34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 183700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 3 | 20250414 | 183600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20250414 | 183500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20250414 | 183400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20250414 | 183300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20250414 | 183200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20250414 | 183100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20250414 | 183000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20250414 | 182900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20250414 | 182800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20250414 | 182700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20250414 | 182600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20250414 | 182500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20250414 | 182400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20250414 | 182300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20250414 | 182200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20250414 | 182100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20250414 | 182000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20250414 | 181900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20250414 | 181800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20250414 | 181700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20250414 | 181600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20250414 | 181500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20250414 | 181400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20250414 | 181300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20250414 | 181200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20250414 | 181100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20250414 | 181000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20250414 | 180900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20250414 | 180800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20250414 | 180700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 33 | 20250414 | 180600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20250414 | 180500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20250414 | 180400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20250414 | 180300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20250414 | 180200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20250414 | 180100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20250414 | 180000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20250414 | 175900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20250414 | 175800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20250414 | 175700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20250414 | 175600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20250414 | 175500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20250414 | 175400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20250414 | 175300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20250414 | 175200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20250414 | 175100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20250414 | 175000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20250414 | 174900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20250414 | 174800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20250414 | 174700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20250414 | 174600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20250414 | 174500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20250414 | 174400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20250414 | 174300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20250414 | 174200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20250414 | 174100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20250414 | 174000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20250414 | 173900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20250414 | 173800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20250414 | 173700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 63 | 20250414 | 173600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20250414 | 173500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20250414 | 173400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20250414 | 173300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20250414 | 173200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20250414 | 173100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20250414 | 173000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20250414 | 172900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20250414 | 172800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20250414 | 172700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20250414 | 172600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20250414 | 172500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20250414 | 172400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20250414 | 172300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20250414 | 172200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20250414 | 172100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20250414 | 172000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20250414 | 171900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20250414 | 171800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20250414 | 171700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20250414 | 171600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20250414 | 171500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20250414 | 171400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20250414 | 171300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20250414 | 171200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20250414 | 171100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20250414 | 171000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20250414 | 170900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20250414 | 170800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20250414 | 170700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 93 | 20250414 | 170600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20250414 | 170500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20250414 | 170400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20250414 | 170300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20250414 | 170200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20250414 | 170100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20250414 | 170000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20250414 | 165900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20250414 | 165800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20250414 | 165700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20250414 | 165600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20250414 | 165500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20250414 | 165400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20250414 | 165300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20250414 | 165