34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 182900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 3 | 20250402 | 182800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 4 | 20250402 | 182700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 5 | 20250402 | 182600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 6 | 20250402 | 182500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 7 | 20250402 | 182400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 8 | 20250402 | 182300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 9 | 20250402 | 182200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 10 | 20250402 | 182100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 11 | 20250402 | 182000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 12 | 20250402 | 181900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 13 | 20250402 | 181800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 14 | 20250402 | 181700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 15 | 20250402 | 181600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 16 | 20250402 | 181500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 17 | 20250402 | 181400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 18 | 20250402 | 181300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 19 | 20250402 | 181200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 20 | 20250402 | 181100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 21 | 20250402 | 181000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 22 | 20250402 | 180900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 23 | 20250402 | 180800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 24 | 20250402 | 180700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 25 | 20250402 | 180600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 26 | 20250402 | 180500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 27 | 20250402 | 180400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 28 | 20250402 | 180300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 29 | 20250402 | 180200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 30 | 20250402 | 180100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 31 | 20250402 | 180000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 32 | 20250402 | 175900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 33 | 20250402 | 175800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 34 | 20250402 | 175700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 35 | 20250402 | 175600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 36 | 20250402 | 175500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 37 | 20250402 | 175400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 38 | 20250402 | 175300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 39 | 20250402 | 175200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 40 | 20250402 | 175100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 41 | 20250402 | 175000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 42 | 20250402 | 174900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 43 | 20250402 | 174800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 44 | 20250402 | 174700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 45 | 20250402 | 174600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 46 | 20250402 | 174500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 47 | 20250402 | 174400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 48 | 20250402 | 174300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 49 | 20250402 | 174200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 50 | 20250402 | 174100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 51 | 20250402 | 174000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 52 | 20250402 | 173900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 53 | 20250402 | 173800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 54 | 20250402 | 173700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 55 | 20250402 | 173600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 56 | 20250402 | 173500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 57 | 20250402 | 173400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 58 | 20250402 | 173300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 59 | 20250402 | 173200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 60 | 20250402 | 173100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 61 | 20250402 | 173000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 62 | 20250402 | 172900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 63 | 20250402 | 172800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 64 | 20250402 | 172700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 65 | 20250402 | 172600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 66 | 20250402 | 172500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 67 | 20250402 | 172400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 68 | 20250402 | 172300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 69 | 20250402 | 172200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 70 | 20250402 | 172100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 71 | 20250402 | 172000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 72 | 20250402 | 171900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 73 | 20250402 | 171800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 74 | 20250402 | 171700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 75 | 20250402 | 171600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 76 | 20250402 | 171500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 77 | 20250402 | 171400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 78 | 20250402 | 