34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 3 | 20250404 | 182800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 4 | 20250404 | 182700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 5 | 20250404 | 182600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 6 | 20250404 | 182500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 7 | 20250404 | 182400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 8 | 20250404 | 182300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 9 | 20250404 | 182200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 10 | 20250404 | 182100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 11 | 20250404 | 182000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 12 | 20250404 | 181900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 13 | 20250404 | 181800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 14 | 20250404 | 181700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 15 | 20250404 | 181600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 16 | 20250404 | 181500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 17 | 20250404 | 181400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 18 | 20250404 | 181300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 19 | 20250404 | 181200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 20 | 20250404 | 181100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 21 | 20250404 | 181000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 22 | 20250404 | 180900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 23 | 20250404 | 180800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 24 | 20250404 | 180700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 25 | 20250404 | 180600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 26 | 20250404 | 180500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 27 | 20250404 | 180400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 28 | 20250404 | 180300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 29 | 20250404 | 180200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 30 | 20250404 | 180100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 31 | 20250404 | 180000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 32 | 20250404 | 175900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 33 | 20250404 | 175800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 34 | 20250404 | 175700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 35 | 20250404 | 175600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 36 | 20250404 | 175500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 37 | 20250404 | 175400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 38 | 20250404 | 175300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 39 | 20250404 | 175200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 40 | 20250404 | 175100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 41 | 20250404 | 175000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 42 | 20250404 | 174900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 43 | 20250404 | 174800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 44 | 20250404 | 174700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 45 | 20250404 | 174600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 46 | 20250404 | 174500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 47 | 20250404 | 174400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 48 | 20250404 | 174300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 49 | 20250404 | 174200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 50 | 20250404 | 174100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 51 | 20250404 | 174000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 52 | 20250404 | 173900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 53 | 20250404 | 173800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 54 | 20250404 | 173700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 55 | 20250404 | 173600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 56 | 20250404 | 173500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 57 | 20250404 | 173400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 58 | 20250404 | 173300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 59 | 20250404 | 173200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 60 | 20250404 | 173100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 61 | 20250404 | 173000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 62 | 20250404 | 172900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 63 | 20250404 | 172800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 64 | 20250404 | 172700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 65 | 20250404 | 172600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 66 | 20250404 | 172500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 67 | 20250404 | 172400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 68 | 20250404 | 172300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 69 | 20250404 | 172200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 70 | 20250404 | 172100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 71 | 20250404 | 172000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 72 | 20250404 | 171900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 73 | 20250404 | 171800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 74 | 20250404 | 171700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 75 | 20250404 | 171600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 76 | 20250404 | 171500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 77 | 20250404 | 171400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 78 | 20250404 | 171300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 79 | 