32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 181500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 3 | 20250416 | 181400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 4 | 20250416 | 181300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 5 | 20250416 | 181200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 6 | 20250416 | 181100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 7 | 20250416 | 181000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 8 | 20250416 | 180900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 9 | 20250416 | 180800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 10 | 20250416 | 180700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 11 | 20250416 | 180600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 12 | 20250416 | 180500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 13 | 20250416 | 180400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 14 | 20250416 | 180300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 15 | 20250416 | 180200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 16 | 20250416 | 180100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 17 | 20250416 | 180000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 18 | 20250416 | 175900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 19 | 20250416 | 175800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 20 | 20250416 | 175700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 21 | 20250416 | 175600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 22 | 20250416 | 175500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 23 | 20250416 | 175400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 24 | 20250416 | 175300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 25 | 20250416 | 175200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 26 | 20250416 | 175100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 27 | 20250416 | 175000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 28 | 20250416 | 174900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 29 | 20250416 | 174800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 30 | 20250416 | 174700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 31 | 20250416 | 174600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 32 | 20250416 | 174500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 33 | 20250416 | 174400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 34 | 20250416 | 174300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 35 | 20250416 | 174200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 36 | 20250416 | 174100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 37 | 20250416 | 174000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 38 | 20250416 | 173900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 39 | 20250416 | 173800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 40 | 20250416 | 173700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 41 | 20250416 | 173600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 42 | 20250416 | 173500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 43 | 20250416 | 173400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 44 | 20250416 | 173300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 45 | 20250416 | 173200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 46 | 20250416 | 173100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 47 | 20250416 | 173000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 48 | 20250416 | 172900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 49 | 20250416 | 172800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 50 | 20250416 | 172700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 51 | 20250416 | 172600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 52 | 20250416 | 172500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 53 | 20250416 | 172400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 54 | 20250416 | 172300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 55 | 20250416 | 172200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 56 | 20250416 | 172100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 57 | 20250416 | 172000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 58 | 20250416 | 171900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 59 | 20250416 | 171800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 60 | 20250416 | 171700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 61 | 20250416 | 171600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 62 | 20250416 | 171500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 63 | 20250416 | 171400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 64 | 20250416 | 171300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 65 | 20250416 | 171200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 66 | 20250416 | 171100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 67 | 20250416 | 171000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 68 | 20250416 | 170900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 69 | 20250416 | 170800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 70 | 20250416 | 170700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 71 | 20250416 | 170600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 72 | 20250416 | 170500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 73 | 20250416 | 170400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 74 | 20250416 | 170300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 75 | 20250416 | 170200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 76 | 20250416 | 170100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 77 | 20250416 | 170000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 78 | 20250416 | 165900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 79 | 20250416 | 165800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 80 | 20250416 | 165700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 81 | 20250416 | 165600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 82 | 20250416 | 165500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 83 | 20250416 | 165400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 84 | 20250416 | 165300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 85 | 20250416 | 165200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 86 | 20250416 | 165100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 87 | 20250416 | 165000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 88 | 20250416 | 164900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 89 | 20250416 | 164800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 90 | 20250416 | 164700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 91 | 20250416 | 164600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 92 | 20250416 | 164500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 93 | 20250416 | 164400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 94 | 20250416 | 164300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 95 | 20250416 | 164200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 96 | 20250416 | 164100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 97 | 20250416 | 164000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 98 | 20250416 | 163900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 99 | 20250416 | 163800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 100 | 20250416 | 163700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 101 | 20250416 | 163600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 102 | 20250416 | 163500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 103 | 20250416 | 163400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 104 | 20250416 | 163300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 105 | 20250416 | 163200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 106 | 20250416 | 163100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 107 | 20250416 | 163000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 108 | 20250416 | 162900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 109 | 20250416 | 162800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 110 | 20250416 | 162700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 111 | 20250416 | 162600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 112 | 20250416 | 162500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 113 | 20250416 | 162400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 114 | 20250416 | 162300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 115 | 20250416 | 162200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 116 | 20250416 | 162100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 117 | 20250416 | 162000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 118 | 20250416 | 161900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 119 | 20250416 | 161800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 120 | 20250416 | 161700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 121 | 20250416 | 161600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 122 | 20250416 | 161500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 123 | 20250416 | 161400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 124 | 20250416 | 161300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 125 | 20250416 | 161200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 126 | 20250416 | 161100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 127 | 20250416 | 161000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 128 | 20250416 | 160900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 129 | 20250416 | 160800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 130 | 20250416 | 160700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 131 | 20250416 | 160600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 132 | 20250416 | 160500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 133 | 20250416 | 160400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 134 | 20250416 | 160300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 135 | 20250416 | 160200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 136 | 20250416 | 160100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 137 | 20250416 | 160000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 138 | 20250416 | 155900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 139 | 20250416 | 155800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 140 | 20250416 | 155700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 141 | 20250416 | 155600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 142 | 20250416 | 155500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 143 | 20250416 | 155400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 144 | 20250416 | 155300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 145 | 20250416 | 155200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 146 | 20250416 | 155100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 147 | 20250416 | 155000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 148 | 20250416 | 154900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 149 | 20250416 | 154800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 150 | 20250416 | 154700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 151 | 20250416 | 154600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 152 | 20250416 | 154500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 153 | 20250416 | 154400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 154 | 20250416 | 154300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 155 | 20250416 | 154200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 156 | 20250416 | 154100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 157 | 20250416 | 154000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 158 | 20250416 | 153900 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 159 | 20250416 | 153800 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 160 | 20250416 | 153700 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 161 | 20250416 | 153600 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 162 | 20250416 | 153500 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 163 | 20250416 | 153400 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 164 | 20250416 | 153300 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 165 | 20250416 | 153200 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 166 | 20250416 | 153100 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 167 | 20250416 | 153000 | 47059888000 | 270500 | 270500 | 270500 | 270500 | 1654 |
| 168 | 20250416 | 152900 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 169 | 20250416 | 152800 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 170 | 20250416 | 152700 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 171 | 20250416 | 152600 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 172 | 20250416 | 152500 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 173 | 20250416 | 152400 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 174 | 20250416 | 152300 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 175 | 20250416 | 152200 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 176 | 20250416 | 152100 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 177 | 20250416 | 152000 | 46612481000 | 270750 | 270750 | 270750 | 270750 | 0 |
| 178 | 20250416 | 151900 | 46612481000 | 270750 | 270500 | 271000 | 270000 | 293 |
| 179 | 20250416 | 151800 | 46533209000 | 271000 | 271000 | 271500 | 270500 | 646 |
| 180 | 20250416 | 151700 | 46358151500 | 271000 | 270500 | 271000 | 270000 | 900 |
| 181 | 20250416 | 151600 | 46114741500 | 270500 | 270000 | 270500 | 270000 | 334 |
| 182 | 20250416 | 151500 | 46024461250 | 270250 | 270500 | 270500 | 270000 | 371 |
| 183 | 20250416 | 151400 | 45924153000 | 270500 | 270500 | 270500 | 270000 | 306 |
| 184 | 20250416 | 151300 | 45841444000 | 270500 | 270500 | 270500 | 270000 | 395 |
| 185 | 20250416 | 151200 | 45734700000 | 270000 | 270500 | 270500 | 270000 | 1246 |
| 186 | 20250416 | 151100 | 45398183500 | 270000 | 270500 | 270500 | 270000 | 360 |
| 187 | 20250416 | 151000 | 45300893500 | 270000 | 270500 | 270500 | 270000 | 191 |
| 188 | 20250416 | 150900 | 45249242500 | 270000 | 270000 | 270500 | 269500 | 456 |
| 189 | 20250416 | 150800 | 45126124000 | 270000 | 270000 | 270500 | 269500 | 946 |
| 190 | 20250416 | 150700 | 44870740000 | 270000 | 270000 | 270000 | 269500 | 265 |
| 191 | 20250416 | 150600 | 44799225250 | 270000 | 270000 | 270000 | 268500 | 1387 |
| 192 | 20250416 | 150500 | 44426095250 | 270000 | 269000 | 270000 | 268500 | 367 |
| 193 | 20250416 | 150400 | 44327263750 | 268500 | 269000 | 269500 | 268500 | 524 |
| 194 | 20250416 | 150300 | 44186249750 | 269000 | 270000 | 270000 | 269000 | 940 |
| 195 | 20250416 | 150200 | 43932942500 | 269500 | 270000 | 270000 | 269500 | 327 |
| 196 | 20250416 | 150100 | 43844715500 | 270000 | 270500 | 270500 | 269000 | 789 |
| 197 | 20250416 | 150000 | 43631787000 | 270500 | 270000 | 270500 | 269500 | 585 |
| 198 | 20250416 | 145900 | 43473842000 | 270000 | 269500 | 270000 | 269500 | 554 |
| 199 | 20250416 | 145800 | 43324428500 | 269500 | 269500 | 270000 | 269500 | 330 |
| 200 | 20250416 | 145700 | 43235409500 | 269500 | 269500 | 270000 | 269500 | 453 |
| 201 | 20250416 | 145600 | 43113205500 | 269500 | 269500 | 270000 | 269500 | 754 |
| 202 | 20250416 | 145500 | 42909765000 | 270000 | 269500 | 270000 | 269000 | 874 |
| 203 | 20250416 | 145400 | 42674146000 | 269500 | 270500 | 271000 | 269500 | 1081 |
| 204 | 20250416 | 145300 | 42382080500 | 271000 | 270000 | 271000 | 269500 | 792 |
| 205 | 20250416 | 145200 | 42168123000 | 270000 | 271000 | 271500 | 270000 | 1726 |
| 206 | 20250416 | 145100 | 41701868500 | 271000 | 271500 | 271500 | 270000 | 2265 |
| 207 | 20250416 | 145000 | 41088460000 | 272000 | 272000 | 272500 | 271500 | 1054 |
| 208 | 20250416 | 144900 | 40802183000 | 272500 | 271500 | 272500 | 271500 | 929 |
| 209 | 20250416 | 144800 | 40549553500 | 271500 | 272000 | 273000 | 271500 | 584 |
| 210 | 20250416 | 144700 | 40390872000 | 272500 | 271500 | 272500 | 271000 | 1468 |
| 211 | 20250416 | 144600 | 39991995500 | 271500 | 271500 | 272000 | 271500 | 446 |
| 212 | 20250416 | 144500 | 39870795000 | 271500 | 272500 | 272500 | 271500 | 477 |
| 213 | 20250416 | 144400 | 39741001500 | 272000 | 273000 | 273000 | 272000 | 1470 |
| 214 | 20250416 | 144300 | 39340698000 | 273000 | 273000 | 273500 | 272500 | 424 |
| 215 | 20250416 | 144200 | 39224999500 | 273000 | 273000 | 273500 | 272500 | 325 |
| 216 | 20250416 | 144100 | 39136263000 | 273500 | 273000 | 273500 | 272500 | 560 |
| 217 | 20250416 | 144000 | 38983284000 | 273000 | 273500 | 273500 | 272500 | 484 |
| 218 | 20250416 | 143900 | 38851073000 | 273500 | 273000 | 273500 | 272500 | 605 |
| 219 | 20250416 | 143800 | 38685954250 | 272500 | 273000 | 273500 | 272500 | 596 |
