36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 191600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 3 | 20250404 | 191500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20250404 | 191400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20250404 | 191300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20250404 | 191200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20250404 | 191100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20250404 | 191000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20250404 | 190900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20250404 | 190800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20250404 | 190700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20250404 | 190600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20250404 | 190500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20250404 | 190400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20250404 | 190300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20250404 | 190200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20250404 | 190100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20250404 | 190000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20250404 | 185900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20250404 | 185800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20250404 | 185700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20250404 | 185600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20250404 | 185500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20250404 | 185400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20250404 | 185300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20250404 | 185200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20250404 | 185100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20250404 | 185000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20250404 | 184900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20250404 | 184800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20250404 | 184700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20250404 | 184600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 33 | 20250404 | 184500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20250404 | 184400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20250404 | 184300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20250404 | 184200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20250404 | 184100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20250404 | 184000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20250404 | 183900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20250404 | 183800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20250404 | 183700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20250404 | 183600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20250404 | 183500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20250404 | 183400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20250404 | 183300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20250404 | 183200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20250404 | 183100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20250404 | 183000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20250404 | 182900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20250404 | 182800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20250404 | 182700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20250404 | 182600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20250404 | 182500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20250404 | 182400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20250404 | 182300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20250404 | 182200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20250404 | 182100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20250404 | 182000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20250404 | 181900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20250404 | 181800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20250404 | 181700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20250404 | 181600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 63 | 20250404 | 181500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20250404 | 181400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20250404 | 181300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20250404 | 181200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20250404 | 181100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20250404 | 181000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20250404 | 180900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20250404 | 180800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20250404 | 180700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20250404 | 180600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20250404 | 180500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20250404 | 180400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20250404 | 180300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20250404 | 180200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20250404 | 180100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20250404 | 180000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20250404 | 175900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20250404 | 175800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20250404 | 175700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20250404 | 175600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20250404 | 175500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20250404 | 175400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20250404 | 175300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20250404 | 175200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20250404 | 175100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20250404 | 