32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 181500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 3 | 20250407 | 181400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20250407 | 181300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20250407 | 181200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20250407 | 181100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20250407 | 181000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20250407 | 180900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20250407 | 180800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20250407 | 180700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20250407 | 180600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20250407 | 180500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20250407 | 180400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20250407 | 180300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20250407 | 180200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20250407 | 180100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20250407 | 180000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20250407 | 175900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20250407 | 175800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20250407 | 175700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20250407 | 175600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20250407 | 175500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20250407 | 175400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20250407 | 175300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20250407 | 175200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20250407 | 175100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20250407 | 175000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20250407 | 174900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20250407 | 174800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20250407 | 174700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20250407 | 174600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20250407 | 174500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 33 | 20250407 | 174400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20250407 | 174300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20250407 | 174200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20250407 | 174100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20250407 | 174000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20250407 | 173900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20250407 | 173800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20250407 | 173700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20250407 | 173600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20250407 | 173500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20250407 | 173400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20250407 | 173300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20250407 | 173200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20250407 | 173100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20250407 | 173000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20250407 | 172900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20250407 | 172800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20250407 | 172700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20250407 | 172600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20250407 | 172500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20250407 | 172400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20250407 | 172300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20250407 | 172200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20250407 | 172100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20250407 | 172000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20250407 | 171900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20250407 | 171800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20250407 | 171700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20250407 | 171600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20250407 | 171500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 63 | 20250407 | 171400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20250407 | 171300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20250407 | 171200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20250407 | 171100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20250407 | 171000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20250407 | 170900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20250407 | 170800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20250407 | 170700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20250407 | 170600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20250407 | 170500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20250407 | 170400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20250407 | 170300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20250407 | 170200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20250407 | 170100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20250407 | 170000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20250407 | 165900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20250407 | 165800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20250407 | 