171300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 79 | 20250402 | 171200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 80 | 20250402 | 171100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 81 | 20250402 | 171000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 82 | 20250402 | 170900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 83 | 20250402 | 170800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 84 | 20250402 | 170700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 85 | 20250402 | 170600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 86 | 20250402 | 170500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 87 | 20250402 | 170400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 88 | 20250402 | 170300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 89 | 20250402 | 170200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 90 | 20250402 | 170100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 91 | 20250402 | 170000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 92 | 20250402 | 165900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 93 | 20250402 | 165800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 94 | 20250402 | 165700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 95 | 20250402 | 165600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 96 | 20250402 | 165500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 97 | 20250402 | 165400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 98 | 20250402 | 165300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 99 | 20250402 | 165200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 100 | 20250402 | 165100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 101 | 20250402 | 165000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 102 | 20250402 | 164900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 103 | 20250402 | 164800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 104 | 20250402 | 164700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 105 | 20250402 | 164600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 106 | 20250402 | 164500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 107 | 20250402 | 164400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 108 | 20250402 | 164300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 109 | 20250402 | 164200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 110 | 20250402 | 164100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 111 | 20250402 | 164000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 112 | 20250402 | 163900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 113 | 20250402 | 163800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 114 | 20250402 | 163700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 115 | 20250402 | 163600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 116 | 20250402 | 163500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 117 | 20250402 | 163400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 118 | 20250402 | 163300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 119 | 20250402 | 163200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 120 | 20250402 | 163100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 121 | 20250402 | 163000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 122 | 20250402 | 162900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 123 | 20250402 | 162800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 124 | 20250402 | 162700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 125 | 20250402 | 162600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 126 | 20250402 | 162500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 127 | 20250402 | 162400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 128 | 20250402 | 162300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 129 | 20250402 | 162200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 130 | 20250402 | 162100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 131 | 20250402 | 162000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 132 | 20250402 | 161900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 133 | 20250402 | 161800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 134 | 20250402 | 161700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 135 | 20250402 | 161600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 136 | 20250402 | 161500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 137 | 20250402 | 161400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 138 | 20250402 | 161300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 139 | 20250402 | 161200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 140 | 20250402 | 161100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 141 | 20250402 | 161000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 142 | 20250402 | 160900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 143 | 20250402 | 160800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 144 | 20250402 | 160700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 145 | 20250402 | 160600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 146 | 20250402 | 160500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 147 | 20250402 | 160400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 148 | 20250402 | 160300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 149 | 20250402 | 160200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 150 | 20250402 | 160100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 151 | 20250402 | 160000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 152 | 20250402 | 155900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 153 | 20250402 | 155800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 154 | 