32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 181500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 3 | 20250410 | 181400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 4 | 20250410 | 181300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 5 | 20250410 | 181200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 6 | 20250410 | 181100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 7 | 20250410 | 181000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 8 | 20250410 | 180900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 9 | 20250410 | 180800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 10 | 20250410 | 180700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 11 | 20250410 | 180600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 12 | 20250410 | 180500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 13 | 20250410 | 180400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 14 | 20250410 | 180300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 15 | 20250410 | 180200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 16 | 20250410 | 180100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 17 | 20250410 | 180000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 18 | 20250410 | 175900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 19 | 20250410 | 175800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 20 | 20250410 | 175700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 21 | 20250410 | 175600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 22 | 20250410 | 175500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 23 | 20250410 | 175400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 24 | 20250410 | 175300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 25 | 20250410 | 175200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 26 | 20250410 | 175100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 27 | 20250410 | 175000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 28 | 20250410 | 174900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 29 | 20250410 | 174800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 30 | 20250410 | 174700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 31 | 20250410 | 174600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 32 | 20250410 | 174500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 33 | 20250410 | 174400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 34 | 20250410 | 174300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 35 | 20250410 | 174200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 36 | 20250410 | 174100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 37 | 20250410 | 174000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 38 | 20250410 | 173900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 39 | 20250410 | 173800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 40 | 20250410 | 173700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 41 | 20250410 | 173600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 42 | 20250410 | 173500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 43 | 20250410 | 173400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 44 | 20250410 | 173300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 45 | 20250410 | 173200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 46 | 20250410 | 173100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 47 | 20250410 | 173000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 48 | 20250410 | 172900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 49 | 20250410 | 172800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 50 | 20250410 | 172700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 51 | 20250410 | 172600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 52 | 20250410 | 172500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 53 | 20250410 | 172400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 54 | 20250410 | 172300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 55 | 20250410 | 172200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 56 | 20250410 | 172100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 57 | 20250410 | 172000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 58 | 20250410 | 171900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 59 | 20250410 | 171800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 60 | 20250410 | 171700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 61 | 20250410 | 171600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 62 | 20250410 | 171500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 63 | 20250410 | 171400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 64 | 20250410 | 171300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 65 | 20250410 | 171200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 66 | 20250410 | 171100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 67 | 20250410 | 171000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 68 | 20250410 | 170900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 69 | 20250410 | 170800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 70 | 20250410 | 170700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 71 | 20250410 | 170600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 72 | 20250410 | 170500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 73 | 20250410 | 170400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 74 | 20250410 | 170300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 75 | 20250410 | 170200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 76 | 20250410 | 