165700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20250407 | 165600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20250407 | 165500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20250407 | 165400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20250407 | 165300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20250407 | 165200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20250407 | 165100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20250407 | 165000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20250407 | 164900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20250407 | 164800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20250407 | 164700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20250407 | 164600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20250407 | 164500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 93 | 20250407 | 164400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20250407 | 164300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20250407 | 164200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20250407 | 164100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20250407 | 164000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20250407 | 163900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20250407 | 163800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20250407 | 163700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20250407 | 163600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20250407 | 163500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20250407 | 163400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20250407 | 163300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20250407 | 163200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20250407 | 163100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20250407 | 163000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20250407 | 162900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20250407 | 162800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20250407 | 162700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20250407 | 162600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20250407 | 162500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20250407 | 162400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20250407 | 162300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20250407 | 162200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20250407 | 162100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20250407 | 162000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20250407 | 161900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20250407 | 161800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20250407 | 161700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20250407 | 161600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20250407 | 161500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 123 | 20250407 | 161400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20250407 | 161300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20250407 | 161200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20250407 | 161100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20250407 | 161000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20250407 | 160900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20250407 | 160800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20250407 | 160700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20250407 | 160600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20250407 | 160500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20250407 | 160400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20250407 | 160300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20250407 | 160200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20250407 | 160100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20250407 | 160000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20250407 | 155900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20250407 | 155800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20250407 | 155700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20250407 | 155600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20250407 | 155500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20250407 | 155400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20250407 | 155300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20250407 | 155200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20250407 | 155100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20250407 | 155000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20250407 | 154900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20250407 | 154800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20250407 | 154700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20250407 | 154600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20250407 | 154500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 153 | 20250407 | 154400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20250407 | 154300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20250407 | 154200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20250407 | 154100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20250407 | 154000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20250407 | 153900 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20250407 | 153800 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20250407 | 153700 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20250407 | 153600 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20250407 | 153500 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20250407 | 153400 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20250407 | 153300 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20250407 | 153200 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20250407 | 153100 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20250407 | 153000 | 48323196250 | 239500 | 239500 | 239500 | 239500 | 5687 |