20250402 | 155700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 155 | 20250402 | 155600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 156 | 20250402 | 155500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 157 | 20250402 | 155400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 158 | 20250402 | 155300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 159 | 20250402 | 155200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 160 | 20250402 | 155100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 161 | 20250402 | 155000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 162 | 20250402 | 154900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 163 | 20250402 | 154800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 164 | 20250402 | 154700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 165 | 20250402 | 154600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 166 | 20250402 | 154500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 167 | 20250402 | 154400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 168 | 20250402 | 154300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 169 | 20250402 | 154200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 170 | 20250402 | 154100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 171 | 20250402 | 154000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 172 | 20250402 | 153900 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 173 | 20250402 | 153800 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 174 | 20250402 | 153700 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 175 | 20250402 | 153600 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 176 | 20250402 | 153500 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 177 | 20250402 | 153400 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 178 | 20250402 | 153300 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 179 | 20250402 | 153200 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 180 | 20250402 | 153100 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 181 | 20250402 | 153000 | 122568956000 | 272000 | 272000 | 272000 | 272000 | 44813 |
| 182 | 20250402 | 152900 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 183 | 20250402 | 152800 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 184 | 20250402 | 152700 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 185 | 20250402 | 152600 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 186 | 20250402 | 152500 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 187 | 20250402 | 152400 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 188 | 20250402 | 152300 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 189 | 20250402 | 152200 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 190 | 20250402 | 152100 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 191 | 20250402 | 152000 | 110379820000 | 272500 | 272500 | 272500 | 272500 | 0 |
| 192 | 20250402 | 151900 | 110379820000 | 272500 | 272000 | 272500 | 272000 | 840 |
| 193 | 20250402 | 151800 | 110151166500 | 272500 | 272000 | 272500 | 272000 | 803 |
| 194 | 20250402 | 151700 | 109932722000 | 272000 | 272500 | 272500 | 272000 | 217 |
| 195 | 20250402 | 151600 | 109873635000 | 272500 | 272000 | 272500 | 272000 | 641 |
| 196 | 20250402 | 151500 | 109699128500 | 272000 | 272000 | 272500 | 271500 | 2914 |
| 197 | 20250402 | 151400 | 108906528500 | 271500 | 271500 | 272000 | 271500 | 1340 |
| 198 | 20250402 | 151300 | 108542294750 | 271500 | 272000 | 272000 | 271500 | 627 |
| 199 | 20250402 | 151200 | 108372040250 | 271500 | 272000 | 272000 | 271500 | 785 |
| 200 | 20250402 | 151100 | 108158898750 | 272000 | 271500 | 272000 | 271000 | 4566 |
| 201 | 20250402 | 151000 | 106919073000 | 271500 | 271500 | 272000 | 271000 | 5016 |
| 202 | 20250402 | 150900 | 105557352500 | 271500 | 271500 | 272000 | 271500 | 553 |
| 203 | 20250402 | 150800 | 105407206000 | 271500 | 272000 | 272000 | 271500 | 605 |
| 204 | 20250402 | 150700 | 105242933500 | 272000 | 271500 | 272000 | 271500 | 3806 |
| 205 | 20250402 | 150600 | 104208359500 | 271500 | 271500 | 272000 | 271500 | 1216 |
| 206 | 20250402 | 150500 | 103878163500 | 271500 | 272000 | 272000 | 271500 | 750 |
| 207 | 20250402 | 150400 | 103674487750 | 272000 | 272000 | 272000 | 271500 | 546 |
| 208 | 20250402 | 150300 | 103526167250 | 271500 | 272000 | 272000 | 271500 | 951 |
| 209 | 20250402 | 150200 | 103267669250 | 272000 | 272500 | 272500 | 271500 | 713 |
| 210 | 20250402 | 150100 | 103073723750 | 272000 | 272500 | 272500 | 272000 | 437 |
| 211 | 20250402 | 150000 | 102954839750 | 272250 | 272500 | 272500 | 272000 | 597 |
| 212 | 20250402 | 145900 | 102792391250 | 272000 | 272500 | 273000 | 272000 | 607 |
| 213 | 20250402 | 145800 | 102627123250 | 273000 | 273000 | 273000 | 272000 | 566 |
| 214 | 20250402 | 145700 | 102472861250 | 273000 | 272500 | 273000 | 272500 | 659 |
| 215 | 20250402 | 145600 | 102293223250 | 273000 | 272000 | 273000 | 272000 | 692 |
| 216 | 20250402 | 145500 | 102104560500 | 272500 | 271500 | 273000 | 271500 | 15321 |
| 217 | 20250402 | 145400 | 97935596500 | 272000 | 271500 | 272000 | 271500 | 1508 |
| 218 | 20250402 | 145300 | 97525928000 | 271500 | 271500 | 272000 | 271500 | 192 |
| 219 | 20250402 | 145200 | 97473758500 | 272000 | 271500 | 272000 | 271500 | 124 |
| 220 | 20250402 | 145100 | 97440066000 | 272000 | 271500 | 272000 | 271500 | 271 |
| 221 | 20250402 | 145000 | 97366389500 | 272000 | 272000 | 272000 | 271500 | 148 |
| 222 | 20250402 | 144900 | 97326178000 | 272000 | 272000 | 272500 | 271500 | 1498 |
| 223 | 20250402 | 144800 | 96918792500 | 272500 | 272500 | 272500 | 272000 | 159 |
| 224 | 20250402 | 144700 | 96875497000 | 272000 | 272000 | 272500 | 272000 | 159 |
| 225 | 20250402 | 144600 | 96832229000 | 272500 | 272000 | 272500 | 272000 | 255 |