| 220 | 20250416 | 143700 | 38523388250 | 273500 | 273500 | 273500 | 272500 | 427 |
| 221 | 20250416 | 143600 | 38406748250 | 273500 | 273000 | 273500 | 272000 | 1169 |
| 222 | 20250416 | 143500 | 38087912750 | 273000 | 273000 | 273500 | 272500 | 358 |
| 223 | 20250416 | 143400 | 37990114250 | 273000 | 273500 | 274000 | 272500 | 735 |
| 224 | 20250416 | 143300 | 37789309250 | 273000 | 273500 | 273500 | 273000 | 445 |
| 225 | 20250416 | 143200 | 37667750250 | 273000 | 273000 | 273500 | 272500 | 930 |
| 226 | 20250416 | 143100 | 37413872750 | 273500 | 272500 | 273500 | 272000 | 944 |
| 227 | 20250416 | 143000 | 37156298250 | 272500 | 272500 | 273000 | 271500 | 2586 |
| 228 | 20250416 | 142900 | 36452863250 | 273000 | 273000 | 273000 | 272500 | 1348 |
| 229 | 20250416 | 142800 | 36085378250 | 272500 | 272500 | 273000 | 272500 | 489 |
| 230 | 20250416 | 142700 | 35952045250 | 272500 | 273000 | 273000 | 272500 | 1020 |
| 231 | 20250416 | 142600 | 35673953750 | 273000 | 273000 | 273500 | 272500 | 382 |
| 232 | 20250416 | 142500 | 35569671250 | 273500 | 272500 | 273500 | 272500 | 338 |
| 233 | 20250416 | 142400 | 35477428750 | 272500 | 273500 | 274000 | 272500 | 441 |
| 234 | 20250416 | 142300 | 35356928250 | 273000 | 273500 | 273500 | 272500 | 421 |
| 235 | 20250416 | 142200 | 35241931750 | 273000 | 273000 | 273500 | 272500 | 510 |
| 236 | 20250416 | 142100 | 35102724750 | 273000 | 273500 | 273500 | 272500 | 578 |
| 237 | 20250416 | 142000 | 34944933750 | 273000 | 273000 | 273000 | 272500 | 596 |
| 238 | 20250416 | 141900 | 34782362250 | 272500 | 273500 | 273500 | 272500 | 1242 |
| 239 | 20250416 | 141800 | 34443502500 | 273500 | 273500 | 274000 | 273000 | 316 |
| 240 | 20250416 | 141700 | 34357088000 | 273500 | 273000 | 274000 | 273000 | 555 |
| 241 | 20250416 | 141600 | 34205341500 | 273000 | 274000 | 274000 | 273000 | 858 |
| 242 | 20250416 | 141500 | 33970786500 | 274000 | 273000 | 274000 | 273000 | 391 |
| 243 | 20250416 | 141400 | 33863776000 | 273000 | 273500 | 274000 | 273000 | 640 |
| 244 | 20250416 | 141300 | 33688796000 | 273500 | 273500 | 274000 | 273500 | 515 |
| 245 | 20250416 | 141200 | 33547833500 | 273500 | 273500 | 274000 | 273500 | 293 |
| 246 | 20250416 | 141100 | 33467619500 | 273500 | 273500 | 274000 | 273000 | 509 |
| 247 | 20250416 | 141000 | 33328370500 | 273500 | 273500 | 274000 | 273000 | 788 |
| 248 | 20250416 | 140900 | 33112892500 | 273500 | 273000 | 274000 | 273000 | 589 |
| 249 | 20250416 | 140800 | 32951896500 | 273500 | 273500 | 273500 | 273000 | 1382 |
| 250 | 20250416 | 140700 | 32574450000 | 273250 | 273000 | 273500 | 273000 | 365 |
| 251 | 20250416 | 140600 | 32474695750 | 273500 | 273500 | 274000 | 273000 | 747 |
| 252 | 20250416 | 140500 | 32270346750 | 274500 | 274500 | 274500 | 273500 | 988 |
| 253 | 20250416 | 140400 | 31999810750 | 274500 | 274500 | 274500 | 274000 | 420 |
| 254 | 20250416 | 140300 | 31884619750 | 274500 | 275000 | 275000 | 274000 | 292 |
| 255 | 20250416 | 140200 | 31804524250 | 274000 | 274500 | 275000 | 274000 | 849 |
| 256 | 20250416 | 140100 | 31571638250 | 275000 | 275000 | 275500 | 274500 | 512 |
| 257 | 20250416 | 140000 | 31430817750 | 275000 | 275500 | 275500 | 275000 | 338 |
| 258 | 20250416 | 135900 | 31337752250 | 275000 | 276500 | 276500 | 275000 | 842 |
| 259 | 20250416 | 135800 | 31105470250 | 276500 | 276500 | 276500 | 275500 | 895 |
| 260 | 20250416 | 135700 | 30858552250 | 276000 | 276000 | 276500 | 275500 | 362 |
| 261 | 20250416 | 135600 | 30758646750 | 275500 | 276000 | 276000 | 275500 | 396 |
| 262 | 20250416 | 135500 | 30649431250 | 276000 | 275500 | 276500 | 275000 | 870 |
| 263 | 20250416 | 135400 | 30409732250 | 275500 | 276000 | 276500 | 275500 | 514 |
| 264 | 20250416 | 135300 | 30267929250 | 276000 | 277000 | 277000 | 275500 | 644 |
| 265 | 20250416 | 135200 | 30089973250 | 276500 | 276000 | 276500 | 275500 | 501 |
| 266 | 20250416 | 135100 | 29951603250 | 276000 | 276000 | 276500 | 275500 | 374 |
| 267 | 20250416 | 135000 | 29848360750 | 275500 | 276500 | 276500 | 275000 | 577 |
| 268 | 20250416 | 134900 | 29689079250 | 276500 | 275500 | 276500 | 275000 | 582 |
| 269 | 20250416 | 134800 | 29528560750 | 275500 | 274500 | 275500 | 274000 | 545 |
| 270 | 20250416 | 134700 | 29378746750 | 274500 | 274000 | 275000 | 273500 | 958 |
| 271 | 20250416 | 134600 | 29116257750 | 274000 | 274000 | 274500 | 273500 | 910 |
| 272 | 20250416 | 134500 | 28866949750 | 274000 | 274000 | 274500 | 274000 | 275 |
| 273 | 20250416 | 134400 | 28791565250 | 274000 | 274000 | 275000 | 274000 | 848 |
| 274 | 20250416 | 134300 | 28558885750 | 274500 | 275000 | 275000 | 274000 | 430 |
| 275 | 20250416 | 134200 | 28440851750 | 274500 | 275000 | 275500 | 274500 | 359 |
| 276 | 20250416 | 134100 | 28342136250 | 275000 | 275000 | 275500 | 274500 | 2074 |
| 277 | 20250416 | 134000 | 27771819250 | 275000 | 275500 | 276500 | 275000 | 817 |
| 278 | 20250416 | 133900 | 27546689750 | 275500 | 276000 | 276000 | 275500 | 298 |
| 279 | 20250416 | 133800 | 27464538750 | 276000 | 276000 | 276000 | 275500 | 369 |
| 280 | 20250416 | 133700 | 27362789250 | 275500 | 276000 | 276000 | 275500 | 183 |
| 281 | 20250416 | 133600 | 27312305250 | 276000 | 275500 | 276500 | 275500 | 688 |
| 282 | 20250416 | 133500 | 27122433750 | 276000 | 275500 | 276000 | 275500 | 396 |
| 283 | 20250416 | 133400 | 27013271250 | 275500 | 276500 | 276500 | 275500 | 402 |
| 284 | 20250416 | 133300 | 26902315250 | 276000 | 276000 | 276500 | 275500 | 411 |
| 285 | 20250416 | 133200 | 26788882250 | 276500 | 276000 | 276500 | 276000 | 151 |
| 286 | 20250416 | 133100 | 26747178250 | 276500 | 276000 | 276500 | 276000 | 274 |