20250404 | 171200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 80 | 20250404 | 171100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 81 | 20250404 | 171000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 82 | 20250404 | 170900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 83 | 20250404 | 170800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 84 | 20250404 | 170700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 85 | 20250404 | 170600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 86 | 20250404 | 170500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 87 | 20250404 | 170400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 88 | 20250404 | 170300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 89 | 20250404 | 170200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 90 | 20250404 | 170100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 91 | 20250404 | 170000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 92 | 20250404 | 165900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 93 | 20250404 | 165800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 94 | 20250404 | 165700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 95 | 20250404 | 165600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 96 | 20250404 | 165500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 97 | 20250404 | 165400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 98 | 20250404 | 165300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 99 | 20250404 | 165200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 100 | 20250404 | 165100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 101 | 20250404 | 165000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 102 | 20250404 | 164900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 103 | 20250404 | 164800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 104 | 20250404 | 164700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 105 | 20250404 | 164600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 106 | 20250404 | 164500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 107 | 20250404 | 164400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 108 | 20250404 | 164300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 109 | 20250404 | 164200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 110 | 20250404 | 164100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 111 | 20250404 | 164000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 112 | 20250404 | 163900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 113 | 20250404 | 163800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 114 | 20250404 | 163700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 115 | 20250404 | 163600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 116 | 20250404 | 163500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 117 | 20250404 | 163400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 118 | 20250404 | 163300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 119 | 20250404 | 163200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 120 | 20250404 | 163100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 121 | 20250404 | 163000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 122 | 20250404 | 162900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 123 | 20250404 | 162800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 124 | 20250404 | 162700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 125 | 20250404 | 162600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 126 | 20250404 | 162500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 127 | 20250404 | 162400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 128 | 20250404 | 162300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 129 | 20250404 | 162200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 130 | 20250404 | 162100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 131 | 20250404 | 162000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 132 | 20250404 | 161900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 133 | 20250404 | 161800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 134 | 20250404 | 161700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 135 | 20250404 | 161600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 136 | 20250404 | 161500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 137 | 20250404 | 161400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 138 | 20250404 | 161300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 139 | 20250404 | 161200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 140 | 20250404 | 161100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 141 | 20250404 | 161000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 142 | 20250404 | 160900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 143 | 20250404 | 160800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 144 | 20250404 | 160700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 145 | 20250404 | 160600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 146 | 20250404 | 160500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 147 | 20250404 | 160400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 148 | 20250404 | 160300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 149 | 20250404 | 160200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 150 | 20250404 | 160100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 151 | 20250404 | 160000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 152 | 20250404 | 155900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 153 | 20250404 | 155800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 154 | 20250404 | 155700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 155 | 