| 226 | 20250402 | 144500 | 96762827500 | 272000 | 272000 | 272500 | 272000 | 376 |
| 227 | 20250402 | 144400 | 96660405500 | 272000 | 272000 | 272500 | 272000 | 169 |
| 228 | 20250402 | 144300 | 96614396000 | 272250 | 272500 | 272500 | 272000 | 115 |
| 229 | 20250402 | 144200 | 96583097750 | 272000 | 272000 | 272500 | 272000 | 740 |
| 230 | 20250402 | 144100 | 96381779750 | 272500 | 273000 | 273000 | 272000 | 566 |
| 231 | 20250402 | 144000 | 96227592750 | 273000 | 273000 | 273000 | 272500 | 383 |
| 232 | 20250402 | 143900 | 96123050500 | 273000 | 273500 | 273500 | 272500 | 1550 |
| 233 | 20250402 | 143800 | 95699938500 | 273500 | 272500 | 274000 | 272500 | 5382 |
| 234 | 20250402 | 143700 | 94228842500 | 273000 | 272500 | 273000 | 272500 | 617 |
| 235 | 20250402 | 143600 | 94060586000 | 273000 | 272500 | 273000 | 272000 | 5455 |
| 236 | 20250402 | 143500 | 92574344000 | 272000 | 272000 | 272500 | 272000 | 353 |
| 237 | 20250402 | 143400 | 92478182750 | 272000 | 272000 | 272500 | 272000 | 108 |
| 238 | 20250402 | 143300 | 92448774750 | 272500 | 272500 | 272500 | 272000 | 191 |
| 239 | 20250402 | 143200 | 92396763250 | 272500 | 272000 | 272500 | 272000 | 138 |
| 240 | 20250402 | 143100 | 92359196750 | 272500 | 272500 | 273000 | 272000 | 649 |
| 241 | 20250402 | 143000 | 92182350750 | 272500 | 271500 | 273000 | 271500 | 10769 |
| 242 | 20250402 | 142900 | 89252277750 | 271500 | 272000 | 272000 | 271500 | 624 |
| 243 | 20250402 | 142800 | 89082605750 | 271500 | 272000 | 272000 | 271500 | 666 |
| 244 | 20250402 | 142700 | 88901757750 | 272000 | 271750 | 272000 | 271500 | 361 |
| 245 | 20250402 | 142600 | 88803725000 | 272000 | 271500 | 272000 | 271500 | 255 |
| 246 | 20250402 | 142500 | 88734473000 | 271500 | 271500 | 272000 | 271500 | 337 |
| 247 | 20250402 | 142400 | 88642947000 | 271500 | 272000 | 272000 | 271500 | 241 |
| 248 | 20250402 | 142300 | 88577491750 | 271500 | 271500 | 272000 | 271500 | 336 |
| 249 | 20250402 | 142200 | 88486191250 | 272000 | 271500 | 272000 | 271500 | 169 |
| 250 | 20250402 | 142100 | 88440293250 | 271500 | 272000 | 272000 | 271500 | 226 |
| 251 | 20250402 | 142000 | 88378909000 | 271500 | 271500 | 272000 | 271500 | 159 |
| 252 | 20250402 | 141900 | 88335705500 | 272000 | 272000 | 272500 | 271500 | 1017 |
| 253 | 20250402 | 141800 | 88059077000 | 272000 | 272000 | 272500 | 271500 | 2519 |
| 254 | 20250402 | 141700 | 87373908500 | 272000 | 271500 | 272000 | 271500 | 505 |
| 255 | 20250402 | 141600 | 87236598500 | 271500 | 272000 | 272000 | 271500 | 2087 |
| 256 | 20250402 | 141500 | 86669006000 | 272000 | 271500 | 272000 | 271500 | 190 |
| 257 | 20250402 | 141400 | 86617349000 | 271500 | 272000 | 272000 | 271500 | 316 |
| 258 | 20250402 | 141300 | 86531517000 | 271750 | 272500 | 272500 | 271500 | 444 |
| 259 | 20250402 | 141200 | 86410795250 | 272000 | 272000 | 272500 | 271500 | 6179 |
| 260 | 20250402 | 141100 | 84730102250 | 272000 | 271500 | 272000 | 271500 | 265 |
| 261 | 20250402 | 141000 | 84658052500 | 272000 | 271500 | 272000 | 271500 | 1415 |
| 262 | 20250402 | 140900 | 84273259000 | 271500 | 272000 | 272000 | 271500 | 387 |
| 263 | 20250402 | 140800 | 84168043250 | 271500 | 271500 | 272000 | 271500 | 1093 |
| 264 | 20250402 | 140700 | 83870972750 | 272000 | 271000 | 272000 | 271000 | 16333 |
| 265 | 20250402 | 140600 | 79436768000 | 271000 | 271500 | 271500 | 271000 | 1784 |
| 266 | 20250402 | 140500 | 78953260500 | 271000 | 271500 | 271500 | 270500 | 3336 |
| 267 | 20250402 | 140400 | 78048990500 | 271500 | 271000 | 271500 | 271000 | 2560 |
| 268 | 20250402 | 140300 | 77354761000 | 271000 | 271500 | 272000 | 271000 | 6785 |
| 269 | 20250402 | 140200 | 75510880500 | 271500 | 271500 | 272000 | 271500 | 483 |
| 270 | 20250402 | 140100 | 75379735750 | 271500 | 271500 | 272000 | 271500 | 733 |
| 271 | 20250402 | 140000 | 75180719250 | 271500 | 272500 | 272500 | 271500 | 2261 |
| 272 | 20250402 | 135900 | 74565739250 | 272500 | 272000 | 272500 | 272000 | 366 |
| 273 | 20250402 | 135800 | 74466160250 | 272500 | 272500 | 272500 | 272000 | 127 |
| 274 | 20250402 | 135700 | 74431596250 | 272500 | 272000 | 272500 | 272000 | 256 |
| 275 | 20250402 | 135600 | 74361951500 | 272000 | 272000 | 272500 | 272000 | 618 |
| 276 | 20250402 | 135500 | 74193778500 | 272000 | 272500 | 272500 | 272000 | 216 |
| 277 | 20250402 | 135400 | 74135015000 | 272500 | 272000 | 272500 | 272000 | 346 |
| 278 | 20250402 | 135300 | 74040891000 | 272000 | 272500 | 272500 | 272000 | 614 |
| 279 | 20250402 | 135200 | 73873715500 | 272500 | 272500 | 273000 | 272500 | 805 |
| 280 | 20250402 | 135100 | 73654348500 | 272500 | 272750 | 273000 | 272500 | 2435 |
| 281 | 20250402 | 135000 | 72990799250 | 272500 | 272500 | 272750 | 272500 | 174 |
| 282 | 20250402 | 134900 | 72943375000 | 272500 | 272500 | 272750 | 272500 | 830 |
| 283 | 20250402 | 134800 | 72717179500 | 272500 | 272750 | 272750 | 272500 | 518 |
| 284 | 20250402 | 134700 | 72576020000 | 272500 | 272500 | 272750 | 272500 | 194 |
| 285 | 20250402 | 134600 | 72523145500 | 272500 | 273000 | 273000 | 272500 | 390 |
| 286 | 20250402 | 134500 | 72416864250 | 273000 | 273000 | 273000 | 272500 | 181 |
| 287 | 20250402 | 134400 | 72367530250 | 273000 | 272500 | 273000 | 272500 | 259 |
| 288 | 20250402 | 134300 | 72296893750 | 272500 | 273000 | 273000 | 272500 | 120 |
| 289 | 20250402 | 134200 | 72264167250 | 272500 | 272500 | 273000 | 272500 | 235 |
| 290 | 20250402 | 134100 | 72200122750 | 272500 | 272500 | 273000 | 272500 | 320 |
| 291 | 20250402 | 134000 | 72112919500 | 273000 | 272500 | 273000 | 272500 | 363 |
| 292 | 20250402 | 133900 | 72013935500 | 272500 | 272500 | 273000 | 272000 | 12498 |
| 293 | 20250402 | 133800 | 68603673500 | 272500 | 272500 | 273000 | 272500 | 154 |
| 294 | 20250402 | 133700 | 68561692500 | 272500 | 272500 | 273000 | 272000 | 751 |