170100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 77 | 20250410 | 170000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 78 | 20250410 | 165900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 79 | 20250410 | 165800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 80 | 20250410 | 165700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 81 | 20250410 | 165600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 82 | 20250410 | 165500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 83 | 20250410 | 165400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 84 | 20250410 | 165300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 85 | 20250410 | 165200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 86 | 20250410 | 165100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 87 | 20250410 | 165000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 88 | 20250410 | 164900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 89 | 20250410 | 164800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 90 | 20250410 | 164700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 91 | 20250410 | 164600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 92 | 20250410 | 164500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 93 | 20250410 | 164400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 94 | 20250410 | 164300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 95 | 20250410 | 164200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 96 | 20250410 | 164100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 97 | 20250410 | 164000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 98 | 20250410 | 163900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 99 | 20250410 | 163800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 100 | 20250410 | 163700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 101 | 20250410 | 163600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 102 | 20250410 | 163500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 103 | 20250410 | 163400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 104 | 20250410 | 163300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 105 | 20250410 | 163200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 106 | 20250410 | 163100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 107 | 20250410 | 163000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 108 | 20250410 | 162900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 109 | 20250410 | 162800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 110 | 20250410 | 162700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 111 | 20250410 | 162600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 112 | 20250410 | 162500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 113 | 20250410 | 162400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 114 | 20250410 | 162300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 115 | 20250410 | 162200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 116 | 20250410 | 162100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 117 | 20250410 | 162000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 118 | 20250410 | 161900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 119 | 20250410 | 161800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 120 | 20250410 | 161700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 121 | 20250410 | 161600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 122 | 20250410 | 161500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 123 | 20250410 | 161400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 124 | 20250410 | 161300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 125 | 20250410 | 161200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 126 | 20250410 | 161100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 127 | 20250410 | 161000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 128 | 20250410 | 160900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 129 | 20250410 | 160800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 130 | 20250410 | 160700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 131 | 20250410 | 160600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 132 | 20250410 | 160500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 133 | 20250410 | 160400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 134 | 20250410 | 160300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 135 | 20250410 | 160200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 136 | 20250410 | 160100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 137 | 20250410 | 160000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 138 | 20250410 | 155900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 139 | 20250410 | 155800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 140 | 20250410 | 155700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 141 | 20250410 | 155600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 142 | 20250410 | 155500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 143 | 20250410 | 155400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 144 | 20250410 | 155300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 145 | 20250410 | 155200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 146 | 20250410 | 155100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 147 | 20250410 | 155000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 148 | 20250410 | 154900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 149 | 20250410 | 154800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 150 | 20250410 | 