20250404 | 155600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 156 | 20250404 | 155500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 157 | 20250404 | 155400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 158 | 20250404 | 155300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 159 | 20250404 | 155200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 160 | 20250404 | 155100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 161 | 20250404 | 155000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 162 | 20250404 | 154900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 163 | 20250404 | 154800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 164 | 20250404 | 154700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 165 | 20250404 | 154600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 166 | 20250404 | 154500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 167 | 20250404 | 154400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 168 | 20250404 | 154300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 169 | 20250404 | 154200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 170 | 20250404 | 154100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 171 | 20250404 | 154000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 172 | 20250404 | 153900 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 173 | 20250404 | 153800 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 174 | 20250404 | 153700 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 175 | 20250404 | 153600 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 176 | 20250404 | 153500 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 177 | 20250404 | 153400 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 178 | 20250404 | 153300 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 179 | 20250404 | 153200 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 180 | 20250404 | 153100 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 181 | 20250404 | 153000 | 125339982000 | 273000 | 273000 | 273000 | 273000 | 23008 |
| 182 | 20250404 | 152900 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 183 | 20250404 | 152800 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 184 | 20250404 | 152700 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 185 | 20250404 | 152600 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 186 | 20250404 | 152500 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 187 | 20250404 | 152400 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 188 | 20250404 | 152300 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 189 | 20250404 | 152200 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 190 | 20250404 | 152100 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 191 | 20250404 | 152000 | 119058798000 | 274000 | 274000 | 274000 | 274000 | 0 |
| 192 | 20250404 | 151900 | 119058798000 | 274000 | 274500 | 274500 | 274000 | 1437 |
| 193 | 20250404 | 151800 | 118664437500 | 274500 | 274500 | 274500 | 274000 | 1005 |
| 194 | 20250404 | 151700 | 118388658000 | 274500 | 273500 | 274500 | 273500 | 2006 |
| 195 | 20250404 | 151600 | 117839007000 | 274000 | 274000 | 274000 | 273500 | 769 |
| 196 | 20250404 | 151500 | 117628326000 | 274000 | 274000 | 274000 | 273500 | 1239 |
| 197 | 20250404 | 151400 | 117288860500 | 274000 | 274000 | 274000 | 273500 | 967 |
| 198 | 20250404 | 151300 | 117023989500 | 274000 | 273750 | 274000 | 273500 | 941 |
| 199 | 20250404 | 151200 | 116766183750 | 273500 | 274250 | 274500 | 273500 | 2133 |
| 200 | 20250404 | 151100 | 116182112000 | 274500 | 274250 | 274500 | 274250 | 568 |
| 201 | 20250404 | 151000 | 116026207750 | 274500 | 274000 | 274500 | 273500 | 3298 |
| 202 | 20250404 | 150900 | 115122546750 | 274000 | 274000 | 274000 | 273500 | 1252 |
| 203 | 20250404 | 150800 | 114779626250 | 274000 | 273500 | 274000 | 273500 | 488 |
| 204 | 20250404 | 150700 | 114646066750 | 273500 | 273500 | 274000 | 273000 | 3454 |
| 205 | 20250404 | 150600 | 113701299250 | 273500 | 274000 | 274000 | 273000 | 1580 |
| 206 | 20250404 | 150500 | 113269095250 | 274000 | 274000 | 274000 | 273500 | 1873 |
| 207 | 20250404 | 150400 | 112756306750 | 274000 | 274000 | 274000 | 273500 | 496 |
| 208 | 20250404 | 150300 | 112620434000 | 274000 | 274000 | 274000 | 273750 | 511 |
| 209 | 20250404 | 150200 | 112480420250 | 274000 | 274000 | 274000 | 273500 | 540 |
| 210 | 20250404 | 150100 | 112332577000 | 274000 | 274000 | 274500 | 273500 | 2010 |
| 211 | 20250404 | 150000 | 111781639500 | 274500 | 273500 | 274500 | 273000 | 2583 |
| 212 | 20250404 | 145900 | 111074298500 | 273000 | 273000 | 273500 | 272500 | 1769 |
| 213 | 20250404 | 145800 | 110591196000 | 273000 | 272000 | 273000 | 272000 | 1599 |
| 214 | 20250404 | 145700 | 110155428000 | 272500 | 272500 | 272500 | 272000 | 654 |
| 215 | 20250404 | 145600 | 109977247500 | 272500 | 272000 | 272500 | 271500 | 2551 |
| 216 | 20250404 | 145500 | 109283084500 | 272000 | 271750 | 272000 | 271500 | 445 |
| 217 | 20250404 | 145400 | 109162070000 | 272000 | 272000 | 272000 | 271500 | 1896 |
| 218 | 20250404 | 145300 | 108646372000 | 272000 | 271500 | 272500 | 271500 | 2883 |
| 219 | 20250404 | 145200 | 107862108000 | 272000 | 271500 | 272000 | 271500 | 1180 |
| 220 | 20250404 | 145100 | 107541161500 | 271500 | 272000 | 272000 | 271500 | 420 |
| 221 | 20250404 | 145000 | 107426937000 | 272000 | 271500 | 272000 | 271500 | 729 |
| 222 | 20250404 | 144900 | 107228682000 | 271500 | 271500 | 272000 | 271500 | 422 |
| 223 | 20250404 | 144800 | 107113919750 | 272000 | 271500 | 272000 | 271500 | 132 |
| 224 | 20250404 | 144700 | 107078033750 | 272000 | 271500 | 272000 | 271500 | 926 |
| 225 | 20250404 | 144600 | 106826330500 | 271500 | 272000 | 272500 | 271500 | 549 |
| 226 | 20250404 | 144500 | 106676981500 | 272000 | 271500 | 272500 | 271000 | 4363 |