| 295 | 20250402 | 133600 | 68357001500 | 272500 | 272500 | 273000 | 272500 | 1172 |
| 296 | 20250402 | 133500 | 68037619500 | 272500 | 272500 | 273000 | 272500 | 127 |
| 297 | 20250402 | 133400 | 68003003000 | 273000 | 272500 | 273000 | 272500 | 4265 |
| 298 | 20250402 | 133300 | 66839049750 | 272500 | 273000 | 273000 | 272500 | 901 |
| 299 | 20250402 | 133200 | 66593272750 | 272500 | 273000 | 273000 | 272500 | 957 |
| 300 | 20250402 | 133100 | 66332476750 | 273000 | 273000 | 273500 | 272500 | 607 |
| 301 | 20250402 | 133000 | 66166763250 | 273000 | 273000 | 273500 | 273000 | 1894 |
| 302 | 20250402 | 132900 | 65649641750 | 273000 | 273000 | 273500 | 273000 | 1888 |
| 303 | 20250402 | 132800 | 65134210000 | 273500 | 273500 | 273500 | 273000 | 525 |
| 304 | 20250402 | 132700 | 64990863500 | 273500 | 273000 | 273500 | 273000 | 118 |
| 305 | 20250402 | 132600 | 64958645000 | 273000 | 273500 | 274000 | 273000 | 2903 |
| 306 | 20250402 | 132500 | 64165150000 | 273500 | 274000 | 274000 | 273500 | 201 |
| 307 | 20250402 | 132400 | 64110150000 | 273500 | 273500 | 274000 | 273500 | 275 |
| 308 | 20250402 | 132300 | 64034916000 | 274000 | 273500 | 274000 | 273500 | 138 |
| 309 | 20250402 | 132200 | 63997148000 | 273500 | 273500 | 274000 | 273500 | 106 |
| 310 | 20250402 | 132100 | 63968129000 | 274000 | 273500 | 274000 | 273500 | 328 |
| 311 | 20250402 | 132000 | 63878401000 | 273500 | 273500 | 274000 | 273500 | 91 |
| 312 | 20250402 | 131900 | 63853502000 | 273500 | 273500 | 274000 | 273500 | 152 |
| 313 | 20250402 | 131800 | 63811899000 | 273500 | 274000 | 274000 | 273500 | 113 |
| 314 | 20250402 | 131700 | 63780981000 | 274000 | 273500 | 274000 | 273500 | 208 |
| 315 | 20250402 | 131600 | 63724081500 | 273500 | 273500 | 274000 | 273500 | 270 |
| 316 | 20250402 | 131500 | 63650216500 | 273500 | 273500 | 274000 | 273500 | 364 |
| 317 | 20250402 | 131400 | 63550655500 | 274000 | 274000 | 274000 | 273500 | 961 |
| 318 | 20250402 | 131300 | 63287813500 | 273500 | 274000 | 274000 | 273500 | 140 |
| 319 | 20250402 | 131200 | 63249506000 | 273500 | 273500 | 274000 | 273500 | 431 |
| 320 | 20250402 | 131100 | 63131604500 | 274000 | 273500 | 274000 | 273500 | 408 |
| 321 | 20250402 | 131000 | 63019920000 | 273500 | 274500 | 274500 | 273500 | 2022 |
| 322 | 20250402 | 130900 | 62466155500 | 274500 | 274000 | 274500 | 274000 | 67 |
| 323 | 20250402 | 130800 | 62447774500 | 274000 | 274000 | 274500 | 274000 | 36 |
| 324 | 20250402 | 130700 | 62437901000 | 274000 | 274500 | 274500 | 274000 | 62 |
| 325 | 20250402 | 130600 | 62420904500 | 274000 | 274000 | 274500 | 274000 | 61 |
| 326 | 20250402 | 130500 | 62404170000 | 274500 | 274500 | 275000 | 274000 | 1615 |
| 327 | 20250402 | 130400 | 61960970000 | 275000 | 275000 | 275000 | 274500 | 36 |
| 328 | 20250402 | 130300 | 61951079500 | 274500 | 275000 | 275000 | 274500 | 86 |
| 329 | 20250402 | 130200 | 61927454000 | 274500 | 274000 | 275000 | 274000 | 4250 |
| 330 | 20250402 | 130100 | 60760836000 | 274000 | 274500 | 274500 | 274000 | 57 |
| 331 | 20250402 | 130000 | 60745206500 | 274000 | 274500 | 274500 | 274000 | 219 |
| 332 | 20250402 | 125900 | 60685183000 | 274000 | 274500 | 274500 | 274000 | 299 |
| 333 | 20250402 | 125800 | 60603186000 | 274000 | 274000 | 274500 | 274000 | 104 |
| 334 | 20250402 | 125700 | 60574670000 | 274000 | 274000 | 274500 | 274000 | 100 |
| 335 | 20250402 | 125600 | 60547258000 | 274000 | 274000 | 274500 | 274000 | 74 |
| 336 | 20250402 | 125500 | 60526975000 | 274000 | 274500 | 274500 | 274000 | 52 |
| 337 | 20250402 | 125400 | 60512715500 | 274000 | 274000 | 274500 | 274000 | 89 |
| 338 | 20250402 | 125300 | 60488316500 | 274500 | 274500 | 274500 | 274000 | 119 |
| 339 | 20250402 | 125200 | 60455689500 | 274000 | 274000 | 274500 | 274000 | 69 |
| 340 | 20250402 | 125100 | 60436769500 | 274000 | 274500 | 274500 | 274000 | 178 |
| 341 | 20250402 | 125000 | 60387979000 | 274000 | 273500 | 274500 | 273500 | 276 |
| 342 | 20250402 | 124900 | 60312358000 | 273500 | 274000 | 274000 | 273500 | 1471 |
| 343 | 20250402 | 124800 | 59909416000 | 273500 | 273750 | 274500 | 273000 | 9569 |
| 344 | 20250402 | 124700 | 57288834750 | 273500 | 274000 | 274000 | 273500 | 99 |
| 345 | 20250402 | 124600 | 57261727750 | 274000 | 273500 | 274000 | 273500 | 210 |
| 346 | 20250402 | 124500 | 57204227750 | 273500 | 274000 | 274000 | 273500 | 556 |
| 347 | 20250402 | 124400 | 57052139750 | 274000 | 273500 | 274000 | 273500 | 304 |
| 348 | 20250402 | 124300 | 56968973250 | 274000 | 273500 | 274000 | 273500 | 278 |
| 349 | 20250402 | 124200 | 56892935750 | 273500 | 273500 | 274000 | 273500 | 211 |
| 350 | 20250402 | 124100 | 56835171750 | 273500 | 274000 | 274000 | 273500 | 185 |
| 351 | 20250402 | 124000 | 56784566750 | 274000 | 273500 | 274000 | 273500 | 74 |
| 352 | 20250402 | 123900 | 56764312250 | 274000 | 274000 | 274000 | 273500 | 285 |
| 353 | 20250402 | 123800 | 56686308250 | 273500 | 274000 | 274500 | 273500 | 634 |
| 354 | 20250402 | 123700 | 56512658250 | 274000 | 274000 | 274500 | 274000 | 295 |
| 355 | 20250402 | 123600 | 56431806750 | 274500 | 274000 | 274500 | 274000 | 372 |
| 356 | 20250402 | 123500 | 56329831250 | 274000 | 274000 | 274500 | 274000 | 241 |
| 357 | 20250402 | 123400 | 56263724250 | 274000 | 274500 | 274500 | 274000 | 104 |
| 358 | 20250402 | 123300 | 56235213250 | 274500 | 274000 | 274500 | 274000 | 279 |
| 359 | 20250402 | 123200 | 56158698750 | 274500 | 274500 | 274500 | 274000 | 249 |
| 360 | 20250402 | 123100 | 56090363250 | 274500 | 274000 | 274500 | 274000 | 155 |
| 361 | 20250402 | 123000 | 56047833250 | 274500 | 274500 | 274500 | 274000 | 445 |
| 362 | 20250402 | 122900 | 55925816250 | 274000 | 274500 | 274500 | 274000 | 127 |
| 363 | 20250402 | 122800 | 55890986750 | 274500 | 274500 | 274500 | 274000 | 68 |