154700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 151 | 20250410 | 154600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 152 | 20250410 | 154500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 153 | 20250410 | 154400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 154 | 20250410 | 154300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 155 | 20250410 | 154200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 156 | 20250410 | 154100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 157 | 20250410 | 154000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 158 | 20250410 | 153900 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 159 | 20250410 | 153800 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 160 | 20250410 | 153700 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 161 | 20250410 | 153600 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 162 | 20250410 | 153500 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 163 | 20250410 | 153400 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 164 | 20250410 | 153300 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 165 | 20250410 | 153200 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 166 | 20250410 | 153100 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 0 |
| 167 | 20250410 | 153000 | 85856305500 | 281500 | 281500 | 281500 | 281500 | 42886 |
| 168 | 20250410 | 152900 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 169 | 20250410 | 152800 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 170 | 20250410 | 152700 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 171 | 20250410 | 152600 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 172 | 20250410 | 152500 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 173 | 20250410 | 152400 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 174 | 20250410 | 152300 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 175 | 20250410 | 152200 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 176 | 20250410 | 152100 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 177 | 20250410 | 152000 | 73783896500 | 280000 | 280000 | 280000 | 280000 | 0 |
| 178 | 20250410 | 151900 | 73783896500 | 280000 | 280500 | 280500 | 280000 | 268 |
| 179 | 20250410 | 151800 | 73708814500 | 280500 | 280000 | 280500 | 279500 | 224 |
| 180 | 20250410 | 151700 | 73646126500 | 280000 | 280000 | 280500 | 279000 | 453 |
| 181 | 20250410 | 151600 | 73519470000 | 280000 | 279500 | 280500 | 278000 | 1498 |
| 182 | 20250410 | 151500 | 73100368500 | 279500 | 280500 | 280500 | 277000 | 1627 |
| 183 | 20250410 | 151400 | 72646352500 | 280500 | 280500 | 280500 | 279500 | 894 |
| 184 | 20250410 | 151300 | 72395970000 | 280500 | 280500 | 281000 | 280000 | 940 |
| 185 | 20250410 | 151200 | 72132272500 | 281500 | 280500 | 281500 | 280000 | 414 |
| 186 | 20250410 | 151100 | 72015989500 | 280500 | 280000 | 280500 | 279500 | 464 |
| 187 | 20250410 | 151000 | 71886072500 | 280000 | 280500 | 280500 | 279500 | 1027 |
| 188 | 20250410 | 150900 | 71598609250 | 280500 | 280500 | 280500 | 279500 | 1204 |
| 189 | 20250410 | 150800 | 71261497000 | 280500 | 280250 | 280750 | 279500 | 1556 |
| 190 | 20250410 | 150700 | 70825413250 | 280250 | 281000 | 281500 | 280000 | 575 |
| 191 | 20250410 | 150600 | 70664052500 | 281000 | 280500 | 281000 | 279500 | 770 |
| 192 | 20250410 | 150500 | 70448093500 | 280000 | 280250 | 280500 | 279500 | 931 |
| 193 | 20250410 | 150400 | 70187321750 | 280250 | 280000 | 280500 | 278750 | 943 |
| 194 | 20250410 | 150300 | 69923693000 | 280000 | 280500 | 281000 | 279000 | 670 |
| 195 | 20250410 | 150200 | 69736028000 | 280500 | 279250 | 281500 | 279250 | 1397 |
| 196 | 20250410 | 150100 | 69344833500 | 279500 | 281000 | 282000 | 279000 | 1018 |
| 197 | 20250410 | 150000 | 69059275500 | 281000 | 280500 | 281000 | 279000 | 481 |
| 198 | 20250410 | 145900 | 68924517500 | 280500 | 280000 | 280500 | 279000 | 925 |
| 199 | 20250410 | 145800 | 68665802500 | 279500 | 279500 | 281000 | 279500 | 642 |
| 200 | 20250410 | 145700 | 68485819500 | 280000 | 280000 | 280500 | 279500 | 430 |
| 201 | 20250410 | 145600 | 68365447500 | 280000 | 280000 | 281500 | 279000 | 1126 |
| 202 | 20250410 | 145500 | 68050248000 | 280000 | 281500 | 282000 | 279500 | 1313 |
| 203 | 20250410 | 145400 | 67681672750 | 282000 | 282000 | 282000 | 281000 | 1121 |
| 204 | 20250410 | 145300 | 67365723250 | 282000 | 281500 | 282000 | 281000 | 376 |
| 205 | 20250410 | 145200 | 67259779750 | 281500 | 281500 | 282000 | 281000 | 663 |
| 206 | 20250410 | 145100 | 67073148750 | 281500 | 281000 | 281500 | 280500 | 634 |
| 207 | 20250410 | 145000 | 66894931750 | 281000 | 281000 | 281500 | 280500 | 870 |
| 208 | 20250410 | 144900 | 66650292750 | 281500 | 282000 | 282000 | 280500 | 852 |
| 209 | 20250410 | 144800 | 66410619250 | 282000 | 281500 | 282500 | 281500 | 1643 |
| 210 | 20250410 | 144700 | 65947489750 | 281500 | 281500 | 282000 | 281000 | 842 |
| 211 | 20250410 | 144600 | 65710330250 | 281500 | 280500 | 281500 | 280000 | 1103 |
| 212 | 20250410 | 144500 | 65400596250 | 280000 | 280000 | 281000 | 279500 | 1449 |
| 213 | 20250410 | 144400 | 64994632250 | 279500 | 279000 | 280000 | 278500 | 1427 |
| 214 | 20250410 | 144300 | 64596383750 | 279000 | 279000 | 279000 | 278500 | 518 |
| 215 | 20250410 | 144200 | 64451962750 | 278500 | 279500 | 279500 | 278500 | 580 |
| 216 | 20250410 | 144100 | 64290100750 | 279000 | 280500 | 280500 | 279000 | 598 |
| 217 | 20250410 | 144000 | 64122781250 | 280000 | 280000 | 280500 | 279000 | 1339 |
| 218 | 20250410 | 143900 | 63748121750 | 280000 | 279500 | 280000 | 279000 | 575 |
| 219 | 20250410 | 143800 | 63587397250 | 279000 | 278500 | 279000 | 278000 | 521 |