| 227 | 20250404 | 144400 | 105490852000 | 271500 | 271500 | 271500 | 271000 | 137 |
| 228 | 20250404 | 144300 | 105453683500 | 271000 | 271500 | 271500 | 271000 | 513 |
| 229 | 20250404 | 144200 | 105314435250 | 271500 | 271500 | 271500 | 271000 | 84 |
| 230 | 20250404 | 144100 | 105291637750 | 271500 | 272000 | 272000 | 271000 | 1316 |
| 231 | 20250404 | 144000 | 104934349250 | 271750 | 271500 | 272000 | 271000 | 1102 |
| 232 | 20250404 | 143900 | 104635128750 | 271500 | 271000 | 271500 | 271000 | 368 |
| 233 | 20250404 | 143800 | 104535237250 | 271500 | 270500 | 272000 | 270500 | 3213 |
| 234 | 20250404 | 143700 | 103663370750 | 270500 | 271000 | 271000 | 270500 | 347 |
| 235 | 20250404 | 143600 | 103569422250 | 270500 | 271000 | 271500 | 270500 | 877 |
| 236 | 20250404 | 143500 | 103331632500 | 271000 | 271500 | 271500 | 271000 | 628 |
| 237 | 20250404 | 143400 | 103161246000 | 271500 | 271000 | 271500 | 271000 | 477 |
| 238 | 20250404 | 143300 | 103031815500 | 271000 | 271000 | 271500 | 271000 | 344 |
| 239 | 20250404 | 143200 | 102938574500 | 271000 | 270500 | 271500 | 270000 | 1904 |
| 240 | 20250404 | 143100 | 102423123000 | 270500 | 271000 | 271000 | 270000 | 513 |
| 241 | 20250404 | 143000 | 102284347000 | 270500 | 271000 | 271000 | 270500 | 605 |
| 242 | 20250404 | 142900 | 102120422000 | 271000 | 271000 | 271000 | 270500 | 298 |
| 243 | 20250404 | 142800 | 102039760000 | 270500 | 270500 | 271000 | 270000 | 1104 |
| 244 | 20250404 | 142700 | 101741127000 | 270500 | 270500 | 270500 | 270000 | 100 |
| 245 | 20250404 | 142600 | 101714095500 | 270500 | 270500 | 270500 | 270000 | 527 |
| 246 | 20250404 | 142500 | 101571651000 | 270500 | 269500 | 270500 | 269500 | 1108 |
| 247 | 20250404 | 142400 | 101272210500 | 270000 | 270000 | 270000 | 269500 | 352 |
| 248 | 20250404 | 142300 | 101177180000 | 269500 | 270000 | 270000 | 269500 | 270 |
| 249 | 20250404 | 142200 | 101104290000 | 269500 | 270000 | 270000 | 269500 | 341 |
| 250 | 20250404 | 142100 | 101012233000 | 269500 | 269500 | 270000 | 269500 | 99 |
| 251 | 20250404 | 142000 | 100985526500 | 269500 | 269500 | 270000 | 269500 | 376 |
| 252 | 20250404 | 141900 | 100884037500 | 270000 | 270000 | 270000 | 269500 | 393 |
| 253 | 20250404 | 141800 | 100777941500 | 270000 | 270000 | 270000 | 269500 | 347 |
| 254 | 20250404 | 141700 | 100684265000 | 269500 | 270000 | 270000 | 269500 | 130 |
| 255 | 20250404 | 141600 | 100649186000 | 269500 | 269500 | 270000 | 269000 | 1071 |
| 256 | 20250404 | 141500 | 100360555000 | 269500 | 270000 | 270000 | 269000 | 572 |
| 257 | 20250404 | 141400 | 100206328000 | 270000 | 270500 | 270500 | 269500 | 425 |
| 258 | 20250404 | 141300 | 100091566000 | 270000 | 270500 | 270500 | 270000 | 476 |
| 259 | 20250404 | 141200 | 99962827000 | 270500 | 270500 | 270500 | 270000 | 375 |
| 260 | 20250404 | 141100 | 99861417500 | 270500 | 270000 | 270500 | 270000 | 744 |
| 261 | 20250404 | 141000 | 99660448000 | 270000 | 269500 | 270500 | 269500 | 1535 |
| 262 | 20250404 | 140900 | 99246186500 | 269000 | 269000 | 269500 | 268500 | 3932 |
| 263 | 20250404 | 140800 | 98188321000 | 268500 | 269000 | 269000 | 268500 | 94 |
| 264 | 20250404 | 140700 | 98163046250 | 269000 | 269000 | 269000 | 268500 | 380 |
| 265 | 20250404 | 140600 | 98060830250 | 269000 | 269000 | 269500 | 268500 | 453 |
| 266 | 20250404 | 140500 | 97938978750 | 269500 | 269500 | 269500 | 269000 | 872 |
| 267 | 20250404 | 140400 | 97703993750 | 269500 | 270000 | 270500 | 269000 | 584 |
| 268 | 20250404 | 140300 | 97546466250 | 270500 | 270000 | 270500 | 270000 | 612 |
| 269 | 20250404 | 140200 | 97381071750 | 270000 | 270000 | 270000 | 269500 | 1709 |
| 270 | 20250404 | 140100 | 96919652750 | 270000 | 270000 | 270500 | 269500 | 1727 |
| 271 | 20250404 | 140000 | 96452698250 | 270000 | 270000 | 270500 | 269500 | 1787 |
| 272 | 20250404 | 135900 | 95970209250 | 269500 | 269500 | 270000 | 269000 | 3103 |
| 273 | 20250404 | 135800 | 95133466500 | 269500 | 269250 | 269500 | 269000 | 228 |
| 274 | 20250404 | 135700 | 95072076000 | 269500 | 269000 | 269500 | 269000 | 1492 |
| 275 | 20250404 | 135600 | 94670013500 | 269000 | 269000 | 269500 | 269000 | 128 |
| 276 | 20250404 | 135500 | 94635572000 | 269000 | 269000 | 269500 | 268500 | 2080 |
| 277 | 20250404 | 135400 | 94075905500 | 269000 | 269000 | 269000 | 268500 | 97 |
| 278 | 20250404 | 135300 | 94049820000 | 269000 | 269000 | 269000 | 268500 | 391 |
| 279 | 20250404 | 135200 | 93944680000 | 269000 | 269500 | 269500 | 268500 | 728 |
| 280 | 20250404 | 135100 | 93748900000 | 269500 | 269000 | 269500 | 268500 | 1176 |
| 281 | 20250404 | 135000 | 93432423750 | 269000 | 269000 | 269000 | 268500 | 1441 |
| 282 | 20250404 | 134900 | 93044803250 | 269000 | 268750 | 269000 | 268500 | 684 |
| 283 | 20250404 | 134800 | 92860812750 | 268750 | 269000 | 269000 | 268500 | 138 |
| 284 | 20250404 | 134700 | 92823703000 | 269000 | 269000 | 269000 | 268500 | 458 |
| 285 | 20250404 | 134600 | 92700507750 | 269000 | 268500 | 269000 | 268500 | 242 |
| 286 | 20250404 | 134500 | 92635508750 | 269000 | 268500 | 269000 | 268500 | 370 |
| 287 | 20250404 | 134400 | 92536006750 | 269000 | 268000 | 269000 | 267500 | 4776 |
| 288 | 20250404 | 134300 | 91255286750 | 268000 | 267500 | 268000 | 267500 | 389 |
| 289 | 20250404 | 134200 | 91151066750 | 267500 | 268500 | 268500 | 267500 | 329 |
| 290 | 20250404 | 134100 | 91062909750 | 268500 | 268500 | 268500 | 268000 | 375 |
| 291 | 20250404 | 134000 | 90962252750 | 268000 | 268000 | 268500 | 268000 | 225 |
| 292 | 20250404 | 133900 | 90901944750 | 268500 | 268500 | 268500 | 268000 | 122 |
| 293 | 20250404 | 133800 | 90869220750 | 268000 | 268500 | 268500 | 268000 | 172 |
| 294 | 20250404 | 133700 | 90823091750 | 268500 | 268000 | 268500 | 268000 | 228 |