| 287 | 20250416 | 133000 | 26671505250 | 276000 | 276000 | 276500 | 276000 | 163 |
| 288 | 20250416 | 132900 | 26626476750 | 276000 | 276500 | 276500 | 276000 | 205 |
| 289 | 20250416 | 132800 | 26569853250 | 276500 | 276500 | 276500 | 276000 | 157 |
| 290 | 20250416 | 132700 | 26526504250 | 276000 | 277000 | 277000 | 276000 | 328 |
| 291 | 20250416 | 132600 | 26435824750 | 276500 | 277000 | 277000 | 276500 | 66 |
| 292 | 20250416 | 132500 | 26417573250 | 276500 | 276000 | 277000 | 276000 | 322 |
| 293 | 20250416 | 132400 | 26328587250 | 276000 | 276000 | 276500 | 276000 | 46 |
| 294 | 20250416 | 132300 | 26315883250 | 276000 | 276500 | 276500 | 276000 | 182 |
| 295 | 20250416 | 132200 | 26265592750 | 276500 | 276500 | 277000 | 276500 | 274 |
| 296 | 20250416 | 132100 | 26189828750 | 276500 | 277000 | 277000 | 276500 | 67 |
| 297 | 20250416 | 132000 | 26171277750 | 277500 | 276500 | 277500 | 276500 | 344 |
| 298 | 20250416 | 131900 | 26076053250 | 276500 | 277000 | 277000 | 276500 | 63 |
| 299 | 20250416 | 131800 | 26058622750 | 277000 | 276500 | 277000 | 276500 | 122 |
| 300 | 20250416 | 131700 | 26024841750 | 277000 | 277000 | 277000 | 276500 | 133 |
| 301 | 20250416 | 131600 | 25988059750 | 276500 | 277000 | 277500 | 276500 | 223 |
| 302 | 20250416 | 131500 | 25926297250 | 276500 | 276500 | 277500 | 276500 | 223 |
| 303 | 20250416 | 131400 | 25864544250 | 277000 | 277000 | 277000 | 276500 | 117 |
| 304 | 20250416 | 131300 | 25832148250 | 277000 | 277500 | 277500 | 276500 | 293 |
| 305 | 20250416 | 131200 | 25751014750 | 277000 | 277000 | 277500 | 277000 | 146 |
| 306 | 20250416 | 131100 | 25710512750 | 277000 | 277500 | 277500 | 277000 | 93 |
| 307 | 20250416 | 131000 | 25684746750 | 277500 | 278000 | 278000 | 277000 | 186 |
| 308 | 20250416 | 130900 | 25633145750 | 277500 | 277500 | 278000 | 277500 | 81 |
| 309 | 20250416 | 130800 | 25610667750 | 277500 | 278000 | 278000 | 277500 | 173 |
| 310 | 20250416 | 130700 | 25562608250 | 277500 | 277500 | 278000 | 277500 | 56 |
| 311 | 20250416 | 130600 | 25547061750 | 277500 | 277500 | 278000 | 277500 | 130 |
| 312 | 20250416 | 130500 | 25510930250 | 277500 | 277500 | 278500 | 277500 | 135 |
| 313 | 20250416 | 130400 | 25473411250 | 278000 | 278000 | 278500 | 277500 | 167 |
| 314 | 20250416 | 130300 | 25426990750 | 277500 | 277500 | 278000 | 277500 | 55 |
| 315 | 20250416 | 130200 | 25411706750 | 278500 | 278000 | 278500 | 277500 | 112 |
| 316 | 20250416 | 130100 | 25380581250 | 277500 | 277500 | 278000 | 277000 | 83 |
| 317 | 20250416 | 130000 | 25357552250 | 277500 | 277000 | 278000 | 277000 | 202 |
| 318 | 20250416 | 125900 | 25301499250 | 277000 | 277500 | 278000 | 277000 | 111 |
| 319 | 20250416 | 125800 | 25270702250 | 277500 | 278000 | 278000 | 277500 | 37 |
| 320 | 20250416 | 125700 | 25260428750 | 278000 | 278000 | 278000 | 277500 | 139 |
| 321 | 20250416 | 125600 | 25221804750 | 277500 | 278000 | 278000 | 277500 | 53 |
| 322 | 20250416 | 125500 | 25207092750 | 278000 | 277000 | 278000 | 277000 | 246 |
| 323 | 20250416 | 125400 | 25138798250 | 277000 | 277500 | 277500 | 277000 | 23 |
| 324 | 20250416 | 125300 | 25132420000 | 277500 | 277500 | 278000 | 277000 | 178 |
| 325 | 20250416 | 125200 | 25082987000 | 278000 | 277500 | 278000 | 277000 | 44 |
| 326 | 20250416 | 125100 | 25070784500 | 277500 | 277000 | 278000 | 277000 | 107 |
| 327 | 20250416 | 125000 | 25041096500 | 277000 | 277000 | 277500 | 276500 | 127 |
| 328 | 20250416 | 124900 | 25005904500 | 277500 | 277000 | 277500 | 276000 | 222 |
| 329 | 20250416 | 124800 | 24944526500 | 277000 | 277000 | 277000 | 276500 | 26 |
| 330 | 20250416 | 124700 | 24937325500 | 277000 | 277500 | 277500 | 276500 | 250 |
| 331 | 20250416 | 124600 | 24868101000 | 277000 | 277000 | 277500 | 277000 | 75 |
| 332 | 20250416 | 124500 | 24847322500 | 277000 | 277000 | 277500 | 277000 | 187 |
| 333 | 20250416 | 124400 | 24795480000 | 277000 | 277000 | 277500 | 277000 | 37 |
| 334 | 20250416 | 124300 | 24785228500 | 277000 | 277000 | 277500 | 276500 | 408 |
| 335 | 20250416 | 124200 | 24672303500 | 276500 | 277000 | 277500 | 276500 | 92 |
| 336 | 20250416 | 124100 | 24646817500 | 277000 | 277500 | 277500 | 276500 | 273 |
| 337 | 20250416 | 124000 | 24571163500 | 277500 | 277000 | 277500 | 276500 | 58 |
| 338 | 20250416 | 123900 | 24555076500 | 277000 | 277000 | 277500 | 276500 | 107 |
| 339 | 20250416 | 123800 | 24525437000 | 277000 | 277000 | 277500 | 276500 | 71 |
| 340 | 20250416 | 123700 | 24505772000 | 277500 | 277000 | 277500 | 276500 | 97 |
| 341 | 20250416 | 123600 | 24478908500 | 277000 | 277000 | 277500 | 276500 | 189 |
| 342 | 20250416 | 123500 | 24426607000 | 277500 | 277500 | 277500 | 276500 | 64 |
| 343 | 20250416 | 123400 | 24408848000 | 277500 | 277500 | 277500 | 276000 | 1438 |
| 344 | 20250416 | 123300 | 24011067500 | 277500 | 278000 | 278000 | 277500 | 53 |
| 345 | 20250416 | 123200 | 23996357500 | 278000 | 277500 | 278000 | 277000 | 125 |
| 346 | 20250416 | 123100 | 23961683000 | 277000 | 277500 | 277500 | 277000 | 51 |
| 347 | 20250416 | 123000 | 23947535500 | 277000 | 277500 | 277500 | 277000 | 806 |
| 348 | 20250416 | 122900 | 23724190000 | 277000 | 278000 | 278000 | 277000 | 332 |
| 349 | 20250416 | 122800 | 23632045000 | 278000 | 278000 | 278500 | 278000 | 161 |
| 350 | 20250416 | 122700 | 23587286000 | 278500 | 278000 | 278500 | 278000 | 69 |
| 351 | 20250416 | 122600 | 23568099500 | 278000 | 278000 | 278500 | 278000 | 146 |
| 352 | 20250416 | 122500 | 23527469000 | 278000 | 277500 | 278500 | 277500 | 64 |
| 353 | 20250416 | 122400 | 23509657500 | 278000 | 278000 | 278500 | 278000 | 139 |
| 354 | 20250416 | 122300 | 23470982500 | 278000 | 278000 | 278500 | 278000 | 50 |
