 271500 | 1595 |
| 456 | 20250403 | 105500 | 44782534250 | 272000 | 272000 | 272500 | 271500 | 1498 |
| 457 | 20250403 | 105400 | 44374954750 | 272000 | 271500 | 272500 | 271500 | 1783 |
| 458 | 20250403 | 105300 | 43889676500 | 271500 | 271000 | 271500 | 270500 | 1919 |
| 459 | 20250403 | 105200 | 43369456000 | 271000 | 270000 | 271000 | 270000 | 999 |
| 460 | 20250403 | 105100 | 43099199000 | 270500 | 270000 | 270500 | 269500 | 915 |
| 461 | 20250403 | 105000 | 42852106250 | 270000 | 269500 | 270000 | 269500 | 1020 |
| 462 | 20250403 | 104900 | 42577153250 | 269500 | 269500 | 269500 | 269000 | 171 |
| 463 | 20250403 | 104800 | 42531076750 | 269000 | 268750 | 269500 | 268500 | 1640 |
| 464 | 20250403 | 104700 | 42089872500 | 269000 | 268500 | 269000 | 268500 | 285 |
| 465 | 20250403 | 104600 | 42013229500 | 269000 | 269000 | 269000 | 268500 | 278 |
| 466 | 20250403 | 104500 | 41938458500 | 268500 | 269500 | 269500 | 268500 | 792 |
| 467 | 20250403 | 104400 | 41725482250 | 269500 | 268000 | 269500 | 267500 | 4861 |
| 468 | 20250403 | 104300 | 40421128250 | 268000 | 267750 | 268000 | 267500 | 87 |
| 469 | 20250403 | 104200 | 40397845000 | 268000 | 267750 | 268000 | 267500 | 162 |
| 470 | 20250403 | 104100 | 40354470250 | 267750 | 268000 | 268000 | 267500 | 260 |
| 471 | 20250403 | 104000 | 40284867000 | 268000 | 268500 | 268500 | 267500 | 949 |
| 472 | 20250403 | 103900 | 40030543500 | 268000 | 267500 | 268500 | 267500 | 2987 |
| 473 | 20250403 | 103800 | 39230815250 | 267500 | 267500 | 267500 | 267000 | 670 |
| 474 | 20250403 | 103700 | 39051776500 | 267500 | 267500 | 267500 | 267000 | 418 |
| 475 | 20250403 | 103600 | 38939993000 | 267500 | 268000 | 268000 | 267500 | 705 |
| 476 | 20250403 | 103500 | 38751379000 | 268000 | 267500 | 268000 | 267500 | 893 |
| 477 | 20250403 | 103400 | 38512485500 | 268000 | 268000 | 268000 | 267500 | 216 |
| 478 | 20250403 | 103300 | 38454634000 | 268000 | 268000 | 268500 | 267500 | 634 |
| 479 | 20250403 | 103200 | 38284719000 | 268000 | 268500 | 268500 | 268000 | 493 |
| 480 | 20250403 | 103100 | 38152562500 | 268500 | 268500 | 268500 | 268000 | 309 |
| 481 | 20250403 | 103000 | 38069716000 | 268500 | 269250 | 269250 | 268000 | 1348 |
| 482 | 20250403 | 102900 | 37707605000 | 269000 | 269500 | 269500 | 269000 | 835 |
| 483 | 20250403 | 102800 | 37482935000 | 269500 | 270000 | 270000 | 269500 | 1110 |
| 484 | 20250403 | 102700 | 37183766500 | 270000 | 268500 | 270500 | 268500 | 5915 |
| 485 | 20250403 | 102600 | 35592817500 | 269000 | 268500 | 269000 | 268500 | 234 |
| 486 | 20250403 | 102500 | 35529906500 | 269000 | 269000 | 269000 | 268500 | 223 |
| 487 | 20250403 | 102400 | 35469931500 | 269000 | 269000 | 269500 | 268500 | 867 |
| 488 | 20250403 | 102300 | 35236704250 | 269500 | 269000 | 269500 | 269000 | 87 |
| 489 | 20250403 | 102200 | 35213273250 | 269500 | 269000 | 269500 | 269000 | 396 |
| 490 | 20250403 | 102100 | 35106602750 | 269500 | 269500 | 270000 | 269000 | 1607 |
| 491 | 20250403 | 102000 | 34673538250 | 269000 | 269500 | 270000 | 269000 | 1309 |
| 492 | 20250403 | 101900 | 34320754000 | 270000 | 269000 | 270000 | 269000 | 861 |
| 493 | 20250403 | 101800 | 34088622500 | 269000 | 269500 | 269500 | 269000 | 626 |
| 494 | 20250403 | 101700 | 33919934000 | 269000 | 269000 | 269500 | 269000 | 259 |