| 364 | 20250402 | 122700 | 55872341250 | 274000 | 274500 | 274500 | 274000 | 121 |
| 365 | 20250402 | 122600 | 55839143750 | 274500 | 274000 | 274500 | 274000 | 374 |
| 366 | 20250402 | 122500 | 55736563750 | 274500 | 274500 | 274500 | 274000 | 168 |
| 367 | 20250402 | 122400 | 55690499250 | 274000 | 274000 | 274500 | 274000 | 323 |
| 368 | 20250402 | 122300 | 55601982750 | 274500 | 274000 | 274500 | 274000 | 90 |
| 369 | 20250402 | 122200 | 55577289250 | 274500 | 274500 | 274500 | 274000 | 58 |
| 370 | 20250402 | 122100 | 55561382250 | 274500 | 274500 | 274500 | 274000 | 61 |
| 371 | 20250402 | 122000 | 55544644750 | 274000 | 274000 | 274500 | 274000 | 709 |
| 372 | 20250402 | 121900 | 55350058750 | 274000 | 274500 | 274500 | 274000 | 67 |
| 373 | 20250402 | 121800 | 55331677250 | 274500 | 274500 | 274500 | 274000 | 527 |
| 374 | 20250402 | 121700 | 55187058750 | 274500 | 275000 | 275000 | 274500 | 94 |
| 375 | 20250402 | 121600 | 55161225250 | 274500 | 274500 | 275000 | 274500 | 99 |
| 376 | 20250402 | 121500 | 55134018500 | 274500 | 274000 | 275000 | 274000 | 1851 |
| 377 | 20250402 | 121400 | 54625922500 | 274500 | 274000 | 274500 | 274000 | 507 |
| 378 | 20250402 | 121300 | 54486822000 | 274500 | 274500 | 274500 | 274000 | 790 |
| 379 | 20250402 | 121200 | 54270017500 | 274500 | 274500 | 274500 | 274000 | 496 |
| 380 | 20250402 | 121100 | 54133914000 | 274250 | 274500 | 274500 | 274000 | 54 |
| 381 | 20250402 | 121000 | 54119101000 | 274500 | 274500 | 274500 | 274000 | 2295 |
| 382 | 20250402 | 120900 | 53489199500 | 274500 | 274000 | 274500 | 274000 | 292 |
| 383 | 20250402 | 120800 | 53409137000 | 274500 | 274500 | 274500 | 274000 | 1726 |
| 384 | 20250402 | 120700 | 52935539500 | 274000 | 274000 | 274500 | 274000 | 643 |
| 385 | 20250402 | 120600 | 52759353000 | 274000 | 274000 | 274500 | 274000 | 547 |
| 386 | 20250402 | 120500 | 52609467500 | 274500 | 274500 | 274500 | 274000 | 781 |
| 387 | 20250402 | 120400 | 52395448000 | 274500 | 274000 | 274500 | 274000 | 160 |
| 388 | 20250402 | 120300 | 52351591500 | 274500 | 274500 | 274500 | 274000 | 52 |
| 389 | 20250402 | 120200 | 52337333500 | 274500 | 274500 | 274500 | 274000 | 250 |
| 390 | 20250402 | 120100 | 52268817500 | 274000 | 274000 | 274500 | 274000 | 207 |
| 391 | 20250402 | 120000 | 52212063000 | 274500 | 274500 | 274500 | 274000 | 199 |
| 392 | 20250402 | 115900 | 52157457000 | 274000 | 274500 | 274500 | 274000 | 170 |
| 393 | 20250402 | 115800 | 52110866000 | 274500 | 274500 | 274500 | 274000 | 155 |
| 394 | 20250402 | 115700 | 52068358000 | 274000 | 274500 | 274500 | 274000 | 197 |
| 395 | 20250402 | 115600 | 52014344000 | 274500 | 274000 | 274500 | 274000 | 653 |
| 396 | 20250402 | 115500 | 51835259500 | 274500 | 274000 | 274500 | 274000 | 566 |
| 397 | 20250402 | 115400 | 51680146500 | 274000 | 273500 | 274000 | 273000 | 3735 |
| 398 | 20250402 | 115300 | 50658807500 | 273500 | 273000 | 273500 | 273000 | 85 |
| 399 | 20250402 | 115200 | 50635568500 | 273000 | 273000 | 273500 | 273000 | 495 |
| 400 | 20250402 | 115100 | 50500287000 | 273500 | 273000 | 273500 | 273000 | 274 |
| 401 | 20250402 | 115000 | 50425471000 | 273000 | 273000 | 273500 | 273000 | 370 |
| 402 | 20250402 | 114900 | 50324456000 | 273000 | 273500 | 273500 | 273000 | 71 |
| 403 | 20250402 | 114800 | 50305051500 | 273000 | 273500 | 273500 | 273000 | 83 |
| 404 | 20250402 | 114700 | 50282376000 | 273500 | 273500 | 273500 | 273000 | 118 |
| 405 | 20250402 | 114600 | 50250155250 | 273000 | 273000 | 273500 | 273000 | 174 |
| 406 | 20250402 | 114500 | 50202634250 | 273500 | 273500 | 273500 | 273000 | 437 |
| 407 | 20250402 | 114400 | 50083276000 | 273500 | 273500 | 273500 | 273000 | 732 |
| 408 | 20250402 | 114300 | 49883146500 | 273500 | 273000 | 274000 | 273000 | 510 |
| 409 | 20250402 | 114200 | 49743724250 | 273000 | 273000 | 274000 | 273000 | 654 |
| 410 | 20250402 | 114100 | 49564997500 | 274000 | 273500 | 274000 | 273000 | 4412 |
| 411 | 20250402 | 114000 | 48358661750 | 273500 | 273500 | 274000 | 273500 | 692 |
| 412 | 20250402 | 113900 | 48169361250 | 273500 | 274000 | 274000 | 273500 | 328 |
| 413 | 20250402 | 113800 | 48079637750 | 273500 | 273500 | 274000 | 273500 | 395 |
| 414 | 20250402 | 113700 | 47971585250 | 273500 | 274000 | 274000 | 273500 | 353 |
| 415 | 20250402 | 113600 | 47874976750 | 273500 | 274500 | 274500 | 273500 | 1003 |
| 416 | 20250402 | 113500 | 47600264750 | 274000 | 274500 | 274500 | 274000 | 171 |
| 417 | 20250402 | 113400 | 47553400250 | 274000 | 274500 | 274500 | 274000 | 362 |
| 418 | 20250402 | 113300 | 47454197000 | 274500 | 274500 | 274500 | 274000 | 202 |
| 419 | 20250402 | 113200 | 47398841000 | 274000 | 274000 | 274500 | 274000 | 214 |
| 420 | 20250402 | 113100 | 47340194500 | 274500 | 275000 | 275000 | 274000 | 2506 |
| 421 | 20250402 | 113000 | 46652607500 | 275500 | 275000 | 275500 | 274500 | 834 |
| 422 | 20250402 | 112900 | 46423249000 | 275500 | 275000 | 275500 | 275000 | 45 |
| 423 | 20250402 | 112800 | 46410866500 | 275500 | 275500 | 276000 | 275000 | 215 |
| 424 | 20250402 | 112700 | 46351638500 | 275500 | 275500 | 276000 | 275000 | 196 |
| 425 | 20250402 | 112600 | 46297637500 | 275500 | 276000 | 276000 | 275500 | 187 |
| 426 | 20250402 | 112500 | 46246100000 | 276000 | 275500 | 276000 | 275500 | 82 |
| 427 | 20250402 | 112400 | 46223483500 | 276000 | 275000 | 276000 | 275000 | 1720 |
| 428 | 20250402 | 112300 | 45749637000 | 275500 | 275500 | 275500 | 274500 | 488 |
| 429 | 20250402 | 112200 | 45615441000 | 275000 | 275000 | 275500 | 274500 | 207 |
| 430 | 20250402 | 112100 | 45558514000 | 275000 | 275000 | 275500 | 274500 | 514 |
| 431 | 20250402 | 112000 | 45417269500 | 275000 | 275000 | 275500 | 274500 | 637 |
| 432 | 20250402 | 111900 | 45242103500 | 275500 | 275500 | 275500 | 275000 | 396 |
| 433 | 20250402 | 111800 | 45133174500 | 275000 | 275000 | 275500 | 275000 | 163 |