| 220 | 20250410 | 143700 | 63442099750 | 278500 | 278500 | 279000 | 278000 | 171 |
| 221 | 20250410 | 143600 | 63394480250 | 278500 | 278500 | 279000 | 278000 | 667 |
| 222 | 20250410 | 143500 | 63208747250 | 278500 | 277500 | 278500 | 277500 | 530 |
| 223 | 20250410 | 143400 | 63061512750 | 278000 | 278500 | 279000 | 277500 | 613 |
| 224 | 20250410 | 143300 | 62890980750 | 278000 | 278500 | 278500 | 278000 | 324 |
| 225 | 20250410 | 143200 | 62800753250 | 278500 | 278500 | 278500 | 278000 | 240 |
| 226 | 20250410 | 143100 | 62733922250 | 278500 | 278500 | 279000 | 278000 | 309 |
| 227 | 20250410 | 143000 | 62647873250 | 278500 | 278000 | 278500 | 278000 | 164 |
| 228 | 20250410 | 142900 | 62602202750 | 279000 | 278000 | 279000 | 277500 | 1043 |
| 229 | 20250410 | 142800 | 62311956250 | 278000 | 278000 | 278000 | 277000 | 361 |
| 230 | 20250410 | 142700 | 62211720750 | 278000 | 278000 | 278500 | 277500 | 757 |
| 231 | 20250410 | 142600 | 62001496750 | 278000 | 278250 | 278500 | 277750 | 382 |
| 232 | 20250410 | 142500 | 61895261500 | 278250 | 278000 | 278500 | 277500 | 677 |
| 233 | 20250410 | 142400 | 61707053750 | 278000 | 278250 | 278250 | 277500 | 587 |
| 234 | 20250410 | 142300 | 61543869500 | 278250 | 278500 | 278500 | 278000 | 410 |
| 235 | 20250410 | 142200 | 61429728500 | 278500 | 279000 | 279000 | 278000 | 725 |
| 236 | 20250410 | 142100 | 61227773000 | 279000 | 279000 | 279000 | 278500 | 335 |
| 237 | 20250410 | 142000 | 61134354500 | 279000 | 279000 | 279000 | 278500 | 488 |
| 238 | 20250410 | 141900 | 60998223500 | 279000 | 278000 | 279000 | 277500 | 1117 |
| 239 | 20250410 | 141800 | 60687605000 | 278000 | 277000 | 278000 | 276500 | 499 |
| 240 | 20250410 | 141700 | 60549095500 | 277000 | 277000 | 277500 | 276500 | 612 |
| 241 | 20250410 | 141600 | 60379464500 | 277000 | 277000 | 277000 | 276500 | 801 |
| 242 | 20250410 | 141500 | 60157762500 | 277000 | 277250 | 277500 | 277000 | 461 |
| 243 | 20250410 | 141400 | 60029990500 | 277250 | 276500 | 277500 | 276500 | 625 |
| 244 | 20250410 | 141300 | 59856829750 | 277000 | 276000 | 277000 | 275500 | 497 |
| 245 | 20250410 | 141200 | 59719508250 | 276000 | 275500 | 276500 | 275000 | 864 |
| 246 | 20250410 | 141100 | 59481170250 | 275500 | 275250 | 275500 | 275000 | 205 |
| 247 | 20250410 | 141000 | 59424709750 | 275250 | 274750 | 276000 | 274750 | 889 |
| 248 | 20250410 | 140900 | 59179935000 | 274750 | 275000 | 275500 | 274500 | 733 |
| 249 | 20250410 | 140800 | 58978363250 | 275000 | 275000 | 275000 | 274250 | 841 |
| 250 | 20250410 | 140700 | 58747396750 | 275000 | 274500 | 275000 | 274500 | 290 |
| 251 | 20250410 | 140600 | 58667740250 | 274750 | 274750 | 275500 | 274500 | 968 |
| 252 | 20250410 | 140500 | 58401695750 | 274750 | 274000 | 275000 | 274000 | 1800 |
| 253 | 20250410 | 140400 | 57907297500 | 274000 | 273250 | 274000 | 273250 | 835 |
| 254 | 20250410 | 140300 | 57678779000 | 273500 | 273750 | 274000 | 273500 | 383 |
| 255 | 20250410 | 140200 | 57573992000 | 273750 | 273500 | 274000 | 273000 | 803 |
| 256 | 20250410 | 140100 | 57354377000 | 273500 | 273000 | 273500 | 272500 | 365 |
| 257 | 20250410 | 140000 | 57254640500 | 273000 | 272000 | 273500 | 272000 | 739 |
| 258 | 20250410 | 135900 | 57053051500 | 272500 | 272500 | 272500 | 271500 | 637 |
| 259 | 20250410 | 135800 | 56879630250 | 272000 | 272500 | 272500 | 271750 | 681 |
| 260 | 20250410 | 135700 | 56694301250 | 272500 | 272000 | 273000 | 271500 | 803 |
| 261 | 20250410 | 135600 | 56475614750 | 272000 | 272000 | 272500 | 271500 | 430 |
| 262 | 20250410 | 135500 | 56358748250 | 272000 | 272000 | 272000 | 271500 | 338 |
| 263 | 20250410 | 135400 | 56266831250 | 272000 | 271250 | 272000 | 271000 | 826 |
| 264 | 20250410 | 135300 | 56042619250 | 271000 | 270500 | 271250 | 270000 | 708 |
| 265 | 20250410 | 135200 | 55850932250 | 270500 | 270500 | 270500 | 270000 | 486 |
| 266 | 20250410 | 135100 | 55719573250 | 271000 | 270750 | 271000 | 270250 | 576 |
| 267 | 20250410 | 135000 | 55563685500 | 271000 | 270500 | 271500 | 270000 | 989 |
| 268 | 20250410 | 134900 | 55296005000 | 270500 | 270750 | 271000 | 270000 | 612 |
| 269 | 20250410 | 134800 | 55130406000 | 270750 | 270500 | 271000 | 270000 | 619 |
| 270 | 20250410 | 134700 | 54962952000 | 271000 | 270500 | 271000 | 270000 | 493 |
| 271 | 20250410 | 134600 | 54829517500 | 270500 | 270250 | 270500 | 270000 | 390 |
| 272 | 20250410 | 134500 | 54724096500 | 270250 | 270250 | 270500 | 270000 | 320 |
| 273 | 20250410 | 134400 | 54637614250 | 270250 | 270750 | 271000 | 270000 | 655 |
| 274 | 20250410 | 134300 | 54460370250 | 270750 | 271250 | 271250 | 270500 | 176 |
| 275 | 20250410 | 134200 | 54412673500 | 271250 | 270500 | 271500 | 270500 | 328 |
| 276 | 20250410 | 134100 | 54323766500 | 271000 | 271000 | 271500 | 270500 | 266 |
| 277 | 20250410 | 134000 | 54251665000 | 271000 | 271000 | 272000 | 271000 | 654 |
| 278 | 20250410 | 133900 | 54074262000 | 271000 | 270500 | 271000 | 270500 | 419 |
| 279 | 20250410 | 133800 | 53960852000 | 270500 | 269000 | 270500 | 269000 | 306 |
| 280 | 20250410 | 133700 | 53878190000 | 269500 | 269250 | 269500 | 269000 | 558 |
| 281 | 20250410 | 133600 | 53727892000 | 269500 | 269750 | 270000 | 269000 | 1024 |
| 282 | 20250410 | 133500 | 53451853000 | 269750 | 270000 | 270000 | 269500 | 451 |
| 283 | 20250410 | 133400 | 53330186500 | 270000 | 270500 | 271000 | 269500 | 718 |
| 284 | 20250410 | 133300 | 53136239250 | 270500 | 270500 | 271000 | 270500 | 410 |
| 285 | 20250410 | 133200 | 53025230750 | 271000 | 271500 | 271500 | 270500 | 253 |
| 286 | 20250410 | 133100 | 52956635250 | 271000 | 271000 | 271500 | 270500 | 815 |