| 168 | 20250407 | 152900 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20250407 | 152800 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20250407 | 152700 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20250407 | 152600 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20250407 | 152500 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20250407 | 152400 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20250407 | 152300 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20250407 | 152200 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20250407 | 152100 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20250407 | 152000 | 46961159750 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20250407 | 151900 | 46961159750 | 238500 | 239500 | 239500 | 238500 | 238 |
| 179 | 20250407 | 151800 | 46904265750 | 238500 | 239000 | 240000 | 238500 | 1396 |
| 180 | 20250407 | 151700 | 46570402750 | 238500 | 239000 | 239500 | 238000 | 639 |
| 181 | 20250407 | 151600 | 46418069750 | 238500 | 239000 | 239500 | 238500 | 1129 |
| 182 | 20250407 | 151500 | 46148214250 | 239000 | 239500 | 240000 | 238500 | 1668 |
| 183 | 20250407 | 151400 | 45749519500 | 239500 | 239500 | 240000 | 239000 | 938 |
| 184 | 20250407 | 151300 | 45525210500 | 240000 | 240000 | 240000 | 239000 | 271 |
| 185 | 20250407 | 151200 | 45460301000 | 240000 | 240000 | 240500 | 239500 | 346 |
| 186 | 20250407 | 151100 | 45377285250 | 240000 | 240000 | 240500 | 239500 | 772 |
| 187 | 20250407 | 151000 | 45191976000 | 240000 | 239000 | 240000 | 239000 | 396 |
| 188 | 20250407 | 150900 | 45097128000 | 239500 | 240000 | 240000 | 239000 | 260 |
| 189 | 20250407 | 150800 | 45034876000 | 240000 | 240000 | 240000 | 239500 | 173 |
| 190 | 20250407 | 150700 | 44993421500 | 240000 | 240000 | 240000 | 239000 | 563 |
| 191 | 20250407 | 150600 | 44858544000 | 239750 | 240000 | 240000 | 239500 | 335 |
| 192 | 20250407 | 150500 | 44778272250 | 240000 | 240000 | 240500 | 239500 | 473 |
| 193 | 20250407 | 150400 | 44664797750 | 240500 | 240000 | 240500 | 240000 | 567 |
| 194 | 20250407 | 150300 | 44528570250 | 240500 | 241000 | 241000 | 240000 | 252 |
| 195 | 20250407 | 150200 | 44468008250 | 240000 | 240000 | 241000 | 240000 | 368 |
| 196 | 20250407 | 150100 | 44379483000 | 240000 | 240500 | 240500 | 240000 | 297 |
| 197 | 20250407 | 150000 | 44308127000 | 240000 | 240000 | 241000 | 240000 | 490 |
| 198 | 20250407 | 145900 | 44190366000 | 240500 | 240500 | 240500 | 240000 | 361 |
| 199 | 20250407 | 145800 | 44103651750 | 240500 | 240000 | 241000 | 240000 | 311 |
| 200 | 20250407 | 145700 | 44028868250 | 240000 | 240500 | 240500 | 240000 | 191 |
| 201 | 20250407 | 145600 | 43982977000 | 241000 | 241000 | 241000 | 240000 | 477 |
| 202 | 20250407 | 145500 | 43868235000 | 240500 | 241000 | 241500 | 240000 | 947 |
| 203 | 20250407 | 145400 | 43640282000 | 241500 | 241500 | 241500 | 241000 | 208 |
| 204 | 20250407 | 145300 | 43590091250 | 241000 | 241500 | 242500 | 241000 | 199 |
| 205 | 20250407 | 145200 | 43542041750 | 241000 | 242000 | 242000 | 241000 | 348 |
| 206 | 20250407 | 145100 | 43457992250 | 241500 | 242000 | 242000 | 241500 | 153 |
| 207 | 20250407 | 145000 | 43421020750 | 241000 | 241000 | 242000 | 241000 | 263 |
| 208 | 20250407 | 144900 | 43357495750 | 241000 | 241500 | 242000 | 241000 | 323 |
| 209 | 20250407 | 144800 | 43279504000 | 242000 | 241500 | 242000 | 241000 | 215 |
| 210 | 20250407 | 144700 | 43227587500 | 241000 | 242000 | 242000 | 241000 | 344 |
| 211 | 20250407 | 144600 | 43144501000 | 242000 | 242000 | 242500 | 241500 | 200 |
| 212 | 20250407 | 144500 | 43096140250 | 242000 | 241500 | 242500 | 241500 | 301 |
| 213 | 20250407 | 144400 | 43023308750 | 241500 | 242000 | 242000 | 241500 | 249 |
| 214 | 20250407 | 144300 | 42963111500 | 242000 | 241500 | 242000 | 241500 | 266 |
| 215 | 20250407 | 144200 | 42898804000 | 242000 | 241500 | 242500 | 241500 | 275 |
| 216 | 20250407 | 144100 | 42832291500 | 241500 | 242000 | 242500 | 241500 | 482 |
| 217 | 20250407 | 144000 | 42715848750 | 242000 | 242000 | 243000 | 241500 | 283 |
| 218 | 20250407 | 143900 | 42647344250 | 242500 | 242500 | 242500 | 242000 | 190 |
| 219 | 20250407 | 143800 | 42601333250 | 242250 | 242500 | 242500 | 242000 | 156 |
| 220 | 20250407 | 143700 | 42563559000 | 242500 | 242500 | 242500 | 241500 | 200 |
| 221 | 20250407 | 143600 | 42515129500 | 241500 | 242000 | 243000 | 241500 | 816 |
| 222 | 20250407 | 143500 | 42317523750 | 242500 | 243000 | 243500 | 242000 | 470 |
| 223 | 20250407 | 143400 | 42203396250 | 242500 | 243500 | 243500 | 242500 | 255 |
| 224 | 20250407 | 143300 | 42141437250 | 243000 | 243500 | 244500 | 243000 | 303 |
| 225 | 20250407 | 143200 | 42067637500 | 243500 | 243500 | 243500 | 243000 | 145 |
| 226 | 20250407 | 143100 | 42032373000 | 243500 | 243500 | 244000 | 243000 | 275 |
| 227 | 20250407 | 143000 | 41965450500 | 243500 | 243500 | 243500 | 243000 | 156 |