175000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20250404 | 174900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20250404 | 174800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20250404 | 174700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20250404 | 174600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 93 | 20250404 | 174500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20250404 | 174400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20250404 | 174300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20250404 | 174200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20250404 | 174100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20250404 | 174000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20250404 | 173900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20250404 | 173800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20250404 | 173700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20250404 | 173600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20250404 | 173500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20250404 | 173400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20250404 | 173300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20250404 | 173200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20250404 | 173100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20250404 | 173000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20250404 | 172900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20250404 | 172800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20250404 | 172700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20250404 | 172600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20250404 | 172500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20250404 | 172400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20250404 | 172300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20250404 | 172200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20250404 | 172100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20250404 | 172000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20250404 | 171900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20250404 | 171800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20250404 | 171700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20250404 | 171600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 123 | 20250404 | 171500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20250404 | 171400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20250404 | 171300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20250404 | 171200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20250404 | 171100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20250404 | 171000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20250404 | 170900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20250404 | 170800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20250404 | 170700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20250404 | 170600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20250404 | 170500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20250404 | 170400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20250404 | 170300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20250404 | 170200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20250404 | 170100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20250404 | 170000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20250404 | 165900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20250404 | 165800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20250404 | 165700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20250404 | 165600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20250404 | 165500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20250404 | 165400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20250404 | 165300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20250404 | 165200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20250404 | 165100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20250404 | 165000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20250404 | 164900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20250404 | 164800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20250404 | 164700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20250404 | 164600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 153 | 20250404 | 164500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20250404 | 164400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20250404 | 164300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20250404 | 164200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20250404 | 164100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20250404 | 164000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20250404 | 163900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20250404 | 163800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20250404 | 163700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20250404 | 163600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20250404 | 163500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20250404 | 163400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20250404 | 163300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20250404 | 163200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20250404 | 163100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20250404 | 163000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20250404 | 162900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20250404 | 162800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20250404 | 162700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20250404 | 162600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20250404 | 162500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20250404 | 162400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20250404 | 