| 295 | 20250404 | 133600 | 90761956750 | 268000 | 268000 | 268500 | 268000 | 365 |
| 296 | 20250404 | 133500 | 90664100750 | 268500 | 268000 | 268500 | 268000 | 169 |
| 297 | 20250404 | 133400 | 90618733750 | 268500 | 268250 | 268500 | 268000 | 210 |
| 298 | 20250404 | 133300 | 90562415000 | 268500 | 269000 | 269000 | 268000 | 457 |
| 299 | 20250404 | 133200 | 90439699500 | 268500 | 268500 | 269000 | 268000 | 161 |
| 300 | 20250404 | 133100 | 90396447000 | 268500 | 268500 | 268500 | 268000 | 694 |
| 301 | 20250404 | 133000 | 90210131500 | 268500 | 268500 | 268500 | 268000 | 346 |
| 302 | 20250404 | 132900 | 90117260000 | 268500 | 268500 | 269000 | 268000 | 1125 |
| 303 | 20250404 | 132800 | 89815228000 | 268500 | 268000 | 268500 | 268000 | 1264 |
| 304 | 20250404 | 132700 | 89476452000 | 267500 | 268000 | 268000 | 267500 | 66 |
| 305 | 20250404 | 132600 | 89458774500 | 268000 | 268000 | 268000 | 267500 | 519 |
| 306 | 20250404 | 132500 | 89319694500 | 268000 | 266500 | 268000 | 266500 | 6655 |
| 307 | 20250404 | 132400 | 87542567500 | 266500 | 266750 | 267000 | 266500 | 70 |
| 308 | 20250404 | 132300 | 87523906750 | 266750 | 266750 | 266750 | 266500 | 715 |
| 309 | 20250404 | 132200 | 87333348000 | 266750 | 266500 | 266750 | 266500 | 168 |
| 310 | 20250404 | 132100 | 87288566500 | 266500 | 266750 | 267000 | 266500 | 484 |
| 311 | 20250404 | 132000 | 87159556750 | 266750 | 266750 | 266750 | 266500 | 220 |
| 312 | 20250404 | 131900 | 87100916500 | 266750 | 266750 | 266750 | 266500 | 123 |
| 313 | 20250404 | 131800 | 87068119500 | 266750 | 266500 | 267000 | 266500 | 799 |
| 314 | 20250404 | 131700 | 86855149750 | 267000 | 267000 | 267000 | 266500 | 450 |
| 315 | 20250404 | 131600 | 86735115000 | 267000 | 267250 | 267250 | 266500 | 1903 |
| 316 | 20250404 | 131500 | 86227032000 | 267250 | 267500 | 267750 | 267250 | 239 |
| 317 | 20250404 | 131400 | 86163088500 | 267750 | 268000 | 268000 | 267500 | 558 |
| 318 | 20250404 | 131300 | 86013782000 | 267500 | 267750 | 268000 | 267500 | 188 |
| 319 | 20250404 | 131200 | 85963440250 | 267750 | 268000 | 268000 | 267500 | 283 |
| 320 | 20250404 | 131100 | 85887719000 | 268000 | 268000 | 268000 | 267500 | 230 |
| 321 | 20250404 | 131000 | 85826168500 | 267500 | 267500 | 268000 | 267500 | 326 |
| 322 | 20250404 | 130900 | 85738923000 | 268000 | 268000 | 268000 | 267500 | 227 |
| 323 | 20250404 | 130800 | 85678165250 | 268000 | 267500 | 268000 | 267000 | 3063 |
| 324 | 20250404 | 130700 | 84858870250 | 267500 | 267500 | 267500 | 267000 | 2255 |
| 325 | 20250404 | 130600 | 84255725750 | 267500 | 267500 | 267500 | 267000 | 325 |
| 326 | 20250404 | 130500 | 84168868750 | 267500 | 267500 | 267500 | 267000 | 310 |
| 327 | 20250404 | 130400 | 84086044250 | 267500 | 267500 | 267500 | 267000 | 1433 |
| 328 | 20250404 | 130300 | 83702718250 | 267500 | 267500 | 267500 | 267000 | 271 |
| 329 | 20250404 | 130200 | 83630236250 | 267500 | 267500 | 267500 | 267000 | 285 |
| 330 | 20250404 | 130100 | 83554026750 | 267500 | 267500 | 267500 | 267000 | 130 |
| 331 | 20250404 | 130000 | 83519262500 | 267500 | 267500 | 267500 | 267000 | 117 |
| 332 | 20250404 | 125900 | 83487967500 | 267500 | 267500 | 267500 | 267000 | 599 |
| 333 | 20250404 | 125800 | 83327905000 | 267500 | 267500 | 267500 | 267000 | 494 |
| 334 | 20250404 | 125700 | 83195778500 | 267500 | 267500 | 267500 | 267000 | 299 |
| 335 | 20250404 | 125600 | 83115850000 | 267500 | 267500 | 267500 | 267000 | 183 |
| 336 | 20250404 | 125500 | 83066904500 | 267500 | 267000 | 267500 | 267000 | 187 |
| 337 | 20250404 | 125400 | 83016896500 | 267500 | 267500 | 267500 | 267000 | 282 |
| 338 | 20250404 | 125300 | 82941470500 | 267500 | 267500 | 267500 | 267000 | 141 |
| 339 | 20250404 | 125200 | 82903758500 | 267000 | 268000 | 268000 | 267000 | 468 |
| 340 | 20250404 | 125100 | 82778633500 | 268000 | 268000 | 268000 | 267500 | 532 |
| 341 | 20250404 | 125000 | 82636273500 | 267500 | 268500 | 268500 | 267500 | 550 |
| 342 | 20250404 | 124900 | 82488878000 | 268000 | 268000 | 268500 | 268000 | 76 |
| 343 | 20250404 | 124800 | 82468483750 | 268500 | 268000 | 268500 | 268000 | 454 |
| 344 | 20250404 | 124700 | 82346771000 | 268500 | 268500 | 268500 | 268000 | 1673 |
| 345 | 20250404 | 124600 | 81898115500 | 269000 | 268000 | 269000 | 268000 | 2716 |
| 346 | 20250404 | 124500 | 81168354000 | 268000 | 268000 | 268500 | 268000 | 298 |
| 347 | 20250404 | 124400 | 81088441250 | 268500 | 268500 | 269000 | 268500 | 1079 |
| 348 | 20250404 | 124300 | 80798690250 | 269000 | 269000 | 269000 | 268750 | 244 |
| 349 | 20250404 | 124200 | 80733060250 | 269000 | 269000 | 269000 | 268750 | 309 |
| 350 | 20250404 | 124100 | 80649945750 | 269000 | 269000 | 269000 | 268500 | 1700 |
| 351 | 20250404 | 124000 | 80192656250 | 269000 | 269500 | 269500 | 269000 | 414 |
| 352 | 20250404 | 123900 | 80081271250 | 269000 | 269500 | 269500 | 269000 | 158 |
| 353 | 20250404 | 123800 | 80038726750 | 269000 | 269000 | 269500 | 269000 | 323 |
| 354 | 20250404 | 123700 | 79951748750 | 269000 | 269500 | 269500 | 269000 | 445 |
| 355 | 20250404 | 123600 | 79832022250 | 269500 | 269000 | 269500 | 269000 | 50 |
| 356 | 20250404 | 123500 | 79818567250 | 269500 | 269500 | 269500 | 269000 | 449 |
| 357 | 20250404 | 123400 | 79697623250 | 269500 | 269000 | 269500 | 269000 | 457 |
| 358 | 20250404 | 123300 | 79574511750 | 269000 | 269000 | 269000 | 268500 | 999 |
| 359 | 20250404 | 123200 | 79305791250 | 269000 | 269000 | 269000 | 268750 | 161 |
| 360 | 20250404 | 123100 | 79262482500 | 269000 | 269000 | 269000 | 268750 | 441 |
| 361 | 20250404 | 123000 | 79143861250 | 269000 | 269500 | 269500 | 269000 | 883 |
| 362 | 20250404 | 122900 | 78906191500 | 269500 | 268000 | 269500 | 268000 | 1858 |
| 363 | 20250404 | 122800 | 78407190500 | 268000 | 267500 | 268000 | 267500 | 474 |
| 364 | 20250404 | 122700 | 78280355000 | 267500 | 267500 | 267500 | 267000 | 370 |