| 228 | 20250407 | 142900 | 41927511500 | 243000 | 243000 | 243500 | 243000 | 137 |
| 229 | 20250407 | 142800 | 41894197000 | 243000 | 243500 | 244000 | 243000 | 266 |
| 230 | 20250407 | 142700 | 41829388250 | 243500 | 244000 | 244500 | 243500 | 136 |
| 231 | 20250407 | 142600 | 41796210250 | 244500 | 243500 | 244500 | 243000 | 625 |
| 232 | 20250407 | 142500 | 41643553250 | 243500 | 243500 | 244000 | 243000 | 338 |
| 233 | 20250407 | 142400 | 41561231750 | 243500 | 244000 | 244000 | 243000 | 389 |
| 234 | 20250407 | 142300 | 41466552250 | 244000 | 243500 | 244000 | 243500 | 157 |
| 235 | 20250407 | 142200 | 41428292000 | 243500 | 244000 | 244500 | 243500 | 473 |
| 236 | 20250407 | 142100 | 41312920000 | 244000 | 244000 | 244500 | 244000 | 153 |
| 237 | 20250407 | 142000 | 41275552500 | 244000 | 243500 | 245000 | 243500 | 1513 |
| 238 | 20250407 | 141900 | 40905918000 | 243000 | 243000 | 244000 | 242500 | 286 |
| 239 | 20250407 | 141800 | 40836338000 | 243500 | 243500 | 243500 | 242500 | 142 |
| 240 | 20250407 | 141700 | 40801849750 | 243000 | 242500 | 243500 | 242500 | 126 |
| 241 | 20250407 | 141600 | 40771250750 | 243000 | 243000 | 243500 | 242500 | 149 |
| 242 | 20250407 | 141500 | 40735073750 | 242500 | 243000 | 243000 | 242500 | 113 |
| 243 | 20250407 | 141400 | 40707629750 | 243000 | 242500 | 243000 | 242500 | 216 |
| 244 | 20250407 | 141300 | 40655200250 | 242500 | 243500 | 243500 | 242500 | 149 |
| 245 | 20250407 | 141200 | 40619009250 | 243000 | 243500 | 244000 | 242500 | 302 |
| 246 | 20250407 | 141100 | 40545607000 | 243500 | 243000 | 244000 | 243000 | 1063 |
| 247 | 20250407 | 141000 | 40286798000 | 243500 | 242500 | 243500 | 242500 | 904 |
| 248 | 20250407 | 140900 | 40067186500 | 243000 | 242000 | 243000 | 242000 | 436 |
| 249 | 20250407 | 140800 | 39961478500 | 242000 | 242000 | 242500 | 241500 | 108 |
| 250 | 20250407 | 140700 | 39935339500 | 242000 | 242500 | 242500 | 242000 | 154 |
| 251 | 20250407 | 140600 | 39898045750 | 242500 | 242000 | 242500 | 241500 | 242 |
| 252 | 20250407 | 140500 | 39839468750 | 242500 | 242500 | 242500 | 242000 | 120 |
| 253 | 20250407 | 140400 | 39810401250 | 242500 | 242500 | 243000 | 242000 | 593 |
| 254 | 20250407 | 140300 | 39666514500 | 242500 | 242500 | 243000 | 242000 | 160 |
| 255 | 20250407 | 140200 | 39627708000 | 242500 | 242500 | 243000 | 242500 | 64 |
| 256 | 20250407 | 140100 | 39612183750 | 242500 | 243000 | 243000 | 242500 | 140 |
| 257 | 20250407 | 140000 | 39578223250 | 243000 | 242500 | 243000 | 242000 | 253 |
| 258 | 20250407 | 135900 | 39516851750 | 243000 | 242500 | 243000 | 242000 | 240 |
| 259 | 20250407 | 135800 | 39458686250 | 242500 | 242500 | 243000 | 242000 | 123 |
| 260 | 20250407 | 135700 | 39428854250 | 242500 | 242250 | 243000 | 242000 | 261 |
| 261 | 20250407 | 135600 | 39365610250 | 242250 | 242500 | 242500 | 242000 | 106 |
| 262 | 20250407 | 135500 | 39339930500 | 242500 | 242000 | 243000 | 242000 | 147 |
| 263 | 20250407 | 135400 | 39304303500 | 242500 | 242000 | 242500 | 242000 | 283 |
| 264 | 20250407 | 135300 | 39235719500 | 242500 | 242500 | 242500 | 242000 | 146 |
| 265 | 20250407 | 135200 | 39200332250 | 242500 | 242750 | 242750 | 242000 | 231 |
| 266 | 20250407 | 135100 | 39144383250 | 242750 | 242500 | 243000 | 242500 | 585 |
| 267 | 20250407 | 135000 | 39002511000 | 242500 | 242500 | 243000 | 242500 | 215 |
| 268 | 20250407 | 134900 | 38950358500 | 243000 | 243500 | 244000 | 242500 | 448 |
| 269 | 20250407 | 134800 | 38841457750 | 244000 | 243000 | 244000 | 243000 | 79 |
| 270 | 20250407 | 134700 | 38822232750 | 244000 | 243500 | 244000 | 243000 | 107 |
| 271 | 20250407 | 134600 | 38796187250 | 243500 | 243500 | 243500 | 242500 | 195 |
| 272 | 20250407 | 134500 | 38748778500 | 243000 | 242500 | 243500 | 242000 | 522 |
| 273 | 20250407 | 134400 | 38622028000 | 242500 | 243250 | 243500 | 242500 | 151 |
| 274 | 20250407 | 134300 | 38585372000 | 243250 | 243500 | 244000 | 243000 | 403 |
| 275 | 20250407 | 134200 | 38487339750 | 244000 | 243500 | 244000 | 243500 | 84 |
| 276 | 20250407 | 134100 | 38466868250 | 243500 | 243500 | 244000 | 243500 | 118 |
| 277 | 20250407 | 134000 | 38438125500 | 243500 | 244000 | 244500 | 243500 | 653 |
| 278 | 20250407 | 133900 | 38278812000 | 244000 | 244500 | 244500 | 244000 | 110 |
| 279 | 20250407 | 133800 | 38251955500 | 244000 | 244500 | 244500 | 244000 | 294 |
| 280 | 20250407 | 133700 | 38180168000 | 244000 | 245000 | 245000 | 244000 | 116 |
| 281 | 20250407 | 133600 | 38151811000 | 244000 | 244500 | 245250 | 244000 | 352 |
| 282 | 20250407 | 133500 | 38065687250 | 245000 | 245000 | 246000 | 245000 | 180 |
| 283 | 20250407 | 133400 | 38021548750 | 246000 | 245500 | 246000 | 244500 | 2086 |
| 284 | 20250407 | 133300 | 37510448250 | 245000 | 245500 | 245500 | 245000 | 273 |
| 285 | 20250407 | 133200 | 37443523000 | 245000 | 245000 | 245500 | 245000 | 143 |
| 286 | 20250407 | 133100 | 37408451000 | 245000 | 245000 | 245500 | 245000 | 105 |
| 287 | 20250407 | 133000 | 37382699000 | 245500 | 246000 | 246000 | 245000 | 194 |
| 288 | 20250407 | 132900 | 37335099750 | 246000 | 246000 | 246000 | 245000 | 237 |
| 289 | 20250407 | 132800 | 37276901250 | 246000 | 245000 | 246500 | 245000 | 1137 |
| 290 | 20250407 | 132700 | 36997524000 | 245000 | 245500 | 246000 | 245000 | 154 |
| 291 | 20250407 | 132600 | 36959739500 | 245000 | 245250 | 246000 | 245000 | 825 |
| 292 | 20250407 | 132500 | 36757093500 | 245500 | 246000 | 246000 | 245000 | 167 |
| 293 | 20250407 | 132400 | 36716094750 | 246000 | 245500 | 246000 | 245000 | 100 |