| 355 | 20250416 | 122200 | 23457061500 | 278000 | 277500 | 278500 | 277500 | 125 |
| 356 | 20250416 | 122100 | 23422270000 | 278000 | 278000 | 278000 | 277500 | 86 |
| 357 | 20250416 | 122000 | 23398374000 | 278500 | 278000 | 278500 | 277500 | 74 |
| 358 | 20250416 | 121900 | 23377800500 | 278000 | 277500 | 278000 | 277500 | 87 |
| 359 | 20250416 | 121800 | 23353633000 | 277500 | 278000 | 278500 | 277000 | 330 |
| 360 | 20250416 | 121700 | 23261957000 | 278500 | 278500 | 278500 | 278000 | 26 |
| 361 | 20250416 | 121600 | 23254725000 | 278500 | 278000 | 278500 | 278000 | 112 |
| 362 | 20250416 | 121500 | 23223555500 | 278000 | 278000 | 278000 | 277000 | 398 |
| 363 | 20250416 | 121400 | 23113080500 | 278000 | 278500 | 278500 | 277500 | 200 |
| 364 | 20250416 | 121300 | 23057403500 | 278500 | 278000 | 278500 | 277500 | 69 |
| 365 | 20250416 | 121200 | 23038219500 | 278000 | 278500 | 278500 | 278000 | 67 |
| 366 | 20250416 | 121100 | 23019572500 | 278500 | 278500 | 278500 | 278000 | 70 |
| 367 | 20250416 | 121000 | 23000080500 | 278000 | 278500 | 278500 | 278000 | 60 |
| 368 | 20250416 | 120900 | 22983377000 | 278500 | 278500 | 279000 | 278000 | 117 |
| 369 | 20250416 | 120800 | 22950793000 | 278500 | 278500 | 278500 | 278000 | 62 |
| 370 | 20250416 | 120700 | 22933530000 | 278500 | 278000 | 278500 | 278000 | 148 |
| 371 | 20250416 | 120600 | 22892350500 | 278000 | 278000 | 278000 | 277500 | 34 |
| 372 | 20250416 | 120500 | 22882899500 | 278000 | 278000 | 278000 | 277500 | 200 |
| 373 | 20250416 | 120400 | 22827329500 | 278000 | 277500 | 278000 | 277500 | 35 |
| 374 | 20250416 | 120300 | 22817606000 | 278000 | 277500 | 278000 | 277500 | 122 |
| 375 | 20250416 | 120200 | 22783699000 | 278000 | 278000 | 278000 | 277500 | 23 |
| 376 | 20250416 | 120100 | 22777311500 | 278000 | 278000 | 278000 | 277000 | 225 |
| 377 | 20250416 | 120000 | 22714814000 | 278000 | 278000 | 278000 | 277500 | 100 |
| 378 | 20250416 | 115900 | 22687037500 | 277500 | 278000 | 278500 | 277500 | 137 |
| 379 | 20250416 | 115800 | 22648959000 | 278000 | 277500 | 278000 | 277500 | 38 |
| 380 | 20250416 | 115700 | 22638408500 | 278000 | 277500 | 278000 | 277500 | 112 |
| 381 | 20250416 | 115600 | 22607281500 | 277500 | 277500 | 278000 | 277500 | 38 |
| 382 | 20250416 | 115500 | 22596729000 | 277500 | 277500 | 278000 | 277500 | 155 |
| 383 | 20250416 | 115400 | 22553663000 | 277500 | 278000 | 278000 | 277500 | 65 |
| 384 | 20250416 | 115300 | 22535612500 | 277500 | 277500 | 278000 | 277500 | 33 |
| 385 | 20250416 | 115200 | 22526446000 | 278000 | 277000 | 278000 | 277000 | 226 |
| 386 | 20250416 | 115100 | 22463764500 | 277000 | 277500 | 277500 | 277000 | 239 |
| 387 | 20250416 | 115000 | 22397523000 | 277000 | 277000 | 277500 | 277000 | 99 |
| 388 | 20250416 | 114900 | 22370070000 | 277000 | 277500 | 277500 | 277000 | 93 |
| 389 | 20250416 | 114800 | 22344290500 | 277000 | 277500 | 277500 | 276500 | 240 |
| 390 | 20250416 | 114700 | 22277811000 | 277500 | 277000 | 277500 | 277000 | 68 |
| 391 | 20250416 | 114600 | 22258970000 | 277000 | 277500 | 277500 | 277000 | 137 |
| 392 | 20250416 | 114500 | 22220973500 | 277500 | 277000 | 277500 | 277000 | 31 |
| 393 | 20250416 | 114400 | 22212378000 | 277000 | 277500 | 277500 | 277000 | 173 |
| 394 | 20250416 | 114300 | 22164411500 | 277500 | 277250 | 277500 | 277250 | 46 |
| 395 | 20250416 | 114200 | 22151653000 | 277500 | 277000 | 277500 | 276500 | 348 |
| 396 | 20250416 | 114100 | 22055262500 | 277500 | 277500 | 278000 | 277000 | 98 |
| 397 | 20250416 | 114000 | 22028067500 | 277500 | 277000 | 277500 | 277000 | 141 |
| 398 | 20250416 | 113900 | 21988964000 | 277500 | 278000 | 278000 | 277000 | 70 |
| 399 | 20250416 | 113800 | 21969534000 | 277500 | 278000 | 278500 | 277500 | 126 |
| 400 | 20250416 | 113700 | 21934526500 | 277500 | 277500 | 278000 | 277000 | 82 |
| 401 | 20250416 | 113600 | 21911769000 | 277000 | 278000 | 278000 | 277000 | 236 |
| 402 | 20250416 | 113500 | 21846269500 | 278000 | 278000 | 278500 | 277500 | 130 |
| 403 | 20250416 | 113400 | 21810160500 | 277500 | 277500 | 278000 | 277000 | 218 |
| 404 | 20250416 | 113300 | 21749681750 | 277500 | 278000 | 278000 | 277000 | 343 |
| 405 | 20250416 | 113200 | 21654498250 | 277500 | 277000 | 278000 | 277000 | 167 |
| 406 | 20250416 | 113100 | 21608150250 | 277000 | 278000 | 278000 | 277000 | 348 |
| 407 | 20250416 | 113000 | 21511584750 | 278000 | 278000 | 278000 | 277500 | 78 |
| 408 | 20250416 | 112900 | 21489907250 | 278000 | 278000 | 278500 | 278000 | 147 |
| 409 | 20250416 | 112800 | 21449030750 | 278500 | 278500 | 278500 | 278000 | 131 |
| 410 | 20250416 | 112700 | 21412562500 | 278500 | 278500 | 279000 | 278000 | 257 |
| 411 | 20250416 | 112600 | 21340974000 | 278500 | 279000 | 279000 | 278500 | 109 |
| 412 | 20250416 | 112500 | 21310608000 | 279000 | 278000 | 279000 | 278000 | 156 |
| 413 | 20250416 | 112400 | 21267130500 | 278000 | 278500 | 279000 | 278000 | 106 |
| 414 | 20250416 | 112300 | 21237606500 | 279000 | 278500 | 279000 | 278500 | 159 |
| 415 | 20250416 | 112200 | 21193273500 | 278500 | 279000 | 279000 | 278500 | 26 |
| 416 | 20250416 | 112100 | 21186021000 | 279000 | 278500 | 279000 | 278000 | 85 |
| 417 | 20250416 | 112000 | 21162345500 | 279000 | 278000 | 279000 | 277500 | 640 |
| 418 | 20250416 | 111900 | 20984440000 | 278500 | 278500 | 278500 | 278000 | 174 |
| 419 | 20250416 | 111800 | 20935991000 | 278500 | 279000 | 279000 | 278500 | 198 |
| 420 | 20250416 | 111700 | 20880811500 | 278500 | 279000 | 279000 | 278500 | 177 |
| 421 | 20250416 | 111600 | 20831460500 | 278500 | 279000 | 279000 | 278500 | 91 |
| 422 | 20250416 | 111500 | 20806085500 | 279000 | 279000 | 279500 | 279000 | 219 |