| 434 | 20250402 | 111700 | 45088323000 | 275000 | 275000 | 275500 | 274500 | 888 |
| 435 | 20250402 | 111600 | 44844115000 | 275000 | 275000 | 275500 | 274500 | 133 |
| 436 | 20250402 | 111500 | 44807541000 | 275000 | 275000 | 275000 | 274500 | 814 |
| 437 | 20250402 | 111400 | 44583770500 | 274500 | 275000 | 275500 | 274500 | 245 |
| 438 | 20250402 | 111300 | 44516386000 | 275500 | 275500 | 275500 | 275000 | 667 |
| 439 | 20250402 | 111200 | 44332936500 | 275000 | 275000 | 275500 | 274500 | 1479 |
| 440 | 20250402 | 111100 | 43926194250 | 275000 | 274500 | 275000 | 274500 | 185 |
| 441 | 20250402 | 111000 | 43875349250 | 274500 | 275500 | 275500 | 274500 | 667 |
| 442 | 20250402 | 110900 | 43692031750 | 275500 | 275000 | 275500 | 275000 | 231 |
| 443 | 20250402 | 110800 | 43628489250 | 275000 | 275500 | 275500 | 275000 | 101 |
| 444 | 20250402 | 110700 | 43600685250 | 275500 | 276500 | 276500 | 275000 | 3184 |
| 445 | 20250402 | 110600 | 42722507250 | 276000 | 276500 | 276500 | 276000 | 376 |
| 446 | 20250402 | 110500 | 42618696250 | 276000 | 276500 | 276500 | 276000 | 78 |
| 447 | 20250402 | 110400 | 42597144000 | 276000 | 276500 | 276500 | 276000 | 253 |
| 448 | 20250402 | 110300 | 42527256500 | 276000 | 276500 | 277000 | 276000 | 407 |
| 449 | 20250402 | 110200 | 42414805500 | 277000 | 276500 | 277000 | 276500 | 571 |
| 450 | 20250402 | 110100 | 42256861500 | 277000 | 277000 | 277000 | 276500 | 640 |
| 451 | 20250402 | 110000 | 42079699000 | 277000 | 276500 | 277000 | 276000 | 914 |
| 452 | 20250402 | 105900 | 41826967000 | 276500 | 276500 | 276500 | 276000 | 337 |
| 453 | 20250402 | 105800 | 41733928500 | 276500 | 276250 | 276500 | 276000 | 377 |
| 454 | 20250402 | 105700 | 41629739250 | 276000 | 276000 | 276500 | 276000 | 175 |
| 455 | 20250402 | 105600 | 41581406250 | 276500 | 276000 | 276500 | 276000 | 746 |
| 456 | 20250402 | 105500 | 41375151750 | 276500 | 275500 | 276500 | 275500 | 533 |
| 457 | 20250402 | 105400 | 41228004750 | 275500 | 274500 | 276000 | 274000 | 3516 |
| 458 | 20250402 | 105300 | 40260384750 | 274000 | 274500 | 274500 | 274000 | 903 |
| 459 | 20250402 | 105200 | 40012568250 | 274000 | 274000 | 274500 | 274000 | 382 |
| 460 | 20250402 | 105100 | 39907809250 | 274500 | 274500 | 274500 | 274000 | 243 |
| 461 | 20250402 | 105000 | 39841209750 | 274500 | 273500 | 274500 | 273500 | 2075 |
| 462 | 20250402 | 104900 | 39272281250 | 274000 | 274000 | 274000 | 273500 | 166 |
| 463 | 20250402 | 104800 | 39226850750 | 274000 | 274000 | 274000 | 273500 | 1067 |
| 464 | 20250402 | 104700 | 38934997750 | 274000 | 273500 | 274000 | 273500 | 624 |
| 465 | 20250402 | 104600 | 38764308250 | 273500 | 273500 | 274000 | 273000 | 2005 |
| 466 | 20250402 | 104500 | 38215936250 | 273500 | 274000 | 274000 | 273500 | 1258 |
| 467 | 20250402 | 104400 | 37871853250 | 274000 | 274000 | 274000 | 273500 | 458 |
| 468 | 20250402 | 104300 | 37746558500 | 273500 | 274000 | 274500 | 273500 | 646 |
| 469 | 20250402 | 104200 | 37569676500 | 274000 | 274000 | 274500 | 274000 | 1113 |
| 470 | 20250402 | 104100 | 37264697500 | 274000 | 274000 | 274500 | 274000 | 1260 |
| 471 | 20250402 | 104000 | 36919430000 | 274000 | 274500 | 274500 | 274000 | 460 |
| 472 | 20250402 | 103900 | 36793303000 | 274000 | 275000 | 275000 | 274000 | 214 |
| 473 | 20250402 | 103800 | 36734596000 | 274500 | 274500 | 275000 | 274500 | 388 |
| 474 | 20250402 | 103700 | 36628047000 | 274500 | 274000 | 274500 | 274000 | 1693 |
| 475 | 20250402 | 103600 | 36163383500 | 274000 | 273500 | 274500 | 273500 | 999 |
| 476 | 20250402 | 103500 | 35889646750 | 274000 | 274000 | 274000 | 273500 | 323 |
| 477 | 20250402 | 103400 | 35801279250 | 274000 | 273750 | 274000 | 273500 | 488 |
| 478 | 20250402 | 103300 | 35667774000 | 274000 | 274000 | 274500 | 274000 | 456 |
| 479 | 20250402 | 103200 | 35542819500 | 274000 | 274000 | 274500 | 274000 | 466 |
| 480 | 20250402 | 103100 | 35415117500 | 274500 | 274500 | 274750 | 274000 | 5537 |
| 481 | 20250402 | 103000 | 33895350750 | 274000 | 274500 | 274500 | 274000 | 898 |
| 482 | 20250402 | 102900 | 33648996750 | 274000 | 275000 | 275000 | 274000 | 502 |
| 483 | 20250402 | 102800 | 33511208750 | 274500 | 274500 | 275000 | 274500 | 397 |
| 484 | 20250402 | 102700 | 33402225750 | 274500 | 274500 | 275000 | 274500 | 593 |
| 485 | 20250402 | 102600 | 33239444750 | 275000 | 274500 | 275000 | 274500 | 1918 |
| 486 | 20250402 | 102500 | 32712896250 | 274500 | 274500 | 274500 | 274000 | 824 |
| 487 | 20250402 | 102400 | 32487111250 | 274500 | 274000 | 274500 | 273500 | 1129 |
| 488 | 20250402 | 102300 | 32177816750 | 274000 | 274000 | 274500 | 273500 | 3212 |
| 489 | 20250402 | 102200 | 31298297750 | 273500 | 273500 | 274000 | 273500 | 2428 |
| 490 | 20250402 | 102100 | 30634210250 | 273500 | 273500 | 274000 | 273500 | 489 |
| 491 | 20250402 | 102000 | 30500443250 | 273500 | 273500 | 274000 | 273500 | 428 |
| 492 | 20250402 | 101900 | 30383372250 | 273500 | 273500 | 274000 | 273500 | 1097 |
| 493 | 20250402 | 101800 | 30083006250 | 274000 | 274000 | 274000 | 273500 | 684 |
| 494 | 20250402 | 101700 | 29895735750 | 274000 | 274000 | 274500 | 274000 | 994 |
| 495 | 20250402 | 101600 | 29623357500 | 274000 | 274500 | 274500 | 274000 | 440 |
| 496 | 20250402 | 101500 | 29502767500 | 274500 | 274000 | 274500 | 274000 | 248 |
| 497 | 20250402 | 101400 | 29434798500 | 274500 | 274000 | 275000 | 274000 | 1908 |
| 498 | 20250402 | 101300 | 28911095000 | 274000 | 275000 | 275500 | 274000 | 5733 |
| 499 | 20250402 | 101200 | 27336201500 | 275000 | 275000 | 275500 | 275000 | 225 |
| 500 | 20250402 | 101100 | 27274321500 | 275000 | 275500 | 275500 | 275000 | 335 |
| 501 | 20250402 | 101000 | 27182181750 | 275000 | 275000 | 275500 | 275000 | 234 |
| 502 | 20250402 | 100900 | 27117762750 | 275000 | 275000 | 275500 | 275000 | 505 |