| 294 | 20250407 | 132300 | 36691543750 | 246000 | 245750 | 246000 | 245500 | 320 |
| 295 | 20250407 | 132200 | 36612936750 | 245500 | 246000 | 246500 | 245500 | 103 |
| 296 | 20250407 | 132100 | 36587615250 | 245500 | 245500 | 246500 | 245500 | 250 |
| 297 | 20250407 | 132000 | 36526094750 | 245500 | 245500 | 246500 | 245500 | 86 |
| 298 | 20250407 | 131900 | 36504939000 | 245500 | 245500 | 246500 | 245500 | 83 |
| 299 | 20250407 | 131800 | 36484529500 | 245500 | 245500 | 246500 | 245000 | 1300 |
| 300 | 20250407 | 131700 | 36165001000 | 245500 | 246000 | 246500 | 245500 | 421 |
| 301 | 20250407 | 131600 | 36061426750 | 245500 | 246000 | 246500 | 245500 | 130 |
| 302 | 20250407 | 131500 | 36029446750 | 246000 | 246500 | 246500 | 245500 | 129 |
| 303 | 20250407 | 131400 | 35997715000 | 246500 | 246000 | 246500 | 245500 | 129 |
| 304 | 20250407 | 131300 | 35965962000 | 246000 | 246500 | 246500 | 246000 | 61 |
| 305 | 20250407 | 131200 | 35950943000 | 246500 | 245500 | 246500 | 245500 | 227 |
| 306 | 20250407 | 131100 | 35895145000 | 245500 | 247000 | 247000 | 245500 | 257 |
| 307 | 20250407 | 131000 | 35831845000 | 246500 | 246500 | 246500 | 245500 | 328 |
| 308 | 20250407 | 130900 | 35751052750 | 246250 | 247000 | 247000 | 246000 | 324 |
| 309 | 20250407 | 130800 | 35671256250 | 246000 | 246500 | 247000 | 246000 | 233 |
| 310 | 20250407 | 130700 | 35613822750 | 246500 | 247000 | 247000 | 246500 | 113 |
| 311 | 20250407 | 130600 | 35585942500 | 246500 | 247000 | 247500 | 246500 | 223 |
| 312 | 20250407 | 130500 | 35530893500 | 247000 | 247500 | 248000 | 246500 | 228 |
| 313 | 20250407 | 130400 | 35474507000 | 247000 | 247000 | 248000 | 247000 | 418 |
| 314 | 20250407 | 130300 | 35371086250 | 247000 | 246500 | 247500 | 246500 | 198 |
| 315 | 20250407 | 130200 | 35322198750 | 246500 | 247500 | 247500 | 246500 | 639 |
| 316 | 20250407 | 130100 | 35164097500 | 247500 | 246500 | 247500 | 246500 | 138 |
| 317 | 20250407 | 130000 | 35130056000 | 247000 | 247000 | 247000 | 246500 | 237 |
| 318 | 20250407 | 125900 | 35071570500 | 246500 | 247000 | 247500 | 246500 | 123 |
| 319 | 20250407 | 125800 | 35041177750 | 247500 | 247500 | 247500 | 246500 | 148 |
| 320 | 20250407 | 125700 | 35004626250 | 247000 | 247500 | 247500 | 247000 | 193 |
| 321 | 20250407 | 125600 | 34956903750 | 247500 | 247500 | 247500 | 246500 | 156 |
| 322 | 20250407 | 125500 | 34918350250 | 248000 | 246500 | 248000 | 246500 | 296 |
| 323 | 20250407 | 125400 | 34845127250 | 246500 | 248000 | 248000 | 246500 | 175 |
| 324 | 20250407 | 125300 | 34801878000 | 247500 | 247000 | 248500 | 246500 | 533 |
| 325 | 20250407 | 125200 | 34669942000 | 247500 | 246500 | 247500 | 246500 | 94 |
| 326 | 20250407 | 125100 | 34646730000 | 246500 | 246500 | 247500 | 246000 | 430 |
| 327 | 20250407 | 125000 | 34540543750 | 247000 | 246000 | 247000 | 245500 | 176 |
| 328 | 20250407 | 124900 | 34497213250 | 246500 | 246250 | 246500 | 245500 | 150 |
| 329 | 20250407 | 124800 | 34460294000 | 246000 | 246500 | 247000 | 246000 | 144 |
| 330 | 20250407 | 124700 | 34424823500 | 246500 | 246500 | 247000 | 245500 | 170 |
| 331 | 20250407 | 124600 | 34382969000 | 246500 | 246000 | 246500 | 245000 | 807 |
| 332 | 20250407 | 124500 | 34184749250 | 245500 | 246500 | 247000 | 245500 | 455 |
| 333 | 20250407 | 124400 | 34072790500 | 246000 | 246500 | 247500 | 246000 | 511 |
| 334 | 20250407 | 124300 | 33946808000 | 246500 | 246500 | 247500 | 246000 | 337 |
| 335 | 20250407 | 124200 | 33863699750 | 246500 | 246500 | 247000 | 246000 | 274 |
| 336 | 20250407 | 124100 | 33796185750 | 247000 | 247000 | 247500 | 246500 | 170 |
| 337 | 20250407 | 124000 | 33754228750 | 247500 | 246000 | 247500 | 246000 | 134 |
| 338 | 20250407 | 123900 | 33721169750 | 246500 | 246500 | 247000 | 246000 | 342 |
| 339 | 20250407 | 123800 | 33636913250 | 246500 | 247000 | 247000 | 246000 | 116 |
| 340 | 20250407 | 123700 | 33608320500 | 247000 | 246000 | 247000 | 246000 | 301 |
| 341 | 20250407 | 123600 | 33534104000 | 246500 | 246000 | 247000 | 245500 | 266 |
| 342 | 20250407 | 123500 | 33468575000 | 247000 | 246500 | 247000 | 246000 | 284 |
| 343 | 20250407 | 123400 | 33398632000 | 246500 | 246500 | 247000 | 246000 | 276 |
| 344 | 20250407 | 123300 | 33330616000 | 246500 | 247000 | 247500 | 246500 | 182 |
| 345 | 20250407 | 123200 | 33285681000 | 247000 | 246500 | 247500 | 246500 | 185 |
| 346 | 20250407 | 123100 | 33239976000 | 247000 | 247500 | 247500 | 246500 | 306 |
| 347 | 20250407 | 123000 | 33164416000 | 247500 | 247500 | 247500 | 246500 | 730 |
| 348 | 20250407 | 122900 | 32984025000 | 247500 | 247500 | 247500 | 247000 | 351 |
| 349 | 20250407 | 122800 | 32897236500 | 247500 | 247500 | 247750 | 247000 | 111 |
| 350 | 20250407 | 122700 | 32869791250 | 248000 | 247500 | 248000 | 246500 | 196 |
| 351 | 20250407 | 122600 | 32821322750 | 246500 | 247500 | 247500 | 246500 | 138 |
| 352 | 20250407 | 122500 | 32787233250 | 247500 | 246500 | 247500 | 246500 | 217 |
| 353 | 20250407 | 122400 | 32733614750 | 247000 | 246000 | 247000 | 246000 | 448 |
| 354 | 20250407 | 122300 | 32623199750 | 246500 | 246000 | 246500 | 246000 | 103 |
| 355 | 20250407 | 122200 | 32597835750 | 247000 | 245000 | 247000 | 245000 | 357 |
| 356 | 20250407 | 122100 | 32509925500 | 246000 | 245500 | 246000 | 245000 | 413 |
| 357 | 20250407 | 122000 | 32408484000 | 245500 | 246500 | 246500 | 245500 | 156 |
| 358 | 20250407 | 121900 | 32370131500 | 245500 | 246500 | 247500 | 245000 | 1556 |
| 359 | 20250407 | 121800 | 31987882000 | 246500 | 246000 | 247000 | 246000 | 223 |