162300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20250404 | 162200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20250404 | 162100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20250404 | 162000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20250404 | 161900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20250404 | 161800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20250404 | 161700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20250404 | 161600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 183 | 20250404 | 161500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20250404 | 161400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20250404 | 161300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20250404 | 161200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20250404 | 161100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20250404 | 161000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20250404 | 160900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20250404 | 160800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20250404 | 160700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20250404 | 160600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20250404 | 160500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20250404 | 160400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20250404 | 160300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20250404 | 160200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20250404 | 160100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20250404 | 160000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20250404 | 155900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20250404 | 155800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20250404 | 155700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20250404 | 155600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20250404 | 155500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20250404 | 155400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20250404 | 155300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20250404 | 155200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20250404 | 155100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20250404 | 155000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20250404 | 154900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20250404 | 154800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20250404 | 154700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20250404 | 154600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 213 | 20250404 | 154500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20250404 | 154400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20250404 | 154300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20250404 | 154200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20250404 | 154100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20250404 | 154000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20250404 | 153900 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20250404 | 153800 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 221 | 20250404 | 153700 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 222 | 20250404 | 153600 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 223 | 20250404 | 153500 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 224 | 20250404 | 153400 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 225 | 20250404 | 153300 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 226 | 20250404 | 153200 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 227 | 20250404 | 153100 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 228 | 20250404 | 153000 | 69566693500 | 229500 | 229500 | 229500 | 229500 | 13051 |
| 229 | 20250404 | 152900 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 230 | 20250404 | 152800 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 231 | 20250404 | 152700 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 232 | 20250404 | 152600 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 233 | 20250404 | 152500 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 234 | 20250404 | 152400 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 235 | 20250404 | 152300 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 236 | 20250404 | 152200 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 237 | 20250404 | 152100 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 238 | 20250404 | 152000 | 66571489000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 239 | 20250404 | 151900 | 66571489000 | 230500 | 230000 | 230500 | 230000 | 709 |
| 240 | 20250404 | 151800 | 66408140250 | 230500 | 230000 | 230500 | 230000 | 336 |
| 241 | 20250404 | 151700 | 66330782750 | 230500 | 230000 | 230500 | 230000 | 896 |
| 242 | 20250404 | 151600 | 66124478250 | 230500 | 230000 | 230500 | 230000 | 240 |
| 243 | 20250404 | 151500 | 66069173750 | 230000 | 230000 | 231000 | 230000 | 994 |
| 244 | 20250404 | 151400 | 65840197750 | 230000 | 230500 | 231000 | 230000 | 899 |
| 245 | 20250404 | 151300 | 65632938250 | 230500 | 230000 | 231000 | 230000 | 1427 |
| 246 | 20250404 | 151200 | 65303931250 | 230500 | 230500 | 230500 | 230000 | 642 |
| 247 | 20250404 | 151100 | 65155962500 | 230000 | 230250 | 230500 | 230000 | 1449 |
| 248 | 20250404 | 151000 | 64821994500 | 230500 | 230000 | 230500 | 230000 | 801 |
| 249 | 20250404 | 150900 | 64637568500 | 230000 | 230000 | 230500 | 229500 | 916 |
| 250 | 20250404 | 150800 | 64426738000 | 230000 | 229500 | 230000 | 229500 | 595 |
| 251 | 20250404 | 150700 | 64289937000 | 230000 | 229500 | 230000 | 229500 | 956 |
| 252 | 20250404 | 150600 | 64070070500 | 230000 | 230000 | 230000 | 229000 | 2477 |
| 253 | 20250404 | 150500 | 63501535000 | 229750 | 230000 | 230500 | 229500 | 780 |
| 254 | 20250404 | 150400 | 63321950750 | 230500 | 230000 | 230500 | 229000 | 1702 |
| 255 | 20250404 | 150300 | 62931036250 | 230000 | 230000 | 230500 | 229500 | 1224 |