| 495 | 20250403 | 101600 | 33850171500 | 269500 | 269500 | 269500 | 269000 | 634 |
| 496 | 20250403 | 101500 | 33679379000 | 269500 | 270000 | 270000 | 268500 | 2811 |
| 497 | 20250403 | 101400 | 32922419500 | 270000 | 269500 | 270000 | 269500 | 417 |
| 498 | 20250403 | 101300 | 32809958250 | 269500 | 270000 | 270000 | 269500 | 179 |
| 499 | 20250403 | 101200 | 32761661750 | 270000 | 270000 | 270250 | 269500 | 1328 |
| 500 | 20250403 | 101100 | 32403236250 | 270000 | 270000 | 270500 | 269500 | 1903 |
| 501 | 20250403 | 101000 | 31889485250 | 270000 | 269000 | 270000 | 268500 | 3041 |
| 502 | 20250403 | 100900 | 31070864750 | 268500 | 268500 | 269000 | 268500 | 252 |
| 503 | 20250403 | 100800 | 31003113750 | 269000 | 268500 | 269000 | 268500 | 316 |
| 504 | 20250403 | 100700 | 30918197750 | 268500 | 267500 | 268500 | 267500 | 1978 |
| 505 | 20250403 | 100600 | 30387586250 | 267500 | 268000 | 268000 | 267500 | 1076 |
| 506 | 20250403 | 100500 | 30099241250 | 268500 | 268000 | 268500 | 268000 | 124 |
| 507 | 20250403 | 100400 | 30065962750 | 268500 | 268500 | 268500 | 268000 | 265 |
| 508 | 20250403 | 100300 | 29994842250 | 268500 | 268500 | 268500 | 268000 | 185 |
| 509 | 20250403 | 100200 | 29945193250 | 268500 | 268500 | 269000 | 268000 | 1231 |
| 510 | 20250403 | 100100 | 29614701000 | 268500 | 268000 | 268500 | 268000 | 327 |
| 511 | 20250403 | 100000 | 29527018500 | 268000 | 268000 | 269000 | 268000 | 1781 |
| 512 | 20250403 | 095900 | 29049075000 | 268000 | 268000 | 268000 | 267500 | 1281 |
| 513 | 20250403 | 095800 | 28706118000 | 268000 | 268000 | 268000 | 267500 | 432 |
| 514 | 20250403 | 095700 | 28590496750 | 268000 | 268000 | 268500 | 267500 | 1293 |
| 515 | 20250403 | 095600 | 28244309250 | 268500 | 268500 | 268500 | 268000 | 284 |
| 516 | 20250403 | 095500 | 28168153750 | 268500 | 268500 | 268500 | 268000 | 255 |
| 517 | 20250403 | 095400 | 28099715750 | 268500 | 268500 | 268500 | 268000 | 441 |
| 518 | 20250403 | 095300 | 27981475750 | 268500 | 268000 | 269000 | 268000 | 1252 |
| 519 | 20250403 | 095200 | 27645585750 | 268000 | 267000 | 268000 | 266500 | 2485 |
| 520 | 20250403 | 095100 | 26981285750 | 267000 | 267000 | 267000 | 266500 | 290 |
| 521 | 20250403 | 095000 | 26903933250 | 267000 | 266500 | 267000 | 266500 | 1300 |
| 522 | 20250403 | 094900 | 26556901250 | 267000 | 266750 | 267000 | 266500 | 203 |
| 523 | 20250403 | 094800 | 26502752000 | 266750 | 267000 | 267000 | 266500 | 513 |
| 524 | 20250403 | 094700 | 26366004250 | 267000 | 266500 | 267000 | 266500 | 738 |
| 525 | 20250403 | 094600 | 26169300000 | 266500 | 267000 | 267000 | 266500 | 465 |
| 526 | 20250403 | 094500 | 26045341500 | 267000 | 267250 | 267250 | 266500 | 1228 |
| 527 | 20250403 | 094400 | 25717510750 | 267250 | 267500 | 268000 | 267000 | 464 |
| 528 | 20250403 | 094300 | 25593418000 | 267500 | 268000 | 268000 | 267500 | 956 |
| 529 | 20250403 | 094200 | 25337602500 | 268000 | 268000 | 269000 | 267500 | 1288 |
| 530 | 20250403 | 094100 | 24992362500 | 268500 | 269000 | 269000 | 267500 | 6891 |
| 531 | 20250403 | 094000 | 23143380500 | 269000 | 268500 | 269000 | 268000 | 2105 |
| 532 | 20250403 | 093900 | 22578522250 | 268500 | 269000 | 269500 | 268500 | 1281 |