| 287 | 20250410 | 133000 | 52735523750 | 271500 | 271500 | 271500 | 271000 | 755 |
| 288 | 20250410 | 132900 | 52530818750 | 271000 | 271500 | 271500 | 271000 | 426 |
| 289 | 20250410 | 132800 | 52415250750 | 271500 | 271000 | 271500 | 271000 | 306 |
| 290 | 20250410 | 132700 | 52332184250 | 271500 | 271500 | 271500 | 271000 | 250 |
| 291 | 20250410 | 132600 | 52264340250 | 271500 | 271500 | 271500 | 271000 | 351 |
| 292 | 20250410 | 132500 | 52169100250 | 271500 | 271000 | 271500 | 271000 | 705 |
| 293 | 20250410 | 132400 | 51977959250 | 271000 | 271000 | 271000 | 270500 | 337 |
| 294 | 20250410 | 132300 | 51886725750 | 271000 | 270500 | 271000 | 270000 | 403 |
| 295 | 20250410 | 132200 | 51777655250 | 270500 | 270500 | 270500 | 270000 | 490 |
| 296 | 20250410 | 132100 | 51645246750 | 270000 | 271000 | 271000 | 270000 | 478 |
| 297 | 20250410 | 132000 | 51516018750 | 270500 | 270500 | 271000 | 270000 | 403 |
| 298 | 20250410 | 131900 | 51407032250 | 270000 | 270000 | 270500 | 270000 | 326 |
| 299 | 20250410 | 131800 | 51318914750 | 270500 | 270500 | 270500 | 270000 | 317 |
| 300 | 20250410 | 131700 | 51233240250 | 270500 | 269500 | 270500 | 269500 | 1471 |
| 301 | 20250410 | 131600 | 50835776750 | 269500 | 270000 | 270500 | 269500 | 207 |
| 302 | 20250410 | 131500 | 50779873250 | 270000 | 269500 | 270000 | 269000 | 418 |
| 303 | 20250410 | 131400 | 50667123250 | 269500 | 269250 | 269500 | 269000 | 179 |
| 304 | 20250410 | 131300 | 50618901250 | 269250 | 270000 | 270500 | 269000 | 998 |
| 305 | 20250410 | 131200 | 50349684750 | 270000 | 269500 | 270000 | 269000 | 535 |
| 306 | 20250410 | 131100 | 50205444750 | 269500 | 270000 | 270000 | 269000 | 1024 |
| 307 | 20250410 | 131000 | 49929491250 | 270000 | 269500 | 270000 | 269000 | 1069 |
| 308 | 20250410 | 130900 | 49641497250 | 269500 | 270500 | 270500 | 269500 | 1288 |
| 309 | 20250410 | 130800 | 49293964250 | 270500 | 270000 | 270500 | 269500 | 331 |
| 310 | 20250410 | 130700 | 49204553250 | 270000 | 270000 | 270000 | 269500 | 486 |
| 311 | 20250410 | 130600 | 49073489750 | 270000 | 270000 | 270500 | 269500 | 551 |
| 312 | 20250410 | 130500 | 48924684750 | 270000 | 270500 | 270500 | 269500 | 697 |
| 313 | 20250410 | 130400 | 48736685750 | 270500 | 270500 | 271000 | 270000 | 702 |
| 314 | 20250410 | 130300 | 48547042250 | 270500 | 271000 | 271000 | 270500 | 472 |
| 315 | 20250410 | 130200 | 48419233250 | 270500 | 270500 | 271000 | 270500 | 228 |
| 316 | 20250410 | 130100 | 48357453250 | 271000 | 271000 | 271000 | 270500 | 533 |
| 317 | 20250410 | 130000 | 48213154750 | 271000 | 271000 | 271000 | 270500 | 206 |
| 318 | 20250410 | 125900 | 48157337250 | 270500 | 271000 | 271000 | 270500 | 219 |
| 319 | 20250410 | 125800 | 48098005250 | 270500 | 271000 | 271500 | 270500 | 606 |
| 320 | 20250410 | 125700 | 47933765250 | 271500 | 271500 | 271500 | 271000 | 264 |
| 321 | 20250410 | 125600 | 47862097250 | 271500 | 271500 | 271500 | 271000 | 335 |
| 322 | 20250410 | 125500 | 47771235750 | 271500 | 271000 | 271500 | 271000 | 366 |
| 323 | 20250410 | 125400 | 47671872750 | 271500 | 271500 | 271500 | 271000 | 220 |
| 324 | 20250410 | 125300 | 47612146750 | 271500 | 271000 | 271500 | 271000 | 263 |
| 325 | 20250410 | 125200 | 47540810750 | 271500 | 271500 | 271500 | 271000 | 515 |
| 326 | 20250410 | 125100 | 47401103250 | 271500 | 271500 | 271500 | 271000 | 251 |
| 327 | 20250410 | 125000 | 47332966750 | 271500 | 271500 | 271500 | 271000 | 142 |
| 328 | 20250410 | 124900 | 47294418250 | 271500 | 271500 | 271500 | 271000 | 319 |
| 329 | 20250410 | 124800 | 47207832250 | 271500 | 271000 | 271500 | 271000 | 294 |
| 330 | 20250410 | 124700 | 47128083750 | 271500 | 271500 | 271500 | 271000 | 210 |
| 331 | 20250410 | 124600 | 47071096250 | 271000 | 271500 | 271500 | 271000 | 245 |
| 332 | 20250410 | 124500 | 47004597750 | 271500 | 271500 | 271500 | 271000 | 261 |
| 333 | 20250410 | 124400 | 46933769250 | 271500 | 271500 | 271500 | 271000 | 326 |
| 334 | 20250410 | 124300 | 46845366750 | 271500 | 271000 | 271500 | 271000 | 586 |
| 335 | 20250410 | 124200 | 46686273250 | 271500 | 271500 | 271500 | 271000 | 132 |
| 336 | 20250410 | 124100 | 46650455750 | 271000 | 271500 | 271500 | 271000 | 194 |
| 337 | 20250410 | 124000 | 46597790250 | 271000 | 271500 | 271500 | 270500 | 432 |
| 338 | 20250410 | 123900 | 46480707250 | 271000 | 271000 | 271500 | 270000 | 545 |
| 339 | 20250410 | 123800 | 46333059250 | 270500 | 271000 | 271000 | 270000 | 1455 |
| 340 | 20250410 | 123700 | 45939196750 | 271000 | 270500 | 271000 | 270000 | 549 |
| 341 | 20250410 | 123600 | 45790690250 | 270500 | 270000 | 270500 | 270000 | 156 |
| 342 | 20250410 | 123500 | 45748500250 | 270500 | 270000 | 270500 | 270000 | 196 |
| 343 | 20250410 | 123400 | 45695535250 | 270000 | 270500 | 271000 | 270000 | 756 |
| 344 | 20250410 | 123300 | 45491093750 | 270250 | 270000 | 270500 | 269000 | 1010 |
| 345 | 20250410 | 123200 | 45218451750 | 269500 | 270500 | 271000 | 269500 | 1056 |
| 346 | 20250410 | 123100 | 44933400250 | 270500 | 270500 | 270500 | 270000 | 146 |
| 347 | 20250410 | 123000 | 44893924750 | 270500 | 271000 | 271000 | 270000 | 291 |
| 348 | 20250410 | 122900 | 44815252250 | 271000 | 271000 | 271000 | 270000 | 744 |
| 349 | 20250410 | 122800 | 44614193750 | 271000 | 271500 | 271500 | 270500 | 736 |
| 350 | 20250410 | 122700 | 44414953750 | 271000 | 271000 | 271500 | 270500 | 769 |
| 351 | 20250410 | 122600 | 44206578250 | 271000 | 270000 | 271000 | 270000 | 119 |
| 352 | 20250410 | 122500 | 44174375500 | 270500 | 270500 | 271000 | 270000 | 405 |
| 353 | 20250410 | 122400 | 44064791500 | 270500 | 270500 | 271000 | 270000 | 350 |
| 354 | 20250410 | 122300 | 43970102000 | 271000 | 271000 | 271000 | 270500 | 185 |