| 256 | 20250404 | 150200 | 62649241250 | 230500 | 230000 | 230500 | 229500 | 737 |
| 257 | 20250404 | 150100 | 62479648750 | 230000 | 230500 | 231000 | 229500 | 2153 |
| 258 | 20250404 | 150000 | 61984126750 | 231000 | 230000 | 231000 | 229500 | 1626 |
| 259 | 20250404 | 145900 | 61609594000 | 230000 | 230000 | 230500 | 230000 | 1437 |
| 260 | 20250404 | 145800 | 61278422250 | 230000 | 230000 | 230500 | 229500 | 1487 |
| 261 | 20250404 | 145700 | 60936416250 | 229500 | 229500 | 230000 | 228500 | 1171 |
| 262 | 20250404 | 145600 | 60667741500 | 229500 | 229000 | 229500 | 228500 | 594 |
| 263 | 20250404 | 145500 | 60531691750 | 229000 | 228500 | 229500 | 228500 | 999 |
| 264 | 20250404 | 145400 | 60303002250 | 229000 | 229000 | 229000 | 228500 | 335 |
| 265 | 20250404 | 145300 | 60226328250 | 228500 | 229000 | 229500 | 228000 | 3371 |
| 266 | 20250404 | 145200 | 59455621500 | 229000 | 229000 | 229000 | 228500 | 642 |
| 267 | 20250404 | 145100 | 59308647750 | 229000 | 229000 | 229000 | 228500 | 1021 |
| 268 | 20250404 | 145000 | 59075082750 | 229000 | 229000 | 229000 | 228500 | 358 |
| 269 | 20250404 | 144900 | 58993152250 | 229000 | 228500 | 229000 | 228500 | 897 |
| 270 | 20250404 | 144800 | 58787758250 | 229000 | 228500 | 229000 | 228000 | 825 |
| 271 | 20250404 | 144700 | 58599081250 | 228500 | 228500 | 229500 | 228000 | 798 |
| 272 | 20250404 | 144600 | 58416555750 | 228500 | 228500 | 229500 | 228000 | 1156 |
| 273 | 20250404 | 144500 | 58152147750 | 228500 | 228500 | 229500 | 228500 | 1900 |
| 274 | 20250404 | 144400 | 57717096750 | 229000 | 229000 | 229000 | 228500 | 579 |
| 275 | 20250404 | 144300 | 57584617750 | 228500 | 228000 | 229000 | 228000 | 570 |
| 276 | 20250404 | 144200 | 57454438750 | 228500 | 228500 | 228500 | 228000 | 294 |
| 277 | 20250404 | 144100 | 57387328750 | 228000 | 228500 | 228500 | 227500 | 1044 |
| 278 | 20250404 | 144000 | 57149067250 | 228500 | 228500 | 229000 | 228000 | 2850 |
| 279 | 20250404 | 143900 | 56497802500 | 228500 | 228500 | 229000 | 227500 | 1625 |
| 280 | 20250404 | 143800 | 56126539000 | 228000 | 227000 | 228500 | 227000 | 1693 |
| 281 | 20250404 | 143700 | 55740830000 | 227500 | 227000 | 227500 | 226500 | 884 |
| 282 | 20250404 | 143600 | 55540070500 | 227000 | 227000 | 227500 | 226500 | 950 |
| 283 | 20250404 | 143500 | 55324452000 | 227000 | 227000 | 227500 | 227000 | 317 |
| 284 | 20250404 | 143400 | 55252417500 | 227500 | 226500 | 227500 | 226500 | 956 |
| 285 | 20250404 | 143300 | 55035431500 | 227000 | 226500 | 227000 | 226500 | 949 |
| 286 | 20250404 | 143200 | 54820374500 | 226500 | 226000 | 227000 | 225500 | 800 |
| 287 | 20250404 | 143100 | 54639203500 | 226000 | 226000 | 226500 | 225500 | 631 |
| 288 | 20250404 | 143000 | 54496590500 | 226500 | 226500 | 226500 | 226000 | 550 |
| 289 | 20250404 | 142900 | 54372054000 | 226500 | 226000 | 226500 | 226000 | 196 |
| 290 | 20250404 | 142800 | 54327701750 | 226500 | 225750 | 227000 | 225750 | 1047 |
| 291 | 20250404 | 142700 | 54090669250 | 226000 | 226000 | 226000 | 225500 | 328 |
| 292 | 20250404 | 142600 | 54016586250 | 226000 | 225500 | 226500 | 225500 | 576 |
| 293 | 20250404 | 142500 | 53886479250 | 226000 | 225000 | 226000 | 225000 | 352 |
| 294 | 20250404 | 142400 | 53807116250 | 225000 | 225000 | 226000 | 225000 | 641 |
| 295 | 20250404 | 142300 | 53662683250 | 225000 | 224500 | 225500 | 224500 | 452 |
| 296 | 20250404 | 142200 | 53560979250 | 224500 | 224500 | 225000 | 224500 | 483 |
| 297 | 20250404 | 142100 | 53452341500 | 225000 | 225000 | 225000 | 224500 | 177 |
| 298 | 20250404 | 142000 | 53412560000 | 225000 | 225000 | 225000 | 224500 | 396 |
| 299 | 20250404 | 141900 | 53323499500 | 225000 | 225000 | 225000 | 224500 | 255 |
| 300 | 20250404 | 141800 | 53266208500 | 224500 | 225000 | 225000 | 224500 | 407 |
| 301 | 20250404 | 141700 | 53174672000 | 225000 | 224500 | 225000 | 224500 | 153 |
| 302 | 20250404 | 141600 | 53140302000 | 224500 | 224000 | 225000 | 224000 | 566 |
| 303 | 20250404 | 141500 | 53013284750 | 224500 | 224500 | 225000 | 224000 | 455 |
| 304 | 20250404 | 141400 | 52911166250 | 224500 | 225000 | 225000 | 224000 | 926 |
| 305 | 20250404 | 141300 | 52703346250 | 224750 | 225000 | 225000 | 224500 | 541 |
| 306 | 20250404 | 141200 | 52581650750 | 224750 | 224750 | 225000 | 224750 | 421 |
| 307 | 20250404 | 141100 | 52486937250 | 225000 | 225000 | 225000 | 224500 | 368 |
| 308 | 20250404 | 141000 | 52404179750 | 224500 | 225000 | 225000 | 224500 | 527 |
| 309 | 20250404 | 140900 | 52285652500 | 225000 | 224250 | 225500 | 224000 | 1715 |
| 310 | 20250404 | 140800 | 51900208000 | 224250 | 224500 | 224500 | 224000 | 595 |
| 311 | 20250404 | 140700 | 51766888750 | 224500 | 224250 | 224500 | 224000 | 744 |
| 312 | 20250404 | 140600 | 51599943500 | 224250 | 224750 | 225000 | 224000 | 448 |
| 313 | 20250404 | 140500 | 51499385750 | 225000 | 224500 | 225000 | 224500 | 578 |
| 314 | 20250404 | 140400 | 51369361750 | 224500 | 225000 | 225500 | 224500 | 1040 |
| 315 | 20250404 | 140300 | 51135428750 | 225000 | 226000 | 226000 | 225000 | 801 |
| 316 | 20250404 | 140200 | 50954552250 | 226000 | 226500 | 226500 | 226000 | 809 |
| 317 | 20250404 | 140100 | 50771586250 | 226500 | 226000 | 226500 | 225500 | 1216 |
| 318 | 20250404 | 140000 | 50496446250 | 225500 | 225500 | 226000 | 225000 | 603 |
| 319 | 20250404 | 135900 | 50360354750 | 225250 | 225000 | 225250 | 224500 | 554 |
| 320 | 20250404 | 135800 | 50235738500 | 225000 | 224250 | 225000 | 224250 | 150 |
| 321 | 20250404 | 135700 | 50202031250 | 224250 | 224000 | 224500 | 223500 | 603 |
| 322 | 20250404 | 135600 | 50066781000 | 224500 | 224000 | 224500 | 223500 | 731 |
| 323 | 20250404 | 135500 | 49902990000 | 223500 | 224000 | 224000 | 223500 | 801 |
| 324 | 20250404 | 135400 | 49723667250 | 223750 | 223750 | 224000 | 223500 | 240 |
| 325 | 20250404 | 135300 | 49669955250 | 224000 | 223500 | 224000 | 223500 | 576 |
| 326 | 20250404 | 135200 | 49541011000 | 223500 | 223750 | 224000 | 223500 | 496 |
| 327 | 20250404 | 135100 | 49429994500 | 223750 | 223500 | 224000 | 223000 | 384 |
| 328 | 20250404 | 135000 | 49344197000 | 223500 | 223000 | 224000 | 222500 | 2606 |