| 503 | 20250402 | 100800 | 26978789500 | 275000 | 275500 | 276000 | 275000 | 1340 |
| 504 | 20250402 | 100700 | 26609736500 | 275500 | 275750 | 276000 | 275500 | 124 |
| 505 | 20250402 | 100600 | 26575565750 | 276000 | 276000 | 276000 | 275500 | 145 |
| 506 | 20250402 | 100500 | 26535592250 | 275500 | 276000 | 276000 | 275500 | 255 |
| 507 | 20250402 | 100400 | 26465225750 | 275500 | 276250 | 276500 | 275500 | 1304 |
| 508 | 20250402 | 100300 | 26105315500 | 276250 | 276000 | 276500 | 276000 | 1633 |
| 509 | 20250402 | 100200 | 25654361250 | 276000 | 276000 | 276000 | 275500 | 378 |
| 510 | 20250402 | 100100 | 25550047750 | 276000 | 276250 | 276500 | 275500 | 2202 |
| 511 | 20250402 | 100000 | 24942357000 | 276500 | 277500 | 277500 | 276000 | 1010 |
| 512 | 20250402 | 095900 | 24662992000 | 277000 | 276500 | 277500 | 276500 | 648 |
| 513 | 20250402 | 095800 | 24483420000 | 276500 | 277000 | 277500 | 276500 | 525 |
| 514 | 20250402 | 095700 | 24337990750 | 277500 | 277000 | 277500 | 276500 | 478 |
| 515 | 20250402 | 095600 | 24205578750 | 277000 | 277000 | 277500 | 276500 | 1954 |
| 516 | 20250402 | 095500 | 23664200250 | 277500 | 277500 | 277500 | 277000 | 531 |
| 517 | 20250402 | 095400 | 23517007750 | 277000 | 277500 | 277500 | 277000 | 427 |
| 518 | 20250402 | 095300 | 23398618750 | 277500 | 277500 | 277500 | 277000 | 272 |
| 519 | 20250402 | 095200 | 23323158250 | 277500 | 278000 | 278000 | 277000 | 688 |
| 520 | 20250402 | 095100 | 23132314250 | 278000 | 277500 | 278000 | 277500 | 272 |
| 521 | 20250402 | 095000 | 23056773750 | 277500 | 277000 | 278000 | 276500 | 1802 |
| 522 | 20250402 | 094900 | 22557240750 | 277000 | 276500 | 277000 | 276500 | 633 |
| 523 | 20250402 | 094800 | 22381964750 | 277000 | 277000 | 277500 | 277000 | 938 |
| 524 | 20250402 | 094700 | 22122125750 | 277000 | 277250 | 277500 | 277000 | 64 |
| 525 | 20250402 | 094600 | 22104376000 | 277000 | 277500 | 277500 | 277000 | 912 |
| 526 | 20250402 | 094500 | 21851343250 | 277500 | 276000 | 277500 | 276000 | 2166 |
| 527 | 20250402 | 094400 | 21251537250 | 276500 | 276500 | 276500 | 276000 | 243 |
| 528 | 20250402 | 094300 | 21184394750 | 276000 | 277000 | 277000 | 276000 | 346 |
| 529 | 20250402 | 094200 | 21088720750 | 277000 | 277000 | 277000 | 276500 | 1075 |
| 530 | 20250402 | 094100 | 20791037750 | 277000 | 277000 | 277000 | 276500 | 256 |
| 531 | 20250402 | 094000 | 20720202250 | 276500 | 276500 | 277000 | 276500 | 162 |
| 532 | 20250402 | 093900 | 20675390750 | 276500 | 277000 | 277000 | 276500 | 463 |
| 533 | 20250402 | 093800 | 20547337750 | 277000 | 276000 | 277000 | 276000 | 1869 |
| 534 | 20250402 | 093700 | 20030486500 | 276500 | 276500 | 276500 | 276000 | 621 |
| 535 | 20250402 | 093600 | 19858885250 | 276500 | 276500 | 276500 | 276000 | 418 |
| 536 | 20250402 | 093500 | 19743399250 | 276000 | 276500 | 276500 | 276000 | 157 |
| 537 | 20250402 | 093400 | 19700049250 | 276000 | 275500 | 276500 | 275500 | 3092 |
| 538 | 20250402 | 093300 | 18845413000 | 276000 | 275500 | 276000 | 275500 | 40 |
| 539 | 20250402 | 093200 | 18834380500 | 275500 | 276000 | 276000 | 275500 | 712 |
| 540 | 20250402 | 093100 | 18638178000 | 276000 | 275500 | 277000 | 275500 | 3762 |
| 541 | 20250402 | 093000 | 17599501250 | 276000 | 276000 | 276000 | 275500 | 218 |
| 542 | 20250402 | 092900 | 17539412750 | 275500 | 275500 | 276000 | 275500 | 616 |
| 543 | 20250402 | 092800 | 17369531250 | 275500 | 275500 | 276000 | 275500 | 679 |
| 544 | 20250402 | 092700 | 17182394750 | 275500 | 275500 | 276000 | 275500 | 354 |
| 545 | 20250402 | 092600 | 17084776000 | 275500 | 275500 | 276000 | 275000 | 1143 |
| 546 | 20250402 | 092500 | 16769852000 | 275500 | 276000 | 276000 | 275000 | 990 |
| 547 | 20250402 | 092400 | 16497105250 | 275500 | 275500 | 276000 | 275000 | 1260 |
| 548 | 20250402 | 092300 | 16149658250 | 275500 | 275500 | 276000 | 275000 | 873 |
| 549 | 20250402 | 092200 | 15909210750 | 275500 | 275500 | 276000 | 275000 | 2487 |
| 550 | 20250402 | 092100 | 15223249750 | 275000 | 275000 | 276500 | 275000 | 4648 |
| 551 | 20250402 | 092000 | 13942033250 | 275500 | 276000 | 276000 | 275000 | 2635 |
| 552 | 20250402 | 091900 | 13215614250 | 276000 | 276000 | 276500 | 276000 | 911 |
| 553 | 20250402 | 091800 | 12964173750 | 276000 | 276500 | 276500 | 276000 | 1461 |
| 554 | 20250402 | 091700 | 12560812750 | 276500 | 277500 | 277500 | 276500 | 2410 |
| 555 | 20250402 | 091600 | 11893734750 | 277000 | 277500 | 278000 | 277000 | 2252 |
| 556 | 20250402 | 091500 | 11269035500 | 277500 | 277000 | 277500 | 277000 | 307 |
| 557 | 20250402 | 091400 | 11183967000 | 277000 | 277000 | 278000 | 276500 | 2390 |
| 558 | 20250402 | 091300 | 10521500000 | 277000 | 277000 | 277500 | 276500 | 1899 |
| 559 | 20250402 | 091200 | 9995745000 | 277500 | 277000 | 278000 | 277000 | 1121 |
| 560 | 20250402 | 091100 | 9684759000 | 277000 | 276500 | 277500 | 276500 | 4360 |
| 561 | 20250402 | 091000 | 8476900000 | 276500 | 277500 | 277500 | 276500 | 1640 |
| 562 | 20250402 | 090900 | 8022962000 | 277500 | 277500 | 277500 | 277000 | 1030 |
| 563 | 20250402 | 090800 | 7737237250 | 277500 | 278000 | 278000 | 277500 | 223 |
| 564 | 20250402 | 090700 | 7675272250 | 278000 | 278500 | 278500 | 277500 | 2558 |
| 565 | 20250402 | 090600 | 6964498250 | 278500 | 278000 | 278500 | 277500 | 2640 |
| 566 | 20250402 | 090500 | 6229915500 | 278000 | 278500 | 278500 | 277500 | 2293 |
| 567 | 20250402 | 090400 | 5592794500 | 278500 | 279000 | 279000 | 278000 | 1522 |
| 568 | 20250402 | 090300 | 5168579000 | 279000 | 279500 | 280000 | 278500 | 3825 |
| 569 | 20250402 | 090200 | 4101241500 | 279500 | 280500 | 280500 | 279000 | 3315 |
| 570 | 20250402 | 090100 | 3174680500 | 280500 | 280500 | 281500 | 280000 | 2439 |
| 571 | 20250402 | 090000 | 2490253000 | 281000 | 280000 | 282000 | 280000 | 8884 |