| 355 | 20250410 | 122200 | 43919977000 | 271000 | 271000 | 271000 | 270500 | 296 |
| 356 | 20250410 | 122100 | 43839875000 | 270500 | 270500 | 271000 | 270500 | 245 |
| 357 | 20250410 | 122000 | 43773486500 | 271000 | 271500 | 271500 | 270500 | 390 |
| 358 | 20250410 | 121900 | 43667803500 | 271000 | 271000 | 271500 | 270500 | 537 |
| 359 | 20250410 | 121800 | 43522253250 | 271000 | 271000 | 271000 | 270500 | 289 |
| 360 | 20250410 | 121700 | 43443937750 | 271000 | 271000 | 271000 | 270500 | 110 |
| 361 | 20250410 | 121600 | 43414142250 | 271000 | 271000 | 271000 | 270500 | 206 |
| 362 | 20250410 | 121500 | 43358369750 | 271000 | 271000 | 271000 | 270500 | 390 |
| 363 | 20250410 | 121400 | 43252833750 | 271000 | 271000 | 271000 | 270500 | 133 |
| 364 | 20250410 | 121300 | 43216821750 | 271000 | 271500 | 271500 | 270500 | 248 |
| 365 | 20250410 | 121200 | 43149616750 | 271000 | 271500 | 271500 | 271000 | 100 |
| 366 | 20250410 | 121100 | 43122496750 | 271000 | 271500 | 271500 | 271000 | 255 |
| 367 | 20250410 | 121000 | 43053336250 | 271500 | 271500 | 271500 | 271000 | 155 |
| 368 | 20250410 | 120900 | 43011268750 | 271500 | 271000 | 271500 | 271000 | 131 |
| 369 | 20250410 | 120800 | 42975717750 | 271000 | 271500 | 271500 | 271000 | 224 |
| 370 | 20250410 | 120700 | 42914997750 | 271000 | 271500 | 271500 | 271000 | 866 |
| 371 | 20250410 | 120600 | 42680162750 | 271500 | 271000 | 271500 | 271000 | 281 |
| 372 | 20250410 | 120500 | 42603905250 | 271500 | 271500 | 271500 | 271000 | 135 |
| 373 | 20250410 | 120400 | 42567263250 | 272000 | 272000 | 272000 | 271500 | 230 |
| 374 | 20250410 | 120300 | 42504769750 | 272000 | 272000 | 272000 | 271500 | 124 |
| 375 | 20250410 | 120200 | 42471072250 | 272000 | 271500 | 272000 | 271500 | 134 |
| 376 | 20250410 | 120100 | 42434638500 | 272000 | 272000 | 272000 | 271500 | 215 |
| 377 | 20250410 | 120000 | 42376236500 | 272000 | 272000 | 272500 | 271500 | 386 |
| 378 | 20250410 | 115900 | 42271317500 | 271500 | 272500 | 272500 | 271500 | 648 |
| 379 | 20250410 | 115800 | 42095063500 | 272000 | 273000 | 273000 | 271500 | 755 |
| 380 | 20250410 | 115700 | 41889415500 | 273000 | 273000 | 273500 | 272500 | 223 |
| 381 | 20250410 | 115600 | 41828533500 | 273000 | 273000 | 273000 | 272500 | 615 |
| 382 | 20250410 | 115500 | 41660658000 | 273000 | 273500 | 273500 | 273000 | 436 |
| 383 | 20250410 | 115400 | 41541546000 | 273500 | 274000 | 274000 | 273000 | 375 |
| 384 | 20250410 | 115300 | 41439000500 | 273500 | 274000 | 274000 | 273500 | 101 |
| 385 | 20250410 | 115200 | 41411329500 | 274000 | 274000 | 274000 | 273500 | 227 |
| 386 | 20250410 | 115100 | 41349174500 | 273500 | 273500 | 274000 | 273500 | 295 |
| 387 | 20250410 | 115000 | 41268456000 | 273500 | 273500 | 273500 | 273000 | 682 |
| 388 | 20250410 | 114900 | 41081951000 | 273500 | 273000 | 273500 | 273000 | 759 |
| 389 | 20250410 | 114800 | 40874397000 | 273500 | 273500 | 273500 | 273000 | 211 |
| 390 | 20250410 | 114700 | 40816690500 | 273500 | 273500 | 273500 | 273000 | 182 |
| 391 | 20250410 | 114600 | 40766928000 | 273000 | 272500 | 273500 | 272500 | 93 |
| 392 | 20250410 | 114500 | 40741507000 | 273000 | 272500 | 273000 | 272500 | 439 |
| 393 | 20250410 | 114400 | 40621680500 | 273000 | 273000 | 273000 | 272500 | 212 |
| 394 | 20250410 | 114300 | 40563808000 | 272500 | 273000 | 273500 | 272000 | 457 |
| 395 | 20250410 | 114200 | 40439095000 | 273000 | 273000 | 273000 | 272500 | 1067 |
| 396 | 20250410 | 114100 | 40147823500 | 273000 | 272500 | 273000 | 272500 | 1491 |
| 397 | 20250410 | 114000 | 39740937000 | 272000 | 272000 | 272500 | 272000 | 98 |
| 398 | 20250410 | 113900 | 39714241500 | 272500 | 272500 | 272500 | 272000 | 113 |
| 399 | 20250410 | 113800 | 39683455500 | 272500 | 272000 | 272500 | 272000 | 159 |
| 400 | 20250410 | 113700 | 39640144000 | 272500 | 272500 | 272500 | 272000 | 155 |
| 401 | 20250410 | 113600 | 39597931000 | 272500 | 272500 | 272500 | 272000 | 232 |
| 402 | 20250410 | 113500 | 39534762000 | 272000 | 271500 | 272500 | 271000 | 328 |
| 403 | 20250410 | 113400 | 39445611000 | 271500 | 272000 | 272500 | 271500 | 294 |
| 404 | 20250410 | 113300 | 39365730000 | 272000 | 272000 | 272000 | 271500 | 363 |
| 405 | 20250410 | 113200 | 39266997500 | 271500 | 272500 | 272500 | 271500 | 469 |
| 406 | 20250410 | 113100 | 39139372000 | 272500 | 272500 | 272500 | 272000 | 185 |
| 407 | 20250410 | 113000 | 39088993000 | 272000 | 272500 | 272500 | 272000 | 169 |
| 408 | 20250410 | 112900 | 39042972000 | 272500 | 272500 | 272500 | 272000 | 326 |
| 409 | 20250410 | 112800 | 38954148000 | 272500 | 272500 | 272500 | 272000 | 285 |
| 410 | 20250410 | 112700 | 38876499000 | 272000 | 272000 | 272500 | 272000 | 264 |
| 411 | 20250410 | 112600 | 38804646000 | 272500 | 272500 | 272500 | 271500 | 1259 |
| 412 | 20250410 | 112500 | 38462113000 | 272500 | 272500 | 272500 | 272000 | 98 |
| 413 | 20250410 | 112400 | 38435424000 | 272500 | 272000 | 272500 | 272000 | 234 |
| 414 | 20250410 | 112300 | 38371680000 | 272500 | 272500 | 272500 | 272000 | 138 |
| 415 | 20250410 | 112200 | 38334077500 | 272500 | 272500 | 272500 | 272000 | 121 |
| 416 | 20250410 | 112100 | 38301111500 | 272500 | 272500 | 272500 | 272000 | 128 |
| 417 | 20250410 | 112000 | 38266241500 | 272500 | 272500 | 272500 | 272000 | 185 |
| 418 | 20250410 | 111900 | 38215844000 | 272500 | 272000 | 272500 | 271500 | 281 |
| 419 | 20250410 | 111800 | 38139392000 | 272000 | 272000 | 272000 | 271500 | 212 |
| 420 | 20250410 | 111700 | 38081734500 | 272000 | 272000 | 272000 | 271500 | 248 |
| 421 | 20250410 | 111600 | 38014360000 | 272000 | 272500 | 272500 | 271500 | 128 |
| 422 | 20250410 | 111500 | 37979529000 | 272500 | 272000 | 272500 | 271500 | 198 |