| 329 | 20250404 | 134900 | 48762464000 | 223000 | 222500 | 223000 | 222500 | 553 |
| 330 | 20250404 | 134800 | 48639182500 | 222500 | 223500 | 223500 | 222500 | 1371 |
| 331 | 20250404 | 134700 | 48333469500 | 223000 | 223000 | 223500 | 222500 | 627 |
| 332 | 20250404 | 134600 | 48193468000 | 222500 | 222500 | 223000 | 222500 | 188 |
| 333 | 20250404 | 134500 | 48151602000 | 222500 | 222500 | 223000 | 222000 | 800 |
| 334 | 20250404 | 134400 | 47973720250 | 222500 | 222000 | 222500 | 222000 | 353 |
| 335 | 20250404 | 134300 | 47895250750 | 222000 | 222000 | 222500 | 222000 | 655 |
| 336 | 20250404 | 134200 | 47749581750 | 222000 | 222500 | 222500 | 222000 | 244 |
| 337 | 20250404 | 134100 | 47695351750 | 222500 | 222000 | 222500 | 222000 | 492 |
| 338 | 20250404 | 134000 | 47585908250 | 222000 | 222000 | 222500 | 222000 | 168 |
| 339 | 20250404 | 133900 | 47548562750 | 222500 | 222000 | 222500 | 222000 | 225 |
| 340 | 20250404 | 133800 | 47498571750 | 222500 | 222000 | 222500 | 222000 | 204 |
| 341 | 20250404 | 133700 | 47453244750 | 222000 | 222000 | 222500 | 222000 | 206 |
| 342 | 20250404 | 133600 | 47407473750 | 222000 | 222500 | 222500 | 222000 | 216 |
| 343 | 20250404 | 133500 | 47359476250 | 222500 | 222000 | 222500 | 222000 | 192 |
| 344 | 20250404 | 133400 | 47316794750 | 222500 | 222000 | 222500 | 222000 | 198 |
| 345 | 20250404 | 133300 | 47272813250 | 222500 | 222500 | 222500 | 222000 | 321 |
| 346 | 20250404 | 133200 | 47201503750 | 222500 | 222500 | 222500 | 222000 | 239 |
| 347 | 20250404 | 133100 | 47148351250 | 222000 | 222000 | 222500 | 222000 | 440 |
| 348 | 20250404 | 133000 | 47050606750 | 222000 | 222500 | 222500 | 222000 | 312 |
| 349 | 20250404 | 132900 | 46981257750 | 222500 | 222500 | 222500 | 222000 | 114 |
| 350 | 20250404 | 132800 | 46955914250 | 222000 | 222500 | 222500 | 222000 | 204 |
| 351 | 20250404 | 132700 | 46910556750 | 222500 | 222000 | 222500 | 222000 | 152 |
| 352 | 20250404 | 132600 | 46876764750 | 222000 | 222000 | 222500 | 222000 | 162 |
| 353 | 20250404 | 132500 | 46840775250 | 222500 | 221000 | 222500 | 221000 | 862 |
| 354 | 20250404 | 132400 | 46649691750 | 221000 | 221500 | 221500 | 221000 | 156 |
| 355 | 20250404 | 132300 | 46615168750 | 221500 | 221500 | 222000 | 221000 | 852 |
| 356 | 20250404 | 132200 | 46426454750 | 221500 | 221500 | 222000 | 221500 | 146 |
| 357 | 20250404 | 132100 | 46394087750 | 222000 | 222000 | 222000 | 221500 | 135 |
| 358 | 20250404 | 132000 | 46364137250 | 221500 | 221500 | 222000 | 221500 | 139 |
| 359 | 20250404 | 131900 | 46333322250 | 222000 | 222000 | 222000 | 221500 | 98 |
| 360 | 20250404 | 131800 | 46311578250 | 221500 | 222500 | 222500 | 221500 | 1090 |
| 361 | 20250404 | 131700 | 46069659750 | 222500 | 222500 | 222500 | 222000 | 135 |
| 362 | 20250404 | 131600 | 46039651750 | 222500 | 222500 | 222500 | 222000 | 230 |
| 363 | 20250404 | 131500 | 45988553250 | 222500 | 222500 | 223000 | 222500 | 750 |
| 364 | 20250404 | 131400 | 45821644750 | 223000 | 222500 | 223000 | 222500 | 200 |
| 365 | 20250404 | 131300 | 45777113250 | 223000 | 223000 | 223000 | 222500 | 148 |
| 366 | 20250404 | 131200 | 45744125000 | 222500 | 223000 | 223000 | 222500 | 163 |
| 367 | 20250404 | 131100 | 45707786000 | 222500 | 223000 | 223000 | 222500 | 89 |
| 368 | 20250404 | 131000 | 45687967000 | 223000 | 222500 | 223000 | 222500 | 328 |
| 369 | 20250404 | 130900 | 45614856500 | 223000 | 223000 | 223000 | 222500 | 74 |
| 370 | 20250404 | 130800 | 45598365500 | 222500 | 222000 | 223000 | 222000 | 580 |
| 371 | 20250404 | 130700 | 45469337000 | 222500 | 222500 | 223000 | 222500 | 682 |
| 372 | 20250404 | 130600 | 45317551750 | 222500 | 223000 | 223000 | 222500 | 211 |
| 373 | 20250404 | 130500 | 45270522750 | 222500 | 223000 | 223000 | 222500 | 163 |
| 374 | 20250404 | 130400 | 45234221250 | 223000 | 222500 | 223000 | 222500 | 162 |
| 375 | 20250404 | 130300 | 45198124750 | 223000 | 223500 | 223500 | 222500 | 1471 |
| 376 | 20250404 | 130200 | 44870069750 | 223000 | 223000 | 223500 | 223000 | 224 |
| 377 | 20250404 | 130100 | 44820043750 | 223500 | 223000 | 223500 | 223000 | 107 |
| 378 | 20250404 | 130000 | 44796138750 | 223000 | 223250 | 223500 | 223000 | 291 |
| 379 | 20250404 | 125900 | 44731186000 | 223250 | 223500 | 223500 | 223000 | 218 |
| 380 | 20250404 | 125800 | 44682498750 | 223500 | 223500 | 223500 | 223000 | 88 |
| 381 | 20250404 | 125700 | 44662842750 | 223000 | 224000 | 224000 | 223000 | 479 |
| 382 | 20250404 | 125600 | 44555739750 | 224000 | 224000 | 224000 | 223500 | 172 |
| 383 | 20250404 | 125500 | 44517229750 | 223500 | 224000 | 224000 | 223500 | 159 |
| 384 | 20250404 | 125400 | 44481631250 | 224000 | 223000 | 224000 | 223000 | 349 |
| 385 | 20250404 | 125300 | 44403641250 | 223500 | 223500 | 223500 | 223000 | 145 |
| 386 | 20250404 | 125200 | 44371254250 | 223500 | 223500 | 223500 | 223000 | 207 |
| 387 | 20250404 | 125100 | 44325037000 | 223500 | 224000 | 224000 | 223000 | 521 |
| 388 | 20250404 | 125000 | 44208591000 | 223500 | 224000 | 224000 | 223500 | 769 |
| 389 | 20250404 | 124900 | 44036701000 | 223500 | 224000 | 224000 | 223500 | 121 |
| 390 | 20250404 | 124800 | 44009615500 | 224000 | 223500 | 224000 | 223500 | 216 |
| 391 | 20250404 | 124700 | 43961283000 | 223500 | 224500 | 224500 | 223500 | 1307 |
| 392 | 20250404 | 124600 | 43668818500 | 224500 | 224500 | 224500 | 224000 | 128 |
| 393 | 20250404 | 124500 | 43640096000 | 224500 | 223500 | 224500 | 223500 | 478 |
| 394 | 20250404 | 124400 | 43532951250 | 224000 | 224000 | 224500 | 223500 | 260 |
| 395 | 20250404 | 124300 | 43474701500 | 224000 | 223500 | 224500 | 223500 | 373 |
| 396 | 20250404 | 124200 | 43391161750 | 224000 | 224000 | 224500 | 223500 | 370 |
| 397 | 20250404 | 124100 | 43308266750 | 224000 | 224000 | 224500 | 223500 | 338 |
| 398 | 20250404 | 124000 | 43232505750 | 224000 | 224000 | 224000 | 223500 | 141 |
| 399 | 20250404 | 123900 | 43200933750 | 224000 | 223500 | 224000 | 223500 | 168 |
| 400 | 20250404 | 123800 | 43163314750 | 223500 | 224000 | 224000 | 223500 | 113 |