| 365 | 20250404 | 122600 | 78181390500 | 267000 | 267500 | 267500 | 267000 | 973 |
| 366 | 20250404 | 122500 | 77921122500 | 267000 | 267500 | 267500 | 267000 | 396 |
| 367 | 20250404 | 122400 | 77815296500 | 267500 | 267500 | 267500 | 267000 | 125 |
| 368 | 20250404 | 122300 | 77781888500 | 267250 | 267500 | 267500 | 267000 | 94 |
| 369 | 20250404 | 122200 | 77756750250 | 267500 | 267250 | 267500 | 267000 | 108 |
| 370 | 20250404 | 122100 | 77727871000 | 267500 | 267000 | 268000 | 266750 | 2548 |
| 371 | 20250404 | 122000 | 77047128250 | 267000 | 266750 | 267000 | 266750 | 35 |
| 372 | 20250404 | 121900 | 77037787000 | 267000 | 267000 | 267000 | 266500 | 487 |
| 373 | 20250404 | 121800 | 76907819750 | 267000 | 267000 | 268000 | 266500 | 3352 |
| 374 | 20250404 | 121700 | 76012735000 | 267000 | 267500 | 267500 | 266500 | 1538 |
| 375 | 20250404 | 121600 | 75602113000 | 267500 | 267500 | 267500 | 267000 | 647 |
| 376 | 20250404 | 121500 | 75429076000 | 268000 | 268000 | 268500 | 267500 | 1216 |
| 377 | 20250404 | 121400 | 75103490000 | 268000 | 268000 | 268500 | 267500 | 750 |
| 378 | 20250404 | 121300 | 74902501000 | 268000 | 268000 | 268500 | 267500 | 776 |
| 379 | 20250404 | 121200 | 74694544000 | 268000 | 268000 | 268500 | 267500 | 2062 |
| 380 | 20250404 | 121100 | 74142230500 | 268000 | 268000 | 268250 | 267750 | 1011 |
| 381 | 20250404 | 121000 | 73871286500 | 268500 | 268500 | 268500 | 268000 | 529 |
| 382 | 20250404 | 120900 | 73729324500 | 268500 | 268000 | 268500 | 268000 | 191 |
| 383 | 20250404 | 120800 | 73678067000 | 268500 | 268000 | 268500 | 268000 | 142 |
| 384 | 20250404 | 120700 | 73639979500 | 268000 | 268000 | 268500 | 268000 | 4403 |
| 385 | 20250404 | 120600 | 72457793000 | 268000 | 268500 | 268500 | 268000 | 904 |
| 386 | 20250404 | 120500 | 72215137000 | 269000 | 269000 | 269250 | 268500 | 1403 |
| 387 | 20250404 | 120400 | 71837742500 | 269000 | 269500 | 269500 | 269000 | 497 |
| 388 | 20250404 | 120300 | 71703906250 | 270000 | 270000 | 270500 | 269500 | 3188 |
| 389 | 20250404 | 120200 | 70843379000 | 270000 | 270500 | 270500 | 270000 | 197 |
| 390 | 20250404 | 120100 | 70790137500 | 270500 | 270500 | 271000 | 270000 | 702 |
| 391 | 20250404 | 120000 | 70600255500 | 271000 | 271500 | 271500 | 270500 | 1373 |
| 392 | 20250404 | 115900 | 70228244250 | 271500 | 271500 | 271500 | 271000 | 460 |
| 393 | 20250404 | 115800 | 70103368250 | 271500 | 271000 | 272000 | 270500 | 4274 |
| 394 | 20250404 | 115700 | 68944311750 | 270750 | 270500 | 271000 | 270500 | 135 |
| 395 | 20250404 | 115600 | 68907752250 | 270500 | 272000 | 272000 | 270500 | 3351 |
| 396 | 20250404 | 115500 | 67999025750 | 271500 | 272000 | 272000 | 271500 | 208 |
| 397 | 20250404 | 115400 | 67942513250 | 272000 | 271500 | 272000 | 271500 | 85 |
| 398 | 20250404 | 115300 | 67919395750 | 271500 | 272000 | 272000 | 271500 | 1064 |
| 399 | 20250404 | 115200 | 67630427750 | 272000 | 272500 | 272500 | 271500 | 1367 |
| 400 | 20250404 | 115100 | 67258715750 | 272500 | 272500 | 273000 | 272000 | 999 |
| 401 | 20250404 | 115000 | 66986493500 | 272500 | 273000 | 273000 | 272500 | 574 |
| 402 | 20250404 | 114900 | 66830003500 | 273000 | 273500 | 273500 | 272500 | 698 |
| 403 | 20250404 | 114800 | 66639436000 | 273500 | 273000 | 273500 | 272500 | 2244 |
| 404 | 20250404 | 114700 | 66026776500 | 273000 | 272500 | 273000 | 272500 | 203 |
| 405 | 20250404 | 114600 | 65971367000 | 273000 | 273500 | 273500 | 272500 | 929 |
| 406 | 20250404 | 114500 | 65717755500 | 273500 | 273000 | 273500 | 273000 | 332 |
| 407 | 20250404 | 114400 | 65627089500 | 273000 | 273000 | 273000 | 272500 | 260 |
| 408 | 20250404 | 114300 | 65556143000 | 272500 | 273000 | 273500 | 272000 | 1286 |
| 409 | 20250404 | 114200 | 65205319500 | 273000 | 271750 | 273000 | 271750 | 2413 |
| 410 | 20250404 | 114100 | 64548395500 | 271500 | 272000 | 272000 | 271500 | 165 |
| 411 | 20250404 | 114000 | 64503542000 | 272000 | 272000 | 272000 | 271500 | 497 |
| 412 | 20250404 | 113900 | 64368419500 | 272000 | 271500 | 272000 | 271000 | 796 |
| 413 | 20250404 | 113800 | 64152258500 | 271500 | 272000 | 272000 | 271500 | 812 |
| 414 | 20250404 | 113700 | 63931759500 | 272000 | 271500 | 272000 | 271500 | 788 |
| 415 | 20250404 | 113600 | 63717642500 | 271500 | 271500 | 272000 | 271000 | 313 |
| 416 | 20250404 | 113500 | 63632626000 | 271500 | 271000 | 272000 | 270500 | 1532 |
| 417 | 20250404 | 113400 | 63217022000 | 271000 | 271000 | 271000 | 270500 | 271 |
| 418 | 20250404 | 113300 | 63143662500 | 271000 | 270500 | 271500 | 270500 | 1359 |
| 419 | 20250404 | 113200 | 62775714000 | 270000 | 269500 | 270500 | 269500 | 1887 |
| 420 | 20250404 | 113100 | 62266229000 | 269500 | 270500 | 270500 | 269000 | 1238 |
| 421 | 20250404 | 113000 | 61932467000 | 271000 | 269500 | 271000 | 269500 | 1520 |
| 422 | 20250404 | 112900 | 61521888250 | 270000 | 271000 | 271500 | 269500 | 1526 |
| 423 | 20250404 | 112800 | 61109332750 | 271000 | 271000 | 271500 | 271000 | 439 |
| 424 | 20250404 | 112700 | 60990302750 | 271000 | 271000 | 271500 | 270000 | 3165 |
| 425 | 20250404 | 112600 | 60133620750 | 271500 | 271000 | 272000 | 270500 | 1628 |
| 426 | 20250404 | 112500 | 59692331500 | 271000 | 270500 | 271000 | 269000 | 4151 |
| 427 | 20250404 | 112400 | 58571104500 | 271000 | 272500 | 273000 | 270000 | 5453 |
| 428 | 20250404 | 112300 | 57091224000 | 272500 | 275500 | 276000 | 272000 | 4503 |
| 429 | 20250404 | 112200 | 55858657500 | 275500 | 275000 | 276000 | 274500 | 1641 |
| 430 | 20250404 | 112100 | 55407192250 | 275000 | 274500 | 275000 | 274000 | 1382 |
| 431 | 20250404 | 112000 | 55027938750 | 275000 | 274500 | 275000 | 274500 | 292 |
| 432 | 20250404 | 111900 | 54947659750 | 274500 | 274000 | 275000 | 274000 | 1584 |
| 433 | 20250404 | 111800 | 54513021250 | 273500 | 275500 | 275500 | 273500 | 2365 |