| 423 | 20250410 | 111400 | 37925673000 | 272000 | 272000 | 272000 | 271500 | 103 |
| 424 | 20250410 | 111300 | 37897659000 | 272000 | 272000 | 272500 | 271500 | 263 |
| 425 | 20250410 | 111200 | 37826151000 | 272000 | 272500 | 272500 | 271500 | 868 |
| 426 | 20250410 | 111100 | 37590066500 | 272000 | 272000 | 272500 | 271000 | 820 |
| 427 | 20250410 | 111000 | 37367108000 | 272000 | 271500 | 272000 | 271500 | 527 |
| 428 | 20250410 | 110900 | 37223990500 | 271500 | 271000 | 271500 | 270500 | 200 |
| 429 | 20250410 | 110800 | 37169781000 | 271500 | 271000 | 271500 | 270500 | 417 |
| 430 | 20250410 | 110700 | 37056845000 | 271500 | 271500 | 271500 | 271000 | 212 |
| 431 | 20250410 | 110600 | 36999347000 | 271500 | 272000 | 272000 | 271000 | 396 |
| 432 | 20250410 | 110500 | 36891840000 | 272000 | 272500 | 272500 | 271500 | 184 |
| 433 | 20250410 | 110400 | 36841784500 | 272500 | 272500 | 272500 | 272000 | 454 |
| 434 | 20250410 | 110300 | 36718256000 | 272500 | 271500 | 272500 | 271500 | 872 |
| 435 | 20250410 | 110200 | 36481085500 | 272000 | 272000 | 272000 | 270500 | 657 |
| 436 | 20250410 | 110100 | 36302702500 | 272000 | 272000 | 272000 | 271500 | 223 |
| 437 | 20250410 | 110000 | 36242051000 | 272000 | 272000 | 272000 | 271500 | 282 |
| 438 | 20250410 | 105900 | 36165391500 | 272000 | 272000 | 272000 | 271500 | 310 |
| 439 | 20250410 | 105800 | 36081132500 | 271500 | 272000 | 272000 | 271500 | 587 |
| 440 | 20250410 | 105700 | 35921477500 | 272000 | 272000 | 272000 | 271500 | 178 |
| 441 | 20250410 | 105600 | 35873066000 | 272000 | 272000 | 272000 | 271500 | 197 |
| 442 | 20250410 | 105500 | 35819484000 | 271500 | 272000 | 272000 | 271500 | 228 |
| 443 | 20250410 | 105400 | 35757515500 | 271500 | 271500 | 272000 | 271000 | 1238 |
| 444 | 20250410 | 105300 | 35421034000 | 271500 | 271500 | 271500 | 271000 | 527 |
| 445 | 20250410 | 105200 | 35277972000 | 271500 | 271000 | 271500 | 270500 | 333 |
| 446 | 20250410 | 105100 | 35187667500 | 271000 | 270500 | 271500 | 270500 | 490 |
| 447 | 20250410 | 105000 | 35054943000 | 270500 | 270500 | 271000 | 270000 | 547 |
| 448 | 20250410 | 104900 | 34907027500 | 271000 | 270750 | 271000 | 270000 | 701 |
| 449 | 20250410 | 104800 | 34717344250 | 271000 | 271000 | 271500 | 270500 | 248 |
| 450 | 20250410 | 104700 | 34650116750 | 271500 | 271000 | 271500 | 271000 | 518 |
| 451 | 20250410 | 104600 | 34509675750 | 271000 | 271000 | 272000 | 271000 | 658 |
| 452 | 20250410 | 104500 | 34331111250 | 271000 | 271000 | 272000 | 271000 | 198 |
| 453 | 20250410 | 104400 | 34277359250 | 271000 | 272500 | 272500 | 271000 | 280 |
| 454 | 20250410 | 104300 | 34201323750 | 272000 | 272000 | 272500 | 271500 | 224 |
| 455 | 20250410 | 104200 | 34140351750 | 272500 | 273000 | 273000 | 271500 | 258 |
| 456 | 20250410 | 104100 | 34070085750 | 273000 | 272000 | 273000 | 271500 | 246 |
| 457 | 20250410 | 104000 | 34003089750 | 271500 | 272500 | 272500 | 271500 | 162 |
| 458 | 20250410 | 103900 | 33959034750 | 272500 | 272000 | 272500 | 272000 | 440 |
| 459 | 20250410 | 103800 | 33839304250 | 272000 | 272500 | 273000 | 271000 | 1278 |
| 460 | 20250410 | 103700 | 33491741750 | 272500 | 272500 | 272500 | 271500 | 285 |
| 461 | 20250410 | 103600 | 33414146250 | 272500 | 272500 | 273000 | 271500 | 416 |
| 462 | 20250410 | 103500 | 33300794250 | 272000 | 272000 | 272500 | 271500 | 158 |
| 463 | 20250410 | 103400 | 33257762250 | 272000 | 273000 | 273000 | 271500 | 503 |
| 464 | 20250410 | 103300 | 33120741250 | 272500 | 272500 | 273000 | 272000 | 439 |
| 465 | 20250410 | 103200 | 33001032750 | 272000 | 272000 | 273500 | 272000 | 246 |
| 466 | 20250410 | 103100 | 32934043750 | 273000 | 274000 | 274000 | 272000 | 906 |
| 467 | 20250410 | 103000 | 32686798750 | 274000 | 274000 | 274000 | 273500 | 142 |
| 468 | 20250410 | 102900 | 32647921250 | 274000 | 274000 | 274000 | 273500 | 253 |
| 469 | 20250410 | 102800 | 32578639750 | 274000 | 274000 | 274000 | 273500 | 222 |
| 470 | 20250410 | 102700 | 32517824250 | 274000 | 273000 | 274000 | 272500 | 414 |
| 471 | 20250410 | 102600 | 32404504750 | 273000 | 274000 | 274000 | 273000 | 524 |
| 472 | 20250410 | 102500 | 32261153500 | 274000 | 274000 | 274500 | 273500 | 1137 |
| 473 | 20250410 | 102400 | 31949538000 | 274000 | 273500 | 274000 | 273000 | 1044 |
| 474 | 20250410 | 102300 | 31663993500 | 273500 | 273000 | 273500 | 272500 | 670 |
| 475 | 20250410 | 102200 | 31481081000 | 273000 | 273000 | 273000 | 272500 | 618 |
| 476 | 20250410 | 102100 | 31312565500 | 273000 | 272500 | 273000 | 272000 | 437 |
| 477 | 20250410 | 102000 | 31193504500 | 272000 | 272500 | 272500 | 271500 | 281 |
| 478 | 20250410 | 101900 | 31117007500 | 272000 | 271500 | 272500 | 271500 | 792 |
| 479 | 20250410 | 101800 | 30901583000 | 272000 | 271500 | 272000 | 271000 | 561 |
| 480 | 20250410 | 101700 | 30749272000 | 271500 | 270500 | 271500 | 270000 | 658 |
| 481 | 20250410 | 101600 | 30571119000 | 270000 | 269500 | 271000 | 269500 | 784 |
| 482 | 20250410 | 101500 | 30359270500 | 270000 | 270000 | 270500 | 269500 | 267 |
| 483 | 20250410 | 101400 | 30287259500 | 269500 | 270500 | 271000 | 269500 | 265 |
| 484 | 20250410 | 101300 | 30215740000 | 270000 | 269500 | 270000 | 269500 | 1423 |
| 485 | 20250410 | 101200 | 29832098500 | 270000 | 270000 | 270000 | 269500 | 160 |
| 486 | 20250410 | 101100 | 29788932500 | 270000 | 269000 | 270500 | 269000 | 426 |
| 487 | 20250410 | 101000 | 29673914000 | 269000 | 270000 | 270500 | 269000 | 237 |
| 488 | 20250410 | 100900 | 29609974500 | 270500 | 269500 | 270500 | 269500 | 377 |
| 489 | 20250410 | 100800 | 29508314000 | 269500 | 270000 | 270500 | 269000 | 797 |