| 401 | 20250404 | 123700 | 43138013250 | 224000 | 224000 | 224500 | 223500 | 596 |
| 402 | 20250404 | 123600 | 43004511750 | 224000 | 224500 | 224500 | 224000 | 197 |
| 403 | 20250404 | 123500 | 42960348000 | 224500 | 224000 | 224500 | 224000 | 79 |
| 404 | 20250404 | 123400 | 42942637000 | 224000 | 224500 | 224500 | 224000 | 196 |
| 405 | 20250404 | 123300 | 42898700000 | 224500 | 224000 | 224500 | 223500 | 193 |
| 406 | 20250404 | 123200 | 42855428500 | 224000 | 224000 | 224000 | 223500 | 157 |
| 407 | 20250404 | 123100 | 42820266500 | 224000 | 224000 | 224000 | 224000 | 83 |
| 408 | 20250404 | 123000 | 42801674500 | 224000 | 224500 | 224500 | 223500 | 1049 |
| 409 | 20250404 | 122900 | 42566602500 | 224500 | 224000 | 224500 | 223500 | 971 |
| 410 | 20250404 | 122800 | 42349101500 | 224000 | 223500 | 224250 | 223250 | 903 |
| 411 | 20250404 | 122700 | 42147031500 | 223500 | 223500 | 223500 | 223000 | 888 |
| 412 | 20250404 | 122600 | 41948858500 | 224000 | 224000 | 224000 | 223500 | 54 |
| 413 | 20250404 | 122500 | 41936771000 | 224000 | 223500 | 224000 | 223000 | 184 |
| 414 | 20250404 | 122400 | 41895647500 | 223500 | 223500 | 223500 | 223000 | 1617 |
| 415 | 20250404 | 122300 | 41535027000 | 223500 | 223000 | 223500 | 223000 | 320 |
| 416 | 20250404 | 122200 | 41463541000 | 223500 | 223000 | 223500 | 222500 | 292 |
| 417 | 20250404 | 122100 | 41398418500 | 222500 | 223000 | 223500 | 222500 | 1346 |
| 418 | 20250404 | 122000 | 41098114250 | 222500 | 223000 | 223000 | 222500 | 507 |
| 419 | 20250404 | 121900 | 40985112750 | 223000 | 223000 | 223500 | 222500 | 854 |
| 420 | 20250404 | 121800 | 40794503750 | 223000 | 222500 | 223000 | 222500 | 266 |
| 421 | 20250404 | 121700 | 40735307250 | 222500 | 223500 | 223500 | 222500 | 659 |
| 422 | 20250404 | 121600 | 40588439250 | 223000 | 223500 | 223500 | 223000 | 144 |
| 423 | 20250404 | 121500 | 40556294750 | 223500 | 223500 | 223500 | 222500 | 593 |
| 424 | 20250404 | 121400 | 40423917250 | 223000 | 222500 | 223500 | 222500 | 1130 |
| 425 | 20250404 | 121300 | 40171788250 | 223000 | 223500 | 223500 | 222500 | 762 |
| 426 | 20250404 | 121200 | 40001896250 | 223000 | 223000 | 223500 | 223000 | 683 |
| 427 | 20250404 | 121100 | 39849550750 | 223500 | 223000 | 223500 | 223000 | 149 |
| 428 | 20250404 | 121000 | 39816283250 | 223500 | 223500 | 224000 | 223000 | 1666 |
| 429 | 20250404 | 120900 | 39443692750 | 223500 | 223000 | 223500 | 223000 | 72 |
| 430 | 20250404 | 120800 | 39427609750 | 223500 | 223500 | 223500 | 223000 | 404 |
| 431 | 20250404 | 120700 | 39337321750 | 223500 | 224000 | 224000 | 223500 | 1043 |
| 432 | 20250404 | 120600 | 39104197750 | 224000 | 223500 | 224000 | 223500 | 513 |
| 433 | 20250404 | 120500 | 38989522750 | 224000 | 224000 | 224500 | 223500 | 1154 |
| 434 | 20250404 | 120400 | 38731021250 | 224500 | 224500 | 225000 | 224000 | 385 |
| 435 | 20250404 | 120300 | 38644587750 | 225000 | 225000 | 225500 | 224500 | 948 |
| 436 | 20250404 | 120200 | 38431269750 | 225000 | 225000 | 225500 | 225000 | 545 |
| 437 | 20250404 | 120100 | 38308578750 | 224500 | 225000 | 225500 | 224500 | 348 |
| 438 | 20250404 | 120000 | 38230273750 | 225000 | 225500 | 226000 | 225000 | 2532 |
| 439 | 20250404 | 115900 | 37659263250 | 226000 | 226000 | 226000 | 225500 | 229 |
| 440 | 20250404 | 115800 | 37607516250 | 225500 | 225500 | 226000 | 225500 | 176 |
| 441 | 20250404 | 115700 | 37567754250 | 225500 | 226000 | 226000 | 225500 | 261 |
| 442 | 20250404 | 115600 | 37508814250 | 225500 | 226000 | 226000 | 225500 | 173 |
| 443 | 20250404 | 115500 | 37469734750 | 226000 | 226500 | 226500 | 226000 | 252 |
| 444 | 20250404 | 115400 | 37412725750 | 226000 | 226500 | 226500 | 226000 | 180 |
| 445 | 20250404 | 115300 | 37371984250 | 226500 | 225500 | 226500 | 225500 | 230 |
| 446 | 20250404 | 115200 | 37320020750 | 226000 | 226000 | 226500 | 225500 | 1504 |
| 447 | 20250404 | 115100 | 36980249750 | 226000 | 226000 | 227000 | 226000 | 2356 |
| 448 | 20250404 | 115000 | 36446560750 | 226000 | 227000 | 227000 | 226000 | 892 |
| 449 | 20250404 | 114900 | 36244568250 | 227000 | 227500 | 227500 | 226500 | 303 |
| 450 | 20250404 | 114800 | 36175743250 | 227500 | 227500 | 227500 | 227000 | 231 |
| 451 | 20250404 | 114700 | 36123207250 | 227500 | 227500 | 227500 | 227000 | 517 |
| 452 | 20250404 | 114600 | 36005720750 | 227000 | 227000 | 227500 | 227000 | 289 |
| 453 | 20250404 | 114500 | 35940019750 | 227500 | 226500 | 227500 | 226500 | 623 |
| 454 | 20250404 | 114400 | 35798525250 | 227000 | 226500 | 227000 | 226500 | 191 |
| 455 | 20250404 | 114300 | 35755193750 | 227000 | 227000 | 227000 | 226500 | 366 |
| 456 | 20250404 | 114200 | 35672142750 | 227000 | 227000 | 227000 | 226500 | 595 |
| 457 | 20250404 | 114100 | 35537100750 | 227000 | 226500 | 227000 | 226500 | 240 |
| 458 | 20250404 | 114000 | 35482662500 | 226500 | 227000 | 227000 | 226500 | 406 |
| 459 | 20250404 | 113900 | 35390515500 | 227000 | 226000 | 227500 | 226000 | 598 |
| 460 | 20250404 | 113800 | 35254949500 | 226000 | 226500 | 226500 | 226000 | 291 |
| 461 | 20250404 | 113700 | 35189056000 | 226500 | 226500 | 227000 | 226000 | 209 |
| 462 | 20250404 | 113600 | 35141721000 | 226500 | 226000 | 226500 | 225500 | 350 |
| 463 | 20250404 | 113500 | 35062624000 | 226000 | 225000 | 226000 | 225000 | 751 |
| 464 | 20250404 | 113400 | 34893287500 | 225000 | 225000 | 225500 | 224500 | 509 |
| 465 | 20250404 | 113300 | 34778769500 | 225000 | 224500 | 225500 | 224000 | 887 |
| 466 | 20250404 | 113200 | 34579382000 | 224500 | 225000 | 225000 | 224000 | 433 |
| 467 | 20250404 | 113100 | 34482277000 | 224500 | 225000 | 225000 | 223500 | 1371 |
| 468 | 20250404 | 113000 | 34174858500 | 225500 | 225000 | 225500 | 224500 | 2171 |
| 469 | 20250404 | 112900 | 33686221000 | 224500 | 225500 | 225500 | 223500 | 2703 |
| 470 | 20250404 | 112800 | 33080041750 | 225500 | 224500 | 225500 | 224500 | 554 |
| 471 | 20250404 | 112700 | 32955523750 | 224500 | 225000 | 226000 | 224500 | 979 |
| 472 | 20250404 | 112600 | 32735110250 | 225000 | 225000 | 226000 | 224500 | 1491 |
| 473 | 20250404 | 112500 | 32399241500 | 225000 | 225500 | 225500 | 224000 | 2803 |