| 434 | 20250404 | 111700 | 53863948750 | 275500 | 276000 | 276000 | 275000 | 1167 |
| 435 | 20250404 | 111600 | 53542406750 | 276000 | 276000 | 276500 | 276000 | 752 |
| 436 | 20250404 | 111500 | 53334789750 | 276000 | 277000 | 277000 | 276000 | 1080 |
| 437 | 20250404 | 111400 | 53036086500 | 277000 | 277000 | 277000 | 276500 | 498 |
| 438 | 20250404 | 111300 | 52898143750 | 277000 | 277000 | 277000 | 276500 | 1499 |
| 439 | 20250404 | 111200 | 52483054250 | 277000 | 277500 | 277500 | 276500 | 2804 |
| 440 | 20250404 | 111100 | 51706279500 | 277500 | 277000 | 278000 | 277000 | 2105 |
| 441 | 20250404 | 111000 | 51122591000 | 276500 | 276000 | 277500 | 275500 | 4806 |
| 442 | 20250404 | 110900 | 49793075750 | 276000 | 275000 | 276500 | 275000 | 2313 |
| 443 | 20250404 | 110800 | 49155843250 | 275500 | 275500 | 275500 | 275000 | 864 |
| 444 | 20250404 | 110700 | 48918100250 | 275500 | 274250 | 275500 | 274000 | 1386 |
| 445 | 20250404 | 110600 | 48537302500 | 274500 | 273500 | 274500 | 273500 | 637 |
| 446 | 20250404 | 110500 | 48362918250 | 273500 | 273500 | 273500 | 273000 | 577 |
| 447 | 20250404 | 110400 | 48205123750 | 273500 | 273000 | 273500 | 273000 | 573 |
| 448 | 20250404 | 110300 | 48048688250 | 273000 | 272000 | 273000 | 271500 | 2676 |
| 449 | 20250404 | 110200 | 47320134250 | 272000 | 272500 | 272500 | 271500 | 893 |
| 450 | 20250404 | 110100 | 47077234750 | 272500 | 273000 | 273000 | 272500 | 596 |
| 451 | 20250404 | 110000 | 46914723250 | 273000 | 273000 | 273000 | 272500 | 546 |
| 452 | 20250404 | 105900 | 46765679750 | 273000 | 273500 | 273500 | 273000 | 1304 |
| 453 | 20250404 | 105800 | 46409609750 | 273000 | 273500 | 273500 | 273000 | 144 |
| 454 | 20250404 | 105700 | 46370258750 | 273000 | 273500 | 273500 | 273000 | 237 |
| 455 | 20250404 | 105600 | 46305519750 | 273500 | 273500 | 273500 | 273000 | 1241 |
| 456 | 20250404 | 105500 | 45966518750 | 273000 | 273500 | 273500 | 273000 | 538 |
| 457 | 20250404 | 105400 | 45819425750 | 273500 | 273500 | 273500 | 273000 | 154 |
| 458 | 20250404 | 105300 | 45777327750 | 273500 | 273500 | 273500 | 273000 | 524 |
| 459 | 20250404 | 105200 | 45634045250 | 273500 | 273500 | 273500 | 273000 | 606 |
| 460 | 20250404 | 105100 | 45468307250 | 273500 | 273000 | 273500 | 273000 | 167 |
| 461 | 20250404 | 105000 | 45422688250 | 273000 | 273500 | 273500 | 273000 | 210 |
| 462 | 20250404 | 104900 | 45365327250 | 273000 | 273000 | 273250 | 272500 | 714 |
| 463 | 20250404 | 104800 | 45170406750 | 272500 | 272500 | 273000 | 272000 | 308 |
| 464 | 20250404 | 104700 | 45086449250 | 272500 | 271500 | 272500 | 271000 | 3574 |
| 465 | 20250404 | 104600 | 44115206750 | 272000 | 272000 | 272000 | 271500 | 365 |
| 466 | 20250404 | 104500 | 44015967750 | 272000 | 271500 | 272000 | 271000 | 2990 |
| 467 | 20250404 | 104400 | 43204219250 | 271500 | 271500 | 271500 | 271000 | 611 |
| 468 | 20250404 | 104300 | 43038357750 | 271500 | 271500 | 271500 | 271000 | 790 |
| 469 | 20250404 | 104200 | 42824078500 | 271500 | 271500 | 272000 | 271250 | 1077 |
| 470 | 20250404 | 104100 | 42531675500 | 272000 | 272000 | 272000 | 271500 | 121 |
| 471 | 20250404 | 104000 | 42498784500 | 272000 | 272000 | 272000 | 271500 | 269 |
| 472 | 20250404 | 103900 | 42425722000 | 272000 | 272000 | 272250 | 271500 | 555 |
| 473 | 20250404 | 103800 | 42274752250 | 272500 | 272250 | 272500 | 272000 | 1245 |
| 474 | 20250404 | 103700 | 41935772750 | 272500 | 273000 | 273000 | 272000 | 615 |
| 475 | 20250404 | 103600 | 41768168250 | 272500 | 273250 | 273250 | 272500 | 934 |
| 476 | 20250404 | 103500 | 41513234000 | 273250 | 273500 | 273500 | 273000 | 931 |
| 477 | 20250404 | 103400 | 41258725250 | 273500 | 274000 | 274000 | 273500 | 241 |
| 478 | 20250404 | 103300 | 41192717750 | 274000 | 274000 | 274500 | 274000 | 557 |
| 479 | 20250404 | 103200 | 41039943250 | 274250 | 274250 | 274500 | 274000 | 292 |
| 480 | 20250404 | 103100 | 40959894500 | 274500 | 274500 | 275000 | 274000 | 852 |
| 481 | 20250404 | 103000 | 40726048500 | 275000 | 275500 | 275500 | 274500 | 1565 |
| 482 | 20250404 | 102900 | 40295774750 | 275500 | 275500 | 275500 | 275000 | 505 |
| 483 | 20250404 | 102800 | 40156703750 | 275500 | 276000 | 276000 | 275250 | 552 |
| 484 | 20250404 | 102700 | 40004615500 | 276000 | 275500 | 276000 | 274250 | 2889 |
| 485 | 20250404 | 102600 | 39210553000 | 275500 | 276000 | 276000 | 275000 | 1270 |
| 486 | 20250404 | 102500 | 38860695000 | 276000 | 275500 | 276000 | 275000 | 2238 |
| 487 | 20250404 | 102400 | 38244090750 | 275250 | 275500 | 276000 | 275250 | 2311 |
| 488 | 20250404 | 102300 | 37607092250 | 276000 | 275500 | 276000 | 275000 | 2533 |
| 489 | 20250404 | 102200 | 36909192750 | 275500 | 275500 | 275500 | 275000 | 1951 |
| 490 | 20250404 | 102100 | 36371695250 | 275500 | 275000 | 275500 | 275000 | 328 |
| 491 | 20250404 | 102000 | 36281332250 | 275000 | 275000 | 275500 | 275000 | 523 |
| 492 | 20250404 | 101900 | 36137472750 | 275000 | 275500 | 275500 | 275000 | 515 |
| 493 | 20250404 | 101800 | 35995791250 | 275000 | 275000 | 275000 | 274500 | 1158 |
| 494 | 20250404 | 101700 | 35677351750 | 275000 | 275000 | 275000 | 274500 | 164 |
| 495 | 20250404 | 101600 | 35632282250 | 275000 | 274500 | 275500 | 274500 | 1170 |
| 496 | 20250404 | 101500 | 35310956500 | 274500 | 274000 | 274500 | 274000 | 2642 |
| 497 | 20250404 | 101400 | 34586968000 | 274000 | 274000 | 274000 | 273500 | 182 |
| 498 | 20250404 | 101300 | 34537133000 | 274000 | 274000 | 274000 | 273500 | 530 |
| 499 | 20250404 | 101200 | 34391998000 | 273500 | 273750 | 274000 | 273500 | 1407 |
| 500 | 20250404 | 101100 | 34006650500 | 274000 | 274000 | 274000 | 273500 | 1661 |
| 501 | 20250404 | 101000 | 33551671000 | 273500 | 274000 | 274000 | 273500 | 286 |
| 502 | 20250404 | 100900 | 33473337000 | 274000 | 274000 | 274500 | 274000 | 585 |