| 490 | 20250410 | 100700 | 29293204000 | 269500 | 270500 | 271000 | 269500 | 788 |
| 491 | 20250410 | 100600 | 29080247000 | 269500 | 270000 | 271000 | 269000 | 469 |
| 492 | 20250410 | 100500 | 28953634000 | 271000 | 271500 | 271500 | 270000 | 1296 |
| 493 | 20250410 | 100400 | 28603064500 | 271000 | 271000 | 271500 | 270000 | 580 |
| 494 | 20250410 | 100300 | 28446095500 | 270000 | 271500 | 271500 | 270000 | 731 |
| 495 | 20250410 | 100200 | 28248023500 | 271500 | 271500 | 272500 | 271000 | 1250 |
| 496 | 20250410 | 100100 | 27908443500 | 271500 | 272500 | 273000 | 271000 | 334 |
| 497 | 20250410 | 100000 | 27817578500 | 272500 | 274000 | 274500 | 271500 | 671 |
| 498 | 20250410 | 095900 | 27634496500 | 274000 | 273000 | 274500 | 272500 | 691 |
| 499 | 20250410 | 095800 | 27445579000 | 273000 | 274000 | 274500 | 272000 | 981 |
| 500 | 20250410 | 095700 | 27177844000 | 274000 | 274500 | 274500 | 273000 | 990 |
| 501 | 20250410 | 095600 | 26906996000 | 274000 | 275000 | 275000 | 273500 | 317 |
| 502 | 20250410 | 095500 | 26819983000 | 275500 | 275000 | 275500 | 274500 | 219 |
| 503 | 20250410 | 095400 | 26759720000 | 275500 | 275000 | 276000 | 274500 | 594 |
| 504 | 20250410 | 095300 | 26596230500 | 275000 | 275500 | 276000 | 274500 | 452 |
| 505 | 20250410 | 095200 | 26471831000 | 275000 | 275500 | 276000 | 274000 | 407 |
| 506 | 20250410 | 095100 | 26359796500 | 274500 | 276000 | 276500 | 274500 | 444 |
| 507 | 20250410 | 095000 | 26237500000 | 276000 | 275000 | 276000 | 275000 | 347 |
| 508 | 20250410 | 094900 | 26141890000 | 275500 | 276500 | 277000 | 274000 | 1044 |
| 509 | 20250410 | 094800 | 25854068500 | 276500 | 275500 | 277000 | 275500 | 329 |
| 510 | 20250410 | 094700 | 25763171000 | 276000 | 276000 | 277000 | 275500 | 1011 |
| 511 | 20250410 | 094600 | 25483925500 | 276000 | 275500 | 276000 | 274500 | 686 |
| 512 | 20250410 | 094500 | 25294897500 | 275000 | 274500 | 275500 | 274000 | 690 |
| 513 | 20250410 | 094400 | 25105198500 | 275000 | 275000 | 275500 | 274500 | 258 |
| 514 | 20250410 | 094300 | 25034251000 | 275000 | 275000 | 276000 | 274500 | 581 |
| 515 | 20250410 | 094200 | 24874302500 | 275000 | 276000 | 276000 | 274500 | 891 |
| 516 | 20250410 | 094100 | 24628983000 | 276000 | 274500 | 276000 | 274000 | 775 |
| 517 | 20250410 | 094000 | 24415879500 | 274500 | 274500 | 274500 | 273000 | 776 |
| 518 | 20250410 | 093900 | 24203305500 | 274000 | 273500 | 275000 | 273000 | 733 |
| 519 | 20250410 | 093800 | 24002757500 | 273500 | 274000 | 274000 | 272500 | 593 |
| 520 | 20250410 | 093700 | 23840704500 | 273500 | 276000 | 276500 | 273500 | 861 |
| 521 | 20250410 | 093600 | 23604212500 | 275500 | 275000 | 276000 | 274500 | 469 |
| 522 | 20250410 | 093500 | 23475049000 | 275500 | 276500 | 276500 | 275000 | 261 |
| 523 | 20250410 | 093400 | 23402992000 | 276500 | 276000 | 277500 | 275000 | 1192 |
| 524 | 20250410 | 093300 | 23074097000 | 276000 | 276500 | 277000 | 276000 | 541 |
| 525 | 20250410 | 093200 | 22924511000 | 276000 | 277000 | 277000 | 276000 | 554 |
| 526 | 20250410 | 093100 | 22771445000 | 276500 | 276000 | 277000 | 275500 | 499 |
| 527 | 20250410 | 093000 | 22633413000 | 276000 | 276000 | 277000 | 275000 | 1258 |
| 528 | 20250410 | 092900 | 22285909500 | 275500 | 276500 | 276500 | 273500 | 2819 |
| 529 | 20250410 | 092800 | 21508150000 | 276500 | 274500 | 276500 | 272000 | 1288 |
| 530 | 20250410 | 092700 | 21154190500 | 275000 | 275500 | 275500 | 270500 | 2106 |
| 531 | 20250410 | 092600 | 20578651500 | 274000 | 277000 | 277500 | 274000 | 2307 |
| 532 | 20250410 | 092500 | 19943947500 | 276500 | 277500 | 278000 | 276000 | 1019 |
| 533 | 20250410 | 092400 | 19661954500 | 277500 | 277500 | 278500 | 276500 | 804 |
| 534 | 20250410 | 092300 | 19438863000 | 277000 | 279000 | 279000 | 276500 | 1050 |
| 535 | 20250410 | 092200 | 19147491500 | 278500 | 278500 | 280000 | 277500 | 1494 |
| 536 | 20250410 | 092100 | 18730700000 | 278000 | 279000 | 280000 | 278000 | 1095 |
| 537 | 20250410 | 092000 | 18425204000 | 279000 | 279500 | 279500 | 278500 | 996 |
| 538 | 20250410 | 091900 | 18147297000 | 279500 | 280500 | 281000 | 277500 | 2240 |
| 539 | 20250410 | 091800 | 17523118000 | 279500 | 280500 | 282000 | 279500 | 3982 |
| 540 | 20250410 | 091700 | 16405807000 | 281000 | 281500 | 282500 | 280500 | 1706 |
| 541 | 20250410 | 091600 | 15926039000 | 281500 | 281000 | 283000 | 280500 | 2753 |
| 542 | 20250410 | 091500 | 15151189000 | 281500 | 282000 | 283000 | 280000 | 1946 |
| 543 | 20250410 | 091400 | 14603598750 | 282000 | 280000 | 282500 | 280000 | 1540 |
| 544 | 20250410 | 091300 | 14170846500 | 280500 | 281500 | 282000 | 280000 | 1043 |
| 545 | 20250410 | 091200 | 13877650500 | 281000 | 279500 | 281000 | 279000 | 1429 |
| 546 | 20250410 | 091100 | 13477101750 | 279000 | 278500 | 282500 | 277500 | 2666 |
| 547 | 20250410 | 091000 | 12730912750 | 278500 | 280000 | 280500 | 277000 | 2193 |
| 548 | 20250410 | 090900 | 12121335250 | 279500 | 280000 | 281000 | 279500 | 975 |
| 549 | 20250410 | 090800 | 11848378750 | 281500 | 281500 | 282000 | 279500 | 3243 |
| 550 | 20250410 | 090700 | 10939246750 | 281000 | 282000 | 282000 | 281000 | 1639 |
| 551 | 20250410 | 090600 | 10478066250 | 281500 | 284500 | 284500 | 281500 | 1921 |
| 552 | 20250410 | 090500 | 9935091750 | 284500 | 285000 | 286500 | 283000 | 3222 |
| 553 | 20250410 | 090400 | 9017471250 | 284500 | 285500 | 286000 | 283000 | 2779 |
| 554 | 20250410 | 090300 | 8225144750 | 286000 | 288000 | 290000 | 283500 | 6060 |
| 555 | 20250410 | 090200 | 6487379250 | 288500 | 289000 | 290500 | 283500 | 22502 |
| 556 | 20250410 | 090100 | 0 | 248500 | 248500 | 248500 | 248500 | 0 |
| 557 | 20250410 | 090000 | 0 | 248500 | 248500 | 248500 | 248500 | 0 |