| 474 | 20250404 | 112400 | 31768696500 | 225000 | 226000 | 229000 | 225000 | 2837 |
| 475 | 20250404 | 112300 | 31125763000 | 226000 | 229000 | 229000 | 226000 | 3294 |
| 476 | 20250404 | 112200 | 30376743500 | 228000 | 228500 | 229000 | 228000 | 2024 |
| 477 | 20250404 | 112100 | 29914556000 | 228000 | 228500 | 228500 | 227000 | 548 |
| 478 | 20250404 | 112000 | 29789721500 | 228000 | 227500 | 228500 | 227000 | 1899 |
| 479 | 20250404 | 111900 | 29356875000 | 227500 | 227000 | 228000 | 226500 | 2156 |
| 480 | 20250404 | 111800 | 28866913250 | 227000 | 228500 | 228500 | 225500 | 2879 |
| 481 | 20250404 | 111700 | 28214538500 | 228500 | 229000 | 229000 | 228000 | 545 |
| 482 | 20250404 | 111600 | 28090173500 | 229000 | 228500 | 229000 | 228500 | 1127 |
| 483 | 20250404 | 111500 | 27832485500 | 229000 | 229500 | 229500 | 229000 | 481 |
| 484 | 20250404 | 111400 | 27722234500 | 229500 | 230000 | 230000 | 229000 | 998 |
| 485 | 20250404 | 111300 | 27493406000 | 229500 | 230000 | 230000 | 229500 | 483 |
| 486 | 20250404 | 111200 | 27382446000 | 230000 | 230000 | 230500 | 229500 | 1105 |
| 487 | 20250404 | 111100 | 27128455000 | 230500 | 229500 | 230500 | 229500 | 1329 |
| 488 | 20250404 | 111000 | 26822769000 | 229500 | 229000 | 230000 | 229000 | 1215 |
| 489 | 20250404 | 110900 | 26544102250 | 228500 | 228500 | 229000 | 228000 | 536 |
| 490 | 20250404 | 110800 | 26421708250 | 228000 | 228500 | 229000 | 228000 | 367 |
| 491 | 20250404 | 110700 | 26337931750 | 228500 | 228000 | 229000 | 227500 | 1991 |
| 492 | 20250404 | 110600 | 25883680250 | 228000 | 227000 | 228000 | 227000 | 684 |
| 493 | 20250404 | 110500 | 25728244000 | 227000 | 227000 | 227000 | 226500 | 575 |
| 494 | 20250404 | 110400 | 25597726000 | 227000 | 226500 | 227000 | 226000 | 225 |
| 495 | 20250404 | 110300 | 25546740000 | 226500 | 225500 | 226500 | 225500 | 1149 |
| 496 | 20250404 | 110200 | 25286882500 | 226000 | 226000 | 226500 | 225500 | 444 |
| 497 | 20250404 | 110100 | 25186604000 | 226000 | 227500 | 227500 | 226000 | 2273 |
| 498 | 20250404 | 110000 | 24671043500 | 227500 | 227500 | 227500 | 227000 | 750 |
| 499 | 20250404 | 105900 | 24500423250 | 227500 | 227500 | 227500 | 227000 | 381 |
| 500 | 20250404 | 105800 | 24413866250 | 227250 | 227500 | 227500 | 227000 | 114 |
| 501 | 20250404 | 105700 | 24387954750 | 227500 | 227500 | 227500 | 227000 | 550 |
| 502 | 20250404 | 105600 | 24262834250 | 227500 | 227000 | 227500 | 227000 | 309 |
| 503 | 20250404 | 105500 | 24192659000 | 227000 | 227000 | 227500 | 227000 | 957 |
| 504 | 20250404 | 105400 | 23975390500 | 227500 | 227000 | 227500 | 226500 | 391 |
| 505 | 20250404 | 105300 | 23886586000 | 227000 | 227000 | 227500 | 226500 | 6336 |
| 506 | 20250404 | 105200 | 22450957000 | 227000 | 226500 | 227000 | 226500 | 233 |
| 507 | 20250404 | 105100 | 22398113250 | 226500 | 227000 | 227000 | 226000 | 336 |
| 508 | 20250404 | 105000 | 22322011750 | 227000 | 226500 | 227000 | 226000 | 355 |
| 509 | 20250404 | 104900 | 22241639750 | 226500 | 226500 | 226500 | 226000 | 198 |
| 510 | 20250404 | 104800 | 22196830500 | 226000 | 226000 | 226500 | 225500 | 627 |
| 511 | 20250404 | 104700 | 22055100000 | 226000 | 225500 | 226000 | 225000 | 536 |
| 512 | 20250404 | 104600 | 21934220000 | 225500 | 225500 | 225500 | 225000 | 190 |
| 513 | 20250404 | 104500 | 21891386000 | 225000 | 225000 | 225500 | 225000 | 298 |
| 514 | 20250404 | 104400 | 21824215500 | 225000 | 225000 | 225000 | 224500 | 414 |
| 515 | 20250404 | 104300 | 21731069500 | 225000 | 225000 | 225000 | 224500 | 341 |
| 516 | 20250404 | 104200 | 21654353250 | 225500 | 225500 | 225750 | 224500 | 1685 |
| 517 | 20250404 | 104100 | 21274835000 | 225500 | 224500 | 225500 | 224500 | 948 |
| 518 | 20250404 | 104000 | 21061403000 | 225000 | 225500 | 225500 | 224500 | 1433 |
| 519 | 20250404 | 103900 | 20739011000 | 225000 | 225500 | 226000 | 225000 | 778 |
| 520 | 20250404 | 103800 | 20563602000 | 226000 | 226000 | 226000 | 225500 | 388 |
| 521 | 20250404 | 103700 | 20476074750 | 225500 | 226000 | 226000 | 225500 | 200 |
| 522 | 20250404 | 103600 | 20430894250 | 226000 | 226000 | 226500 | 226000 | 583 |
| 523 | 20250404 | 103500 | 20299126250 | 226000 | 226500 | 226500 | 225500 | 832 |
| 524 | 20250404 | 103400 | 20111105750 | 226500 | 226500 | 226500 | 226000 | 827 |
| 525 | 20250404 | 103300 | 19924138250 | 226500 | 227000 | 227000 | 226000 | 538 |
| 526 | 20250404 | 103200 | 19802258750 | 226500 | 227500 | 227500 | 226500 | 355 |
| 527 | 20250404 | 103100 | 19721678750 | 227000 | 227500 | 227500 | 227000 | 166 |
| 528 | 20250404 | 103000 | 19683950750 | 227500 | 228000 | 228000 | 227000 | 1057 |
| 529 | 20250404 | 102900 | 19443758250 | 228000 | 228000 | 228000 | 227500 | 148 |
| 530 | 20250404 | 102800 | 19410014750 | 228000 | 228500 | 229000 | 227500 | 352 |
| 531 | 20250404 | 102700 | 19329807250 | 228500 | 228000 | 228500 | 227500 | 886 |
| 532 | 20250404 | 102600 | 19127642250 | 228000 | 228500 | 228500 | 227500 | 689 |
| 533 | 20250404 | 102500 | 18970388750 | 228500 | 228500 | 229000 | 228000 | 939 |
| 534 | 20250404 | 102400 | 18755797500 | 228500 | 229000 | 229000 | 228500 | 483 |
| 535 | 20250404 | 102300 | 18645368750 | 229000 | 228500 | 229000 | 228500 | 456 |
| 536 | 20250404 | 102200 | 18541011250 | 228500 | 227750 | 228500 | 227750 | 2379 |
| 537 | 20250404 | 102100 | 17998245000 | 227750 | 227750 | 227750 | 227500 | 332 |
| 538 | 20250404 | 102000 | 17922642500 | 227750 | 227500 | 228000 | 227500 | 167 |
| 539 | 20250404 | 101900 | 17884599500 | 228000 | 228000 | 228000 | 227500 | 219 |
| 540 | 20250404 | 101800 | 17834721000 | 228000 | 227500 | 228000 | 227500 | 197 |
| 541 | 20250404 | 101700 | 17789854000 | 228000 | 227000 | 228000 | 227000 | 510 |
| 542 | 20250404 | 101600 | 17673820250 | 227500 | 227000 | 227500 | 226500 | 606 |
| 543 | 20250404 | 101500 | 17536183250 | 227000 | 227000 | 227000 | 226500 | 421 |
| 544 | 20250404 | 101400 | 17440623750 | 227000 | 227500 | 227500 | 226500 | 496 |
| 545 | 20250404 | 101300 | 17328054500 | 227500 | 227500 | 227500 | 227000 | 126 |