| 533 | 20250403 | 093800 | 22233950000 | 268500 | 269000 | 269000 | 268500 | 224 |
| 534 | 20250403 | 093700 | 22173724750 | 269000 | 268500 | 269000 | 268000 | 826 |
| 535 | 20250403 | 093600 | 21951952750 | 268000 | 267500 | 268500 | 267500 | 1562 |
| 536 | 20250403 | 093500 | 21533445250 | 267500 | 268000 | 268000 | 267500 | 863 |
| 537 | 20250403 | 093400 | 21302425750 | 268000 | 269000 | 269000 | 267500 | 1470 |
| 538 | 20250403 | 093300 | 20908145750 | 269000 | 267750 | 269000 | 267750 | 882 |
| 539 | 20250403 | 093200 | 20671451250 | 268000 | 268000 | 268500 | 267500 | 1167 |
| 540 | 20250403 | 093100 | 20358694500 | 268000 | 268250 | 268500 | 267500 | 1745 |
| 541 | 20250403 | 093000 | 19890986500 | 268500 | 268000 | 268500 | 267500 | 666 |
| 542 | 20250403 | 092900 | 19712502000 | 267500 | 268000 | 268000 | 267500 | 611 |
| 543 | 20250403 | 092800 | 19548774000 | 268000 | 268000 | 268000 | 267500 | 1168 |
| 544 | 20250403 | 092700 | 19236052000 | 268000 | 268500 | 268500 | 267500 | 1424 |
| 545 | 20250403 | 092600 | 18854816250 | 268500 | 269500 | 269500 | 268000 | 3189 |
| 546 | 20250403 | 092500 | 17996924250 | 269500 | 269500 | 270500 | 269000 | 2459 |
| 547 | 20250403 | 092400 | 17333555750 | 269500 | 269000 | 269500 | 269000 | 3274 |
| 548 | 20250403 | 092300 | 16451946750 | 268500 | 267500 | 268500 | 267500 | 3016 |
| 549 | 20250403 | 092200 | 15643264250 | 267500 | 267500 | 267500 | 267000 | 805 |
| 550 | 20250403 | 092100 | 15427989000 | 267000 | 266500 | 268000 | 266000 | 4846 |
| 551 | 20250403 | 092000 | 14134639750 | 266500 | 265500 | 266500 | 265000 | 1494 |
| 552 | 20250403 | 091900 | 13737346000 | 265500 | 264000 | 265500 | 264000 | 1602 |
| 553 | 20250403 | 091800 | 13313253500 | 264000 | 264000 | 264750 | 263500 | 988 |
| 554 | 20250403 | 091700 | 13052216250 | 264000 | 263500 | 264500 | 263000 | 2358 |
| 555 | 20250403 | 091600 | 12429889750 | 264000 | 263500 | 264000 | 263000 | 1200 |
| 556 | 20250403 | 091500 | 12113700500 | 264000 | 263750 | 264000 | 263500 | 391 |
| 557 | 20250403 | 091400 | 12010561250 | 263500 | 263000 | 264000 | 263000 | 2229 |
| 558 | 20250403 | 091300 | 11423089750 | 263000 | 264000 | 264000 | 263000 | 1419 |
| 559 | 20250403 | 091200 | 11049448750 | 264000 | 263000 | 264000 | 262000 | 3289 |
| 560 | 20250403 | 091100 | 10184747000 | 263000 | 263000 | 263500 | 262500 | 1417 |
| 561 | 20250403 | 091000 | 9811594500 | 262500 | 262000 | 263500 | 261500 | 2948 |
| 562 | 20250403 | 090900 | 9038101000 | 262000 | 262000 | 262500 | 261500 | 1837 |
| 563 | 20250403 | 090800 | 8556556500 | 262000 | 262000 | 262500 | 261500 | 1355 |
| 564 | 20250403 | 090700 | 8201443000 | 262000 | 263000 | 263000 | 261500 | 2950 |
| 565 | 20250403 | 090600 | 7427787750 | 263000 | 263000 | 263000 | 262500 | 1772 |
| 566 | 20250403 | 090500 | 6962233250 | 263000 | 263000 | 263500 | 262500 | 1481 |
| 567 | 20250403 | 090400 | 6572904000 | 263500 | 263000 | 263500 | 262500 | 2541 |
| 568 | 20250403 | 090300 | 5904427500 | 263500 | 263500 | 264000 | 263000 | 2552 |
| 569 | 20250403 | 090200 | 5232203500 | 263500 | 263500 | 264500 | 263500 | 2163 |
| 570 | 20250403 | 090100 | 4661282500 | 263500 | 263500 | 264000 | 263000 | 3920 |
| 571 | 20250403 | 090000 | 3627411750 | 264000 | 263000 | 265000 | 262500 | 13779 |