| 360 | 20250407 | 121700 | 31932932500 | 246000 | 246500 | 247000 | 246000 | 211 |
| 361 | 20250407 | 121600 | 31880898500 | 247000 | 246500 | 247000 | 246000 | 99 |
| 362 | 20250407 | 121500 | 31856480000 | 247000 | 246500 | 247000 | 245500 | 483 |
| 363 | 20250407 | 121400 | 31737417250 | 246500 | 246000 | 247000 | 245500 | 605 |
| 364 | 20250407 | 121300 | 31588602750 | 246000 | 246000 | 247000 | 246000 | 216 |
| 365 | 20250407 | 121200 | 31535443250 | 247000 | 246500 | 247000 | 246000 | 211 |
| 366 | 20250407 | 121100 | 31483397000 | 246500 | 247000 | 247500 | 246500 | 457 |
| 367 | 20250407 | 121000 | 31370603500 | 247000 | 247500 | 248000 | 246500 | 970 |
| 368 | 20250407 | 120900 | 31130861500 | 247250 | 247000 | 248000 | 247000 | 219 |
| 369 | 20250407 | 120800 | 31076689500 | 248000 | 247500 | 248000 | 247000 | 105 |
| 370 | 20250407 | 120700 | 31050707500 | 248000 | 247500 | 248000 | 247000 | 355 |
| 371 | 20250407 | 120600 | 30962828250 | 247500 | 247500 | 248000 | 247000 | 115 |
| 372 | 20250407 | 120500 | 30934373250 | 247000 | 247000 | 247500 | 247000 | 129 |
| 373 | 20250407 | 120400 | 30902470250 | 247500 | 247500 | 247500 | 247000 | 126 |
| 374 | 20250407 | 120300 | 30871324500 | 247000 | 247500 | 248000 | 247000 | 331 |
| 375 | 20250407 | 120200 | 30789496500 | 248000 | 247750 | 248000 | 247000 | 88 |
| 376 | 20250407 | 120100 | 30767701250 | 248000 | 248000 | 248000 | 247000 | 167 |
| 377 | 20250407 | 120000 | 30726327750 | 248000 | 247000 | 248000 | 247000 | 175 |
| 378 | 20250407 | 115900 | 30683056750 | 247000 | 248000 | 248000 | 247000 | 213 |
| 379 | 20250407 | 115800 | 30630349000 | 248000 | 247500 | 248000 | 247000 | 137 |
| 380 | 20250407 | 115700 | 30596458000 | 248000 | 247500 | 248000 | 247000 | 204 |
| 381 | 20250407 | 115600 | 30546015000 | 247500 | 247500 | 248500 | 247000 | 146 |
| 382 | 20250407 | 115500 | 30509902000 | 248000 | 248000 | 248000 | 247000 | 126 |
| 383 | 20250407 | 115400 | 30478699000 | 247500 | 247500 | 248500 | 247500 | 218 |
| 384 | 20250407 | 115300 | 30424663750 | 248000 | 248000 | 248000 | 247000 | 244 |
| 385 | 20250407 | 115200 | 30364210250 | 248000 | 247500 | 248500 | 247000 | 349 |
| 386 | 20250407 | 115100 | 30277702250 | 248000 | 248000 | 248500 | 247000 | 658 |
| 387 | 20250407 | 115000 | 30114490000 | 247000 | 247500 | 248000 | 247000 | 211 |
| 388 | 20250407 | 114900 | 30062255000 | 248000 | 248000 | 248500 | 247000 | 194 |
| 389 | 20250407 | 114800 | 30014172000 | 248500 | 248500 | 248500 | 247500 | 225 |
| 390 | 20250407 | 114700 | 29958345000 | 248500 | 247500 | 248500 | 247000 | 220 |
| 391 | 20250407 | 114600 | 29903808000 | 247500 | 247000 | 247500 | 246500 | 101 |
| 392 | 20250407 | 114500 | 29878846500 | 247000 | 246500 | 248000 | 246500 | 295 |
| 393 | 20250407 | 114400 | 29805932500 | 246500 | 247000 | 248000 | 246500 | 411 |
| 394 | 20250407 | 114300 | 29704391000 | 247000 | 247500 | 248000 | 247000 | 201 |
| 395 | 20250407 | 114200 | 29654619750 | 247500 | 247500 | 248000 | 247000 | 171 |
| 396 | 20250407 | 114100 | 29612272250 | 247500 | 247500 | 248000 | 247000 | 416 |
| 397 | 20250407 | 114000 | 29509375500 | 247500 | 247000 | 248000 | 247000 | 193 |
| 398 | 20250407 | 113900 | 29461655500 | 247500 | 247000 | 248000 | 247000 | 226 |
| 399 | 20250407 | 113800 | 29405772000 | 247500 | 247500 | 248000 | 247000 | 245 |
| 400 | 20250407 | 113700 | 29345103750 | 248000 | 249000 | 249000 | 247500 | 399 |
| 401 | 20250407 | 113600 | 29246018750 | 249000 | 248000 | 249000 | 248000 | 89 |
| 402 | 20250407 | 113500 | 29223890750 | 249000 | 249000 | 249000 | 248000 | 304 |
| 403 | 20250407 | 113400 | 29148324500 | 248000 | 248500 | 249000 | 248000 | 148 |
| 404 | 20250407 | 113300 | 29111575000 | 249000 | 249000 | 249500 | 248500 | 188 |
| 405 | 20250407 | 113200 | 29064781000 | 249000 | 248500 | 249500 | 248000 | 188 |
| 406 | 20250407 | 113100 | 29017990500 | 248000 | 248500 | 249000 | 248000 | 128 |
| 407 | 20250407 | 113000 | 28986172500 | 248000 | 248500 | 249000 | 248000 | 187 |
| 408 | 20250407 | 112900 | 28939665250 | 249000 | 248000 | 249000 | 248000 | 167 |
| 409 | 20250407 | 112800 | 28898175750 | 248000 | 248250 | 248500 | 248000 | 173 |
| 410 | 20250407 | 112700 | 28855221750 | 248000 | 248500 | 249500 | 248000 | 181 |
| 411 | 20250407 | 112600 | 28810194250 | 249000 | 248500 | 249500 | 248000 | 313 |
| 412 | 20250407 | 112500 | 28732328750 | 248500 | 248500 | 249000 | 248000 | 188 |
| 413 | 20250407 | 112400 | 28685613000 | 248500 | 248500 | 249000 | 248000 | 207 |
| 414 | 20250407 | 112300 | 28634171500 | 249000 | 249500 | 249500 | 248500 | 670 |
| 415 | 20250407 | 112200 | 28467425750 | 249250 | 249500 | 250000 | 249000 | 277 |
| 416 | 20250407 | 112100 | 28398324250 | 250000 | 250000 | 250000 | 249000 | 234 |
| 417 | 20250407 | 112000 | 28339924750 | 249500 | 249500 | 250000 | 249500 | 336 |
| 418 | 20250407 | 111900 | 28256056000 | 250000 | 250000 | 250000 | 249500 | 212 |
| 419 | 20250407 | 111800 | 28203137500 | 250000 | 249500 | 250000 | 249000 | 795 |
| 420 | 20250407 | 111700 | 28004813000 | 249000 | 249000 | 249500 | 248500 | 378 |
| 421 | 20250407 | 111600 | 27910698750 | 249500 | 249000 | 249500 | 249000 | 303 |
| 422 | 20250407 | 111500 | 27835219250 | 249000 | 249500 | 249500 | 249000 | 122 |
| 423 | 20250407 | 111400 | 27804815750 | 249500 | 249000 | 249500 | 248500 | 381 |
| 424 | 20250407 | 111300 | 27709927500 | 249000 | 248500 | 249500 | 248500 | 276 |
| 425 | 20250407 | 111200 | 27641218000 | 248500 | 249000 | 249000 | 248500 | 277 |