| 503 | 20250404 | 100800 | 33313046500 | 274000 | 274500 | 274500 | 274000 | 379 |
| 504 | 20250404 | 100700 | 33209196000 | 274500 | 274500 | 274500 | 274000 | 181 |
| 505 | 20250404 | 100600 | 33159512000 | 273500 | 274000 | 274500 | 273500 | 1712 |
| 506 | 20250404 | 100500 | 32690469500 | 274000 | 274500 | 274500 | 273500 | 1962 |
| 507 | 20250404 | 100400 | 32152590000 | 274500 | 274500 | 274500 | 273500 | 2267 |
| 508 | 20250404 | 100300 | 31531338000 | 274500 | 275000 | 275500 | 274000 | 1872 |
| 509 | 20250404 | 100200 | 31016784250 | 275000 | 275000 | 275000 | 275000 | 463 |
| 510 | 20250404 | 100100 | 30889459250 | 275000 | 275000 | 275000 | 274500 | 474 |
| 511 | 20250404 | 100000 | 30759162750 | 275000 | 275500 | 275500 | 274500 | 1363 |
| 512 | 20250404 | 095900 | 30384330250 | 275500 | 274000 | 275500 | 274000 | 2426 |
| 513 | 20250404 | 095800 | 29718306750 | 274000 | 273500 | 274000 | 273500 | 1534 |
| 514 | 20250404 | 095700 | 29298549250 | 273500 | 273500 | 273500 | 273250 | 220 |
| 515 | 20250404 | 095600 | 29238383750 | 273500 | 273500 | 273500 | 273000 | 872 |
| 516 | 20250404 | 095500 | 28999910250 | 273500 | 273500 | 273500 | 273000 | 579 |
| 517 | 20250404 | 095400 | 28841572750 | 273500 | 273500 | 274000 | 273000 | 1766 |
| 518 | 20250404 | 095300 | 28358569250 | 273500 | 274000 | 274000 | 273500 | 538 |
| 519 | 20250404 | 095200 | 28211158750 | 274000 | 273500 | 274000 | 273000 | 986 |
| 520 | 20250404 | 095100 | 27941408250 | 273500 | 273000 | 273500 | 272500 | 1313 |
| 521 | 20250404 | 095000 | 27582849250 | 272500 | 272500 | 272500 | 272000 | 1401 |
| 522 | 20250404 | 094900 | 27201145250 | 272500 | 272000 | 272500 | 271500 | 3551 |
| 523 | 20250404 | 094800 | 26235363750 | 272000 | 272000 | 272500 | 271500 | 1199 |
| 524 | 20250404 | 094700 | 25909402750 | 272000 | 272000 | 272500 | 272000 | 406 |
| 525 | 20250404 | 094600 | 25798928500 | 272500 | 272500 | 272500 | 272000 | 318 |
| 526 | 20250404 | 094500 | 25712366250 | 272000 | 272000 | 272500 | 272000 | 374 |
| 527 | 20250404 | 094400 | 25610536250 | 272000 | 272000 | 272500 | 272000 | 707 |
| 528 | 20250404 | 094300 | 25417996250 | 272500 | 272500 | 272500 | 272000 | 796 |
| 529 | 20250404 | 094200 | 25201370250 | 272500 | 272500 | 273000 | 272000 | 732 |
| 530 | 20250404 | 094100 | 25001900250 | 273000 | 272000 | 273000 | 272000 | 3251 |
| 531 | 20250404 | 094000 | 24116878250 | 272000 | 272000 | 272500 | 271500 | 1452 |
| 532 | 20250404 | 093900 | 23721900750 | 272500 | 272000 | 272500 | 272000 | 1484 |
| 533 | 20250404 | 093800 | 23317927250 | 272000 | 273000 | 273000 | 272000 | 2348 |
| 534 | 20250404 | 093700 | 22678194750 | 272500 | 272750 | 273000 | 272500 | 520 |
| 535 | 20250404 | 093600 | 22536290750 | 273000 | 273000 | 273000 | 272500 | 478 |
| 536 | 20250404 | 093500 | 22405863750 | 273000 | 272500 | 273500 | 272500 | 786 |
| 537 | 20250404 | 093400 | 22191315250 | 272500 | 273000 | 273000 | 272500 | 1197 |
| 538 | 20250404 | 093300 | 21864621750 | 273000 | 273000 | 273000 | 272000 | 2707 |
| 539 | 20250404 | 093200 | 21126681750 | 273000 | 272500 | 273000 | 272000 | 3032 |
| 540 | 20250404 | 093100 | 20300497750 | 272500 | 272000 | 272500 | 272000 | 861 |
| 541 | 20250404 | 093000 | 20066273750 | 272000 | 273500 | 273500 | 272000 | 4129 |
| 542 | 20250404 | 092900 | 18939896500 | 273500 | 273500 | 273500 | 273250 | 268 |
| 543 | 20250404 | 092800 | 18866610500 | 273500 | 273500 | 273500 | 272500 | 1942 |
| 544 | 20250404 | 092700 | 18336256000 | 273500 | 272500 | 273500 | 272000 | 2139 |
| 545 | 20250404 | 092600 | 17753010500 | 272000 | 272500 | 272500 | 272000 | 1025 |
| 546 | 20250404 | 092500 | 17473867000 | 272500 | 272000 | 272500 | 271000 | 3167 |
| 547 | 20250404 | 092400 | 16613832000 | 272000 | 274000 | 274000 | 271500 | 2705 |
| 548 | 20250404 | 092300 | 15875447500 | 274500 | 274500 | 275000 | 274000 | 1884 |
| 549 | 20250404 | 092200 | 15359074000 | 274500 | 274000 | 274500 | 273500 | 3382 |
| 550 | 20250404 | 092100 | 14433140000 | 274000 | 273500 | 274500 | 273500 | 2911 |
| 551 | 20250404 | 092000 | 13636006500 | 273500 | 273500 | 273500 | 273000 | 1731 |
| 552 | 20250404 | 091900 | 13162594500 | 273500 | 272500 | 273500 | 272500 | 3618 |
| 553 | 20250404 | 091800 | 12175452000 | 272500 | 271500 | 272500 | 271500 | 1195 |
| 554 | 20250404 | 091700 | 11850340500 | 272000 | 272000 | 272000 | 271500 | 1207 |
| 555 | 20250404 | 091600 | 11522051500 | 271500 | 271500 | 272000 | 271250 | 1447 |
| 556 | 20250404 | 091500 | 11129020500 | 272000 | 272500 | 273000 | 271500 | 2616 |
| 557 | 20250404 | 091400 | 10416734250 | 272500 | 271500 | 272500 | 271250 | 2055 |
| 558 | 20250404 | 091300 | 9857833750 | 271500 | 271000 | 271500 | 270500 | 887 |
| 559 | 20250404 | 091200 | 9617461000 | 271000 | 270500 | 271500 | 270000 | 2569 |
| 560 | 20250404 | 091100 | 8921960250 | 270500 | 269000 | 270500 | 269000 | 2067 |
| 561 | 20250404 | 091000 | 8364514000 | 269500 | 269000 | 269500 | 268500 | 2500 |
| 562 | 20250404 | 090900 | 7691979750 | 268500 | 268000 | 268500 | 268000 | 2402 |
| 563 | 20250404 | 090800 | 7047486500 | 268000 | 267000 | 268500 | 267000 | 3872 |
| 564 | 20250404 | 090700 | 6010979750 | 267500 | 267500 | 267500 | 267000 | 380 |
| 565 | 20250404 | 090600 | 5909358750 | 267500 | 267500 | 267500 | 267000 | 969 |
| 566 | 20250404 | 090500 | 5650458250 | 267500 | 267000 | 267500 | 266500 | 2705 |
| 567 | 20250404 | 090400 | 4927610250 | 267000 | 266500 | 267500 | 266500 | 2424 |
| 568 | 20250404 | 090300 | 4281193500 | 266000 | 266500 | 266500 | 265500 | 2008 |
| 569 | 20250404 | 090200 | 3746828000 | 266500 | 266000 | 267000 | 265500 | 2132 |
| 570 | 20250404 | 090100 | 3178761000 | 266500 | 266500 | 267500 | 265500 | 2571 |
| 571 | 20250404 | 090000 | 2493611000 | 266500 | 267000 | 268000 | 266000 | 9336 |