| 423 | 20250416 | 111400 | 20744933500 | 279000 | 279000 | 279500 | 278500 | 93 |
| 424 | 20250416 | 111300 | 20718985500 | 279000 | 279500 | 280000 | 279000 | 108 |
| 425 | 20250416 | 111200 | 20688807000 | 279500 | 279000 | 279500 | 278500 | 49 |
| 426 | 20250416 | 111100 | 20675133500 | 279000 | 279500 | 280000 | 279000 | 184 |
| 427 | 20250416 | 111000 | 20623746500 | 280000 | 279500 | 280000 | 279000 | 135 |
| 428 | 20250416 | 110900 | 20586015500 | 279500 | 279000 | 279500 | 279000 | 143 |
| 429 | 20250416 | 110800 | 20546049500 | 279500 | 279500 | 279500 | 279000 | 58 |
| 430 | 20250416 | 110700 | 20529854000 | 279500 | 279000 | 279500 | 279000 | 114 |
| 431 | 20250416 | 110600 | 20497998500 | 279000 | 279500 | 280000 | 279000 | 106 |
| 432 | 20250416 | 110500 | 20468372000 | 280000 | 279500 | 280000 | 279000 | 151 |
| 433 | 20250416 | 110400 | 20426165500 | 279500 | 279500 | 279500 | 279000 | 56 |
| 434 | 20250416 | 110300 | 20410515000 | 279500 | 278500 | 279500 | 278500 | 140 |
| 435 | 20250416 | 110200 | 20371461500 | 279000 | 278500 | 279000 | 278000 | 108 |
| 436 | 20250416 | 110100 | 20341378500 | 279000 | 279000 | 279000 | 278500 | 188 |
| 437 | 20250416 | 110000 | 20288995000 | 279000 | 280000 | 280000 | 278500 | 540 |
| 438 | 20250416 | 105900 | 20138310500 | 279500 | 280000 | 280000 | 279500 | 24 |
| 439 | 20250416 | 105800 | 20131592000 | 280000 | 279500 | 280000 | 279500 | 200 |
| 440 | 20250416 | 105700 | 20075646250 | 280000 | 280000 | 280000 | 279500 | 44 |
| 441 | 20250416 | 105600 | 20063337750 | 279500 | 280000 | 280000 | 279500 | 84 |
| 442 | 20250416 | 105500 | 20039818250 | 280000 | 279500 | 280000 | 279500 | 46 |
| 443 | 20250416 | 105400 | 20026946250 | 280000 | 280000 | 280000 | 279500 | 109 |
| 444 | 20250416 | 105300 | 19996435750 | 279500 | 280500 | 280500 | 279500 | 109 |
| 445 | 20250416 | 105200 | 19965913750 | 280500 | 280500 | 280500 | 280000 | 125 |
| 446 | 20250416 | 105100 | 19930857250 | 280500 | 280000 | 281000 | 279500 | 3492 |
| 447 | 20250416 | 105000 | 18952807250 | 280000 | 280000 | 280000 | 279500 | 202 |
| 448 | 20250416 | 104900 | 18896287250 | 280000 | 280000 | 280000 | 279500 | 108 |
| 449 | 20250416 | 104800 | 18866082250 | 279500 | 280500 | 280500 | 279500 | 244 |
| 450 | 20250416 | 104700 | 18797773250 | 280500 | 280500 | 280500 | 280000 | 54 |
| 451 | 20250416 | 104600 | 18782640250 | 280500 | 280000 | 280500 | 280000 | 157 |
| 452 | 20250416 | 104500 | 18738627750 | 280000 | 280500 | 280500 | 280000 | 42 |
| 453 | 20250416 | 104400 | 18726854250 | 280500 | 280500 | 280500 | 280000 | 195 |
| 454 | 20250416 | 104300 | 18672158250 | 280000 | 281000 | 281000 | 280000 | 100 |
| 455 | 20250416 | 104200 | 18644100250 | 280000 | 280500 | 281000 | 280000 | 154 |
| 456 | 20250416 | 104100 | 18600917500 | 280500 | 280750 | 280750 | 280000 | 126 |
| 457 | 20250416 | 104000 | 18565601750 | 280750 | 280500 | 281000 | 280500 | 68 |
| 458 | 20250416 | 103900 | 18546509500 | 280500 | 281000 | 281000 | 280500 | 81 |
| 459 | 20250416 | 103800 | 18523779000 | 280500 | 281000 | 281000 | 280500 | 55 |
| 460 | 20250416 | 103700 | 18508331000 | 281000 | 280500 | 281000 | 280500 | 123 |
| 461 | 20250416 | 103600 | 18473780000 | 281000 | 281000 | 281000 | 280500 | 19 |
| 462 | 20250416 | 103500 | 18468441500 | 281000 | 281000 | 281000 | 280500 | 109 |
| 463 | 20250416 | 103400 | 18437818500 | 280500 | 280500 | 281000 | 280500 | 48 |
| 464 | 20250416 | 103300 | 18424334500 | 281000 | 280500 | 281000 | 280500 | 139 |
| 465 | 20250416 | 103200 | 18385283000 | 280500 | 281000 | 281000 | 280500 | 71 |
| 466 | 20250416 | 103100 | 18365349750 | 281000 | 281000 | 281000 | 280750 | 110 |
| 467 | 20250416 | 103000 | 18334442250 | 281000 | 280500 | 281500 | 280000 | 142 |
| 468 | 20250416 | 102900 | 18294559250 | 281000 | 280500 | 281500 | 280000 | 376 |
| 469 | 20250416 | 102800 | 18188857250 | 281000 | 281000 | 281000 | 280500 | 298 |
| 470 | 20250416 | 102700 | 18105230250 | 281000 | 280000 | 281000 | 280000 | 198 |
| 471 | 20250416 | 102600 | 18049720250 | 280500 | 280000 | 280500 | 279500 | 93 |
| 472 | 20250416 | 102500 | 18023671250 | 279500 | 280000 | 280000 | 279500 | 173 |
| 473 | 20250416 | 102400 | 17975260750 | 280000 | 280000 | 280000 | 279500 | 41 |
| 474 | 20250416 | 102300 | 17963789250 | 280000 | 279500 | 280500 | 279500 | 412 |
| 475 | 20250416 | 102200 | 17848395250 | 280000 | 279500 | 280000 | 279500 | 74 |
| 476 | 20250416 | 102100 | 17827691750 | 279500 | 280000 | 280000 | 279000 | 140 |
| 477 | 20250416 | 102000 | 17788517750 | 280000 | 279500 | 280000 | 278500 | 662 |
| 478 | 20250416 | 101900 | 17603624750 | 280000 | 279500 | 280500 | 279500 | 362 |
| 479 | 20250416 | 101800 | 17502270750 | 280000 | 280000 | 280500 | 280000 | 421 |
| 480 | 20250416 | 101700 | 17384384750 | 280000 | 280500 | 280500 | 280000 | 232 |
| 481 | 20250416 | 101600 | 17319413750 | 280000 | 280500 | 280500 | 280000 | 371 |
| 482 | 20250416 | 101500 | 17215471750 | 280000 | 280500 | 280500 | 280000 | 41 |
| 483 | 20250416 | 101400 | 17203979250 | 280500 | 280500 | 280500 | 280000 | 166 |
| 484 | 20250416 | 101300 | 17157449250 | 280000 | 280500 | 281000 | 280000 | 290 |
| 485 | 20250416 | 101200 | 17076091250 | 280500 | 280000 | 280500 | 279500 | 410 |
| 486 | 20250416 | 101100 | 16961317250 | 280000 | 280000 | 280000 | 279500 | 70 |
| 487 | 20250416 | 101000 | 16941724750 | 280000 | 280000 | 280500 | 279500 | 362 |
| 488 | 20250416 | 100900 | 16840378750 | 280000 | 279500 | 280500 | 279000 | 888 |
| 489 | 20250416 | 100800 | 16591878750 | 279500 | 279500 | 280000 | 279000 | 97 |