| 426 | 20250407 | 111100 | 27572291250 | 249000 | 249500 | 249500 | 248500 | 315 |
| 427 | 20250407 | 111000 | 27493833250 | 249500 | 249000 | 249500 | 248500 | 1311 |
| 428 | 20250407 | 110900 | 27167173750 | 248500 | 248500 | 249000 | 248000 | 818 |
| 429 | 20250407 | 110800 | 26963546500 | 248500 | 248000 | 249000 | 248000 | 636 |
| 430 | 20250407 | 110700 | 26805533500 | 248500 | 247500 | 248500 | 247500 | 678 |
| 431 | 20250407 | 110600 | 26637360750 | 247500 | 248500 | 248500 | 247500 | 520 |
| 432 | 20250407 | 110500 | 26508406750 | 248000 | 248000 | 248500 | 248000 | 964 |
| 433 | 20250407 | 110400 | 26268959750 | 248000 | 247500 | 248500 | 247500 | 291 |
| 434 | 20250407 | 110300 | 26196777500 | 248000 | 247000 | 248500 | 247000 | 1019 |
| 435 | 20250407 | 110200 | 25944488000 | 247500 | 247500 | 248500 | 247000 | 423 |
| 436 | 20250407 | 110100 | 25839740000 | 248000 | 248000 | 248000 | 247000 | 523 |
| 437 | 20250407 | 110000 | 25710216500 | 248000 | 248000 | 248500 | 247500 | 428 |
| 438 | 20250407 | 105900 | 25604085500 | 247500 | 247500 | 248500 | 247000 | 709 |
| 439 | 20250407 | 105800 | 25428319500 | 247000 | 246500 | 247500 | 246000 | 1171 |
| 440 | 20250407 | 105700 | 25139023000 | 246500 | 246500 | 246500 | 245500 | 90 |
| 441 | 20250407 | 105600 | 25116876000 | 246500 | 246000 | 246500 | 245000 | 411 |
| 442 | 20250407 | 105500 | 25015845500 | 246000 | 244500 | 246000 | 244500 | 233 |
| 443 | 20250407 | 105400 | 24958671500 | 245000 | 245000 | 246000 | 245000 | 205 |
| 444 | 20250407 | 105300 | 24908431000 | 245000 | 245000 | 246000 | 244500 | 461 |
| 445 | 20250407 | 105200 | 24795392000 | 244500 | 244500 | 245500 | 244500 | 218 |
| 446 | 20250407 | 105100 | 24741994000 | 245000 | 244750 | 245000 | 244500 | 142 |
| 447 | 20250407 | 105000 | 24707255750 | 244500 | 244750 | 244750 | 244500 | 172 |
| 448 | 20250407 | 104900 | 24665184750 | 244500 | 244500 | 245000 | 244500 | 204 |
| 449 | 20250407 | 104800 | 24615267750 | 244500 | 244500 | 245500 | 244000 | 263 |
| 450 | 20250407 | 104700 | 24550920250 | 244500 | 245000 | 245500 | 244000 | 201 |
| 451 | 20250407 | 104600 | 24501737250 | 245500 | 244500 | 245500 | 244000 | 192 |
| 452 | 20250407 | 104500 | 24454777250 | 245000 | 244500 | 245000 | 244000 | 109 |
| 453 | 20250407 | 104400 | 24428128250 | 245000 | 245000 | 245000 | 244500 | 201 |
| 454 | 20250407 | 104300 | 24378943750 | 245000 | 245000 | 245500 | 244500 | 176 |
| 455 | 20250407 | 104200 | 24335882250 | 245000 | 245000 | 245500 | 244500 | 190 |
| 456 | 20250407 | 104100 | 24289372250 | 245000 | 245500 | 246000 | 245000 | 282 |
| 457 | 20250407 | 104000 | 24220221750 | 245500 | 245500 | 246500 | 245000 | 466 |
| 458 | 20250407 | 103900 | 24105794250 | 246000 | 246000 | 246500 | 245500 | 189 |
| 459 | 20250407 | 103800 | 24059300250 | 246500 | 245500 | 246500 | 245000 | 508 |
| 460 | 20250407 | 103700 | 23934462750 | 245500 | 244500 | 246000 | 244500 | 514 |
| 461 | 20250407 | 103600 | 23808479250 | 245000 | 245000 | 246500 | 244500 | 370 |
| 462 | 20250407 | 103500 | 23717677250 | 245500 | 244500 | 246000 | 244500 | 1046 |
| 463 | 20250407 | 103400 | 23461375000 | 244500 | 244500 | 245000 | 244000 | 297 |
| 464 | 20250407 | 103300 | 23388812500 | 244000 | 244500 | 245000 | 244000 | 480 |
| 465 | 20250407 | 103200 | 23271615000 | 244500 | 244000 | 245000 | 244000 | 288 |
| 466 | 20250407 | 103100 | 23201218500 | 244000 | 245000 | 245000 | 244000 | 725 |
| 467 | 20250407 | 103000 | 23023744500 | 245000 | 244000 | 245000 | 244000 | 335 |
| 468 | 20250407 | 102900 | 22941875000 | 244000 | 245000 | 245500 | 244000 | 731 |
| 469 | 20250407 | 102800 | 22762919000 | 245000 | 245500 | 246000 | 244500 | 413 |
| 470 | 20250407 | 102700 | 22661763000 | 245000 | 246500 | 246500 | 244500 | 879 |
| 471 | 20250407 | 102600 | 22445928500 | 246000 | 245500 | 247000 | 245500 | 1357 |
| 472 | 20250407 | 102500 | 22111278500 | 245500 | 246000 | 246000 | 245000 | 539 |
| 473 | 20250407 | 102400 | 21978901500 | 246000 | 244500 | 246250 | 244500 | 1209 |
| 474 | 20250407 | 102300 | 21682014250 | 244500 | 244500 | 245000 | 243500 | 758 |
| 475 | 20250407 | 102200 | 21496765750 | 244500 | 243500 | 245000 | 243000 | 586 |
| 476 | 20250407 | 102100 | 21353685250 | 244000 | 243000 | 244000 | 242500 | 375 |
| 477 | 20250407 | 102000 | 21262404750 | 244000 | 242500 | 244500 | 242000 | 774 |
| 478 | 20250407 | 101900 | 21074122750 | 243000 | 242500 | 243000 | 241500 | 246 |
| 479 | 20250407 | 101800 | 21014563750 | 242500 | 242000 | 243000 | 241500 | 451 |
| 480 | 20250407 | 101700 | 20905328250 | 242500 | 241500 | 243000 | 241000 | 625 |
| 481 | 20250407 | 101600 | 20754096750 | 242000 | 242000 | 242000 | 241500 | 502 |
| 482 | 20250407 | 101500 | 20632788250 | 242000 | 242500 | 243000 | 241500 | 322 |
| 483 | 20250407 | 101400 | 20554853750 | 242500 | 242000 | 243000 | 241500 | 331 |
| 484 | 20250407 | 101300 | 20474609250 | 242500 | 242500 | 243000 | 241500 | 533 |
| 485 | 20250407 | 101200 | 20345467250 | 243000 | 242500 | 243500 | 242500 | 895 |
| 486 | 20250407 | 101100 | 20128021750 | 242500 | 242500 | 244000 | 242000 | 547 |
| 487 | 20250407 | 101000 | 19995125250 | 243000 | 242000 | 243500 | 241500 | 1700 |
| 488 | 20250407 | 100900 | 19582812250 | 242500 | 242000 | 242500 | 241500 | 405 |
| 489 | 20250407 | 100800 | 19484725750 | 242000 | 241000 | 242500 | 241000 | 521 |
| 490 | 20250407 | 100700 | 19358791250 | 241500 | 241500 | 242000 | 241500 | 228 |
| 491 | 20250407 | 100600 | 19303719250 | 242000 | 241500 | 242500 | 241000 | 928 |