| 546 | 20250404 | 101200 | 17299403500 | 227000 | 227000 | 227500 | 226750 | 477 |
| 547 | 20250404 | 101100 | 17191101500 | 227000 | 227000 | 227000 | 226500 | 158 |
| 548 | 20250404 | 101000 | 17155250000 | 227000 | 227500 | 227500 | 226500 | 414 |
| 549 | 20250404 | 100900 | 17061241500 | 227500 | 226500 | 227500 | 226500 | 365 |
| 550 | 20250404 | 100800 | 16978359000 | 227000 | 228000 | 228000 | 226500 | 662 |
| 551 | 20250404 | 100700 | 16827861250 | 228000 | 227500 | 228000 | 227500 | 374 |
| 552 | 20250404 | 100600 | 16742737250 | 227500 | 227000 | 227500 | 227000 | 319 |
| 553 | 20250404 | 100500 | 16670178750 | 227500 | 227500 | 227500 | 226500 | 866 |
| 554 | 20250404 | 100400 | 16473572000 | 227500 | 227500 | 227500 | 227000 | 394 |
| 555 | 20250404 | 100300 | 16384013500 | 227500 | 227500 | 227500 | 227000 | 148 |
| 556 | 20250404 | 100200 | 16350344000 | 227500 | 228000 | 228000 | 227000 | 633 |
| 557 | 20250404 | 100100 | 16206333000 | 228000 | 227750 | 228000 | 227500 | 171 |
| 558 | 20250404 | 100000 | 16167355000 | 228000 | 228000 | 228000 | 227500 | 1598 |
| 559 | 20250404 | 095900 | 15803686750 | 228000 | 228000 | 228000 | 227500 | 247 |
| 560 | 20250404 | 095800 | 15747376250 | 228000 | 228000 | 228500 | 227500 | 639 |
| 561 | 20250404 | 095700 | 15601682750 | 228000 | 228000 | 228000 | 227500 | 775 |
| 562 | 20250404 | 095600 | 15425111750 | 228000 | 228000 | 228000 | 227500 | 230 |
| 563 | 20250404 | 095500 | 15372675250 | 228000 | 228000 | 228000 | 227500 | 444 |
| 564 | 20250404 | 095400 | 15271448750 | 227500 | 228000 | 228000 | 227000 | 977 |
| 565 | 20250404 | 095300 | 15049126750 | 228000 | 228000 | 228000 | 227500 | 346 |
| 566 | 20250404 | 095200 | 14970281250 | 228000 | 227500 | 228000 | 227000 | 1776 |
| 567 | 20250404 | 095100 | 14566184250 | 227500 | 227000 | 227500 | 227000 | 138 |
| 568 | 20250404 | 095000 | 14534792750 | 227500 | 226500 | 227500 | 226000 | 1205 |
| 569 | 20250404 | 094900 | 14261558750 | 226000 | 226000 | 226000 | 225500 | 634 |
| 570 | 20250404 | 094800 | 14118304250 | 226000 | 226000 | 226000 | 225500 | 601 |
| 571 | 20250404 | 094700 | 13982479750 | 226000 | 226000 | 226500 | 225500 | 451 |
| 572 | 20250404 | 094600 | 13880552000 | 226000 | 225500 | 226000 | 225000 | 442 |
| 573 | 20250404 | 094500 | 13780875250 | 225000 | 225500 | 225500 | 225000 | 179 |
| 574 | 20250404 | 094400 | 13740532750 | 225500 | 225500 | 225500 | 225000 | 282 |
| 575 | 20250404 | 094300 | 13676945250 | 225500 | 225500 | 225500 | 225000 | 251 |
| 576 | 20250404 | 094200 | 13620386250 | 225500 | 225500 | 226000 | 225500 | 441 |
| 577 | 20250404 | 094100 | 13520851750 | 225750 | 226000 | 226000 | 225500 | 160 |
| 578 | 20250404 | 094000 | 13484721250 | 225500 | 225500 | 226000 | 225500 | 850 |
| 579 | 20250404 | 093900 | 13293020750 | 225500 | 226500 | 226500 | 225500 | 1379 |
| 580 | 20250404 | 093800 | 12981893250 | 226000 | 226000 | 226500 | 225500 | 1529 |
| 581 | 20250404 | 093700 | 12636370250 | 226000 | 226000 | 226500 | 225500 | 1033 |
| 582 | 20250404 | 093600 | 12402916250 | 226000 | 225500 | 226000 | 225500 | 814 |
| 583 | 20250404 | 093500 | 12219231500 | 225500 | 225500 | 225500 | 225000 | 1135 |
| 584 | 20250404 | 093400 | 11963644250 | 225500 | 225500 | 225500 | 225000 | 629 |
| 585 | 20250404 | 093300 | 11821823500 | 225500 | 225000 | 226000 | 225000 | 425 |
| 586 | 20250404 | 093200 | 11725987000 | 225000 | 225500 | 225500 | 225000 | 783 |
| 587 | 20250404 | 093100 | 11549685250 | 225500 | 224500 | 225500 | 224500 | 1145 |
| 588 | 20250404 | 093000 | 11291967750 | 225000 | 225500 | 225500 | 224500 | 2256 |
| 589 | 20250404 | 092900 | 10784220000 | 225500 | 226000 | 226000 | 225000 | 2676 |
| 590 | 20250404 | 092800 | 10181811500 | 226000 | 225000 | 226000 | 224000 | 1916 |
| 591 | 20250404 | 092700 | 9750762500 | 224500 | 224000 | 225000 | 224000 | 1988 |
| 592 | 20250404 | 092600 | 9304588000 | 224000 | 223500 | 224000 | 223000 | 590 |
| 593 | 20250404 | 092500 | 9172589250 | 223500 | 223500 | 223500 | 222000 | 2150 |
| 594 | 20250404 | 092400 | 8693298250 | 223500 | 223000 | 223500 | 223000 | 560 |
| 595 | 20250404 | 092300 | 8568177250 | 223500 | 224500 | 224500 | 223000 | 1386 |
| 596 | 20250404 | 092200 | 8258342250 | 224500 | 223500 | 224500 | 222500 | 3226 |
| 597 | 20250404 | 092100 | 7537437250 | 224000 | 223500 | 224000 | 223500 | 131 |
| 598 | 20250404 | 092000 | 7508123750 | 223500 | 223500 | 224000 | 223000 | 344 |
| 599 | 20250404 | 091900 | 7431253250 | 223500 | 223500 | 223500 | 223000 | 153 |
| 600 | 20250404 | 091800 | 7397077250 | 223000 | 223500 | 224000 | 223000 | 249 |
| 601 | 20250404 | 091700 | 7341445250 | 224000 | 224000 | 224000 | 223500 | 1531 |
| 602 | 20250404 | 091600 | 6999049250 | 224000 | 224000 | 224500 | 223500 | 2066 |
| 603 | 20250404 | 091500 | 6535684750 | 224000 | 224000 | 225000 | 224000 | 1058 |
| 604 | 20250404 | 091400 | 6298193750 | 224500 | 223500 | 225000 | 223500 | 2041 |
| 605 | 20250404 | 091300 | 5841012750 | 223500 | 223000 | 223500 | 223000 | 354 |
| 606 | 20250404 | 091200 | 5762031250 | 223000 | 222500 | 224000 | 222500 | 6967 |
| 607 | 20250404 | 091100 | 4208197750 | 222500 | 221500 | 223000 | 221500 | 314 |
| 608 | 20250404 | 091000 | 4138387250 | 222000 | 222000 | 222000 | 221500 | 830 |
| 609 | 20250404 | 090900 | 3954169750 | 221500 | 222000 | 222000 | 221500 | 754 |
| 610 | 20250404 | 090800 | 3786930250 | 222000 | 221500 | 222500 | 221500 | 1464 |
| 611 | 20250404 | 090700 | 3461934750 | 221500 | 221500 | 222000 | 220500 | 3296 |
| 612 | 20250404 | 090600 | 2731794250 | 221500 | 221500 | 221500 | 221000 | 267 |
| 613 | 20250404 | 090500 | 2672680250 | 221000 | 221000 | 221500 | 220500 | 594 |
| 614 | 20250404 | 090400 | 2541354250 | 220500 | 220500 | 221000 | 220000 | 1311 |
| 615 | 20250404 | 090300 | 2251821750 | 220500 | 220500 | 220500 | 219500 | 1170 |
| 616 | 20250404 | 090200 | 1994092000 | 221000 | 220500 | 221000 | 220000 | 828 |
| 617 | 20250404 | 090100 | 1811489000 | 220500 | 220500 | 221000 | 220000 | 1844 |
| 618 | 20250404 | 090000 | 1405122500 | 220000 | 219000 | 221500 | 219000 | 6398 |