| 490 | 20250416 | 100700 | 16564765750 | 279000 | 279000 | 279500 | 278500 | 126 |
| 491 | 20250416 | 100600 | 16529605250 | 279000 | 279000 | 279500 | 278500 | 113 |
| 492 | 20250416 | 100500 | 16498035750 | 278500 | 278000 | 279500 | 278000 | 362 |
| 493 | 20250416 | 100400 | 16397235250 | 278500 | 278500 | 279000 | 278000 | 163 |
| 494 | 20250416 | 100300 | 16351859250 | 278500 | 278500 | 278500 | 278000 | 135 |
| 495 | 20250416 | 100200 | 16314302750 | 278500 | 279000 | 279500 | 278500 | 288 |
| 496 | 20250416 | 100100 | 16233996250 | 279500 | 279000 | 279500 | 279000 | 150 |
| 497 | 20250416 | 100000 | 16192114250 | 279500 | 280000 | 280500 | 279000 | 700 |
| 498 | 20250416 | 095900 | 15996179250 | 279500 | 280500 | 280500 | 279500 | 400 |
| 499 | 20250416 | 095800 | 15884223250 | 280500 | 280500 | 280500 | 280000 | 278 |
| 500 | 20250416 | 095700 | 15806332500 | 280500 | 280000 | 280500 | 280000 | 320 |
| 501 | 20250416 | 095600 | 15716636000 | 280000 | 280000 | 280500 | 279500 | 742 |
| 502 | 20250416 | 095500 | 15508898000 | 280500 | 279500 | 280500 | 279500 | 1153 |
| 503 | 20250416 | 095400 | 15186077000 | 279500 | 280000 | 280000 | 279500 | 101 |
| 504 | 20250416 | 095300 | 15157837500 | 280000 | 278500 | 280000 | 278500 | 991 |
| 505 | 20250416 | 095200 | 14880820000 | 278500 | 278500 | 279000 | 278500 | 179 |
| 506 | 20250416 | 095100 | 14830943000 | 278500 | 279000 | 279000 | 278500 | 241 |
| 507 | 20250416 | 095000 | 14763744000 | 278500 | 279000 | 279500 | 278000 | 721 |
| 508 | 20250416 | 094900 | 14562918500 | 279000 | 279000 | 279000 | 278000 | 607 |
| 509 | 20250416 | 094800 | 14393713500 | 279000 | 278500 | 279000 | 278000 | 173 |
| 510 | 20250416 | 094700 | 14345549000 | 278000 | 279000 | 279500 | 278000 | 1479 |
| 511 | 20250416 | 094600 | 13932994250 | 279000 | 278000 | 279500 | 278000 | 985 |
| 512 | 20250416 | 094500 | 13658356250 | 277500 | 277000 | 279000 | 276000 | 1718 |
| 513 | 20250416 | 094400 | 13180830250 | 276500 | 276500 | 277000 | 276500 | 171 |
| 514 | 20250416 | 094300 | 13133520250 | 277000 | 277000 | 277500 | 276500 | 326 |
| 515 | 20250416 | 094200 | 13043241750 | 277000 | 277500 | 277500 | 276500 | 303 |
| 516 | 20250416 | 094100 | 12959228750 | 277000 | 277000 | 277500 | 276500 | 234 |
| 517 | 20250416 | 094000 | 12894401250 | 277000 | 277000 | 278000 | 276500 | 881 |
| 518 | 20250416 | 093900 | 12650014250 | 277000 | 276500 | 277500 | 276500 | 229 |
| 519 | 20250416 | 093800 | 12586615750 | 276500 | 276500 | 277000 | 276000 | 279 |
| 520 | 20250416 | 093700 | 12509454250 | 276500 | 276000 | 277000 | 275500 | 256 |
| 521 | 20250416 | 093600 | 12438677750 | 276000 | 276500 | 276500 | 275500 | 182 |
| 522 | 20250416 | 093500 | 12388425500 | 276500 | 276000 | 277000 | 275500 | 253 |
| 523 | 20250416 | 093400 | 12318546000 | 276000 | 276000 | 276500 | 275500 | 178 |
| 524 | 20250416 | 093300 | 12269440000 | 276500 | 275000 | 277500 | 275000 | 1214 |
| 525 | 20250416 | 093200 | 11933655500 | 275000 | 275000 | 276000 | 275000 | 310 |
| 526 | 20250416 | 093100 | 11848252250 | 275500 | 275000 | 276000 | 275000 | 438 |
| 527 | 20250416 | 093000 | 11727632750 | 275000 | 275500 | 276000 | 275000 | 400 |
| 528 | 20250416 | 092900 | 11617501250 | 275500 | 274500 | 276000 | 274500 | 1433 |
| 529 | 20250416 | 092800 | 11223345750 | 274500 | 274000 | 275000 | 273500 | 1595 |
| 530 | 20250416 | 092700 | 10785851750 | 274000 | 274000 | 274500 | 274000 | 1248 |
| 531 | 20250416 | 092600 | 10443700250 | 274000 | 275500 | 276000 | 274000 | 1657 |
| 532 | 20250416 | 092500 | 9988205750 | 275000 | 276000 | 276500 | 275000 | 1145 |
| 533 | 20250416 | 092400 | 9672471250 | 276000 | 277000 | 277500 | 276000 | 761 |
| 534 | 20250416 | 092300 | 9461886250 | 277000 | 276500 | 277500 | 276000 | 643 |
| 535 | 20250416 | 092200 | 9283965000 | 276000 | 276000 | 277000 | 276000 | 493 |
| 536 | 20250416 | 092100 | 9147708000 | 276000 | 275500 | 276250 | 275500 | 833 |
| 537 | 20250416 | 092000 | 8917880000 | 275500 | 275500 | 275500 | 273000 | 1289 |
| 538 | 20250416 | 091900 | 8564218500 | 275000 | 273500 | 275500 | 273500 | 1162 |
| 539 | 20250416 | 091800 | 8245702000 | 274000 | 273500 | 274500 | 272500 | 647 |
| 540 | 20250416 | 091700 | 8068785500 | 274000 | 274500 | 275000 | 273500 | 962 |
| 541 | 20250416 | 091600 | 7805023500 | 275000 | 273000 | 275000 | 273000 | 537 |
| 542 | 20250416 | 091500 | 7658017500 | 273000 | 272500 | 273000 | 272000 | 1172 |
| 543 | 20250416 | 091400 | 7338807500 | 272500 | 273500 | 273500 | 272500 | 1317 |
| 544 | 20250416 | 091300 | 6979539000 | 273500 | 274500 | 275000 | 273500 | 1811 |
| 545 | 20250416 | 091200 | 6483374500 | 274500 | 275000 | 275000 | 274000 | 488 |
| 546 | 20250416 | 091100 | 6349384000 | 274500 | 274500 | 275000 | 274000 | 686 |
| 547 | 20250416 | 091000 | 6161097250 | 275000 | 274500 | 275000 | 274000 | 1726 |
| 548 | 20250416 | 090900 | 5687620250 | 274500 | 275500 | 275500 | 274500 | 595 |
| 549 | 20250416 | 090800 | 5523986750 | 275000 | 275500 | 275500 | 274500 | 912 |
| 550 | 20250416 | 090700 | 5273088750 | 275000 | 275000 | 276000 | 274500 | 763 |
| 551 | 20250416 | 090600 | 5063084000 | 275000 | 275500 | 276500 | 274500 | 1732 |
| 552 | 20250416 | 090500 | 4586141500 | 275000 | 275000 | 276000 | 274000 | 715 |
| 553 | 20250416 | 090400 | 4389635750 | 275000 | 274500 | 275500 | 273500 | 2185 |
| 554 | 20250416 | 090300 | 3789910500 | 275000 | 275000 | 276000 | 274500 | 1854 |
| 555 | 20250416 | 090200 | 3279933500 | 275000 | 274500 | 275500 | 274000 | 1583 |
| 556 | 20250416 | 090100 | 2844931500 | 274500 | 275500 | 276500 | 273500 | 4140 |
| 557 | 20250416 | 090000 | 1707061500 | 274500 | 278500 | 278500 | 273500 | 6183 |