| 492 | 20250407 | 100500 | 19079189250 | 241500 | 241500 | 242500 | 241000 | 516 |
| 493 | 20250407 | 100400 | 18954467750 | 242500 | 242000 | 242500 | 241500 | 487 |
| 494 | 20250407 | 100300 | 18836665750 | 242500 | 241000 | 242500 | 240500 | 487 |
| 495 | 20250407 | 100200 | 18719026250 | 241500 | 240000 | 241500 | 240000 | 403 |
| 496 | 20250407 | 100100 | 18621994750 | 240000 | 240000 | 241500 | 240000 | 378 |
| 497 | 20250407 | 100000 | 18531114250 | 240000 | 239000 | 241500 | 239000 | 1675 |
| 498 | 20250407 | 095900 | 18128629750 | 239000 | 239000 | 239500 | 238000 | 436 |
| 499 | 20250407 | 095800 | 18024473250 | 239000 | 239000 | 239500 | 238000 | 525 |
| 500 | 20250407 | 095700 | 17899254250 | 239000 | 239000 | 239500 | 238000 | 693 |
| 501 | 20250407 | 095600 | 17733871000 | 238500 | 238250 | 239000 | 238000 | 482 |
| 502 | 20250407 | 095500 | 17618942500 | 238000 | 238000 | 239000 | 238000 | 533 |
| 503 | 20250407 | 095400 | 17491826250 | 239000 | 238250 | 239500 | 238000 | 395 |
| 504 | 20250407 | 095300 | 17397512000 | 238000 | 238000 | 239500 | 238000 | 395 |
| 505 | 20250407 | 095200 | 17303254750 | 238500 | 238000 | 239000 | 238000 | 649 |
| 506 | 20250407 | 095100 | 17148729500 | 239000 | 238000 | 239500 | 238000 | 570 |
| 507 | 20250407 | 095000 | 17012707250 | 238000 | 238500 | 239000 | 237500 | 341 |
| 508 | 20250407 | 094900 | 16931470500 | 238000 | 239000 | 239000 | 238000 | 298 |
| 509 | 20250407 | 094800 | 16860380250 | 238500 | 238000 | 238500 | 237500 | 324 |
| 510 | 20250407 | 094700 | 16783321750 | 238000 | 238500 | 238500 | 237500 | 797 |
| 511 | 20250407 | 094600 | 16593594250 | 238500 | 239500 | 240000 | 238500 | 650 |
| 512 | 20250407 | 094500 | 16438059250 | 239000 | 240000 | 240000 | 239000 | 457 |
| 513 | 20250407 | 094400 | 16328645250 | 239500 | 239000 | 240000 | 238000 | 727 |
| 514 | 20250407 | 094300 | 16155028000 | 239000 | 240000 | 240500 | 238500 | 871 |
| 515 | 20250407 | 094200 | 15946391500 | 240500 | 240000 | 241000 | 240000 | 138 |
| 516 | 20250407 | 094100 | 15913204000 | 240500 | 240000 | 240500 | 239500 | 211 |
| 517 | 20250407 | 094000 | 15862544500 | 239500 | 240500 | 241500 | 239500 | 849 |
| 518 | 20250407 | 093900 | 15658498500 | 240500 | 239500 | 242000 | 239500 | 1087 |
| 519 | 20250407 | 093800 | 15397156500 | 239500 | 239500 | 239500 | 238500 | 424 |
| 520 | 20250407 | 093700 | 15295689750 | 239500 | 239000 | 239500 | 238000 | 664 |
| 521 | 20250407 | 093600 | 15137139750 | 239000 | 239500 | 239500 | 238500 | 470 |
| 522 | 20250407 | 093500 | 15024785250 | 239000 | 240000 | 240000 | 239000 | 512 |
| 523 | 20250407 | 093400 | 14902177750 | 240000 | 239000 | 240000 | 238500 | 484 |
| 524 | 20250407 | 093300 | 14786352750 | 238500 | 239500 | 239500 | 238500 | 659 |
| 525 | 20250407 | 093200 | 14629115750 | 239500 | 238500 | 239500 | 238000 | 2386 |
| 526 | 20250407 | 093100 | 14059746750 | 237500 | 238000 | 238500 | 237000 | 1049 |
| 527 | 20250407 | 093000 | 13810612250 | 238000 | 239000 | 239000 | 237500 | 932 |
| 528 | 20250407 | 092900 | 13588616250 | 238500 | 238000 | 238500 | 237500 | 562 |
| 529 | 20250407 | 092800 | 13454867750 | 237500 | 239000 | 239500 | 237000 | 3007 |
| 530 | 20250407 | 092700 | 12739564250 | 239000 | 239500 | 240000 | 238500 | 904 |
| 531 | 20250407 | 092600 | 12523203000 | 239500 | 241000 | 241000 | 239500 | 594 |
| 532 | 20250407 | 092500 | 12380544500 | 241000 | 240500 | 241500 | 239500 | 509 |
| 533 | 20250407 | 092400 | 12258388000 | 241000 | 240500 | 241500 | 240000 | 853 |
| 534 | 20250407 | 092300 | 12053245000 | 240500 | 241500 | 241500 | 240500 | 996 |
| 535 | 20250407 | 092200 | 11813416000 | 241500 | 242000 | 242500 | 241000 | 548 |
| 536 | 20250407 | 092100 | 11681060000 | 241500 | 243000 | 243500 | 241500 | 1027 |
| 537 | 20250407 | 092000 | 11432235750 | 242500 | 241500 | 243000 | 240500 | 1024 |
| 538 | 20250407 | 091900 | 11184765250 | 241500 | 241000 | 242000 | 240500 | 415 |
| 539 | 20250407 | 091800 | 11084675250 | 241000 | 243000 | 243000 | 241000 | 1207 |
| 540 | 20250407 | 091700 | 10792790250 | 243000 | 244500 | 245000 | 242500 | 1489 |
| 541 | 20250407 | 091600 | 10429703250 | 245000 | 245000 | 245500 | 244000 | 2319 |
| 542 | 20250407 | 091500 | 9862589250 | 244500 | 242500 | 245500 | 242000 | 1994 |
| 543 | 20250407 | 091400 | 9376874750 | 242500 | 242000 | 242500 | 241000 | 921 |
| 544 | 20250407 | 091300 | 9154441750 | 242000 | 242000 | 242000 | 240000 | 889 |
| 545 | 20250407 | 091200 | 8940207750 | 242500 | 242000 | 242500 | 241000 | 1373 |
| 546 | 20250407 | 091100 | 8608005250 | 241500 | 242000 | 243500 | 241000 | 2030 |
| 547 | 20250407 | 091000 | 8116879750 | 242000 | 241000 | 242000 | 240000 | 692 |
| 548 | 20250407 | 090900 | 7950162250 | 241000 | 240000 | 242000 | 240000 | 1530 |
| 549 | 20250407 | 090800 | 7581807250 | 240000 | 241000 | 241500 | 239500 | 1910 |
| 550 | 20250407 | 090700 | 7123067250 | 240000 | 239500 | 241000 | 238500 | 1101 |
| 551 | 20250407 | 090600 | 6859289250 | 239500 | 240000 | 240500 | 238000 | 2802 |
| 552 | 20250407 | 090500 | 6188429750 | 240000 | 239500 | 241000 | 236500 | 2436 |
| 553 | 20250407 | 090400 | 5605922750 | 239500 | 241500 | 242000 | 236500 | 7148 |
| 554 | 20250407 | 090300 | 3897566750 | 241000 | 242500 | 243000 | 240000 | 3921 |
| 555 | 20250407 | 090200 | 2952031750 | 242500 | 243500 | 243500 | 241000 | 3087 |
| 556 | 20250407 | 090100 | 2205407250 | 243000 | 244500 | 245000 | 242500 | 938 |
| 557 | 20250407 | 090000 | 1976922500 | 244000 | 246500 | 247000 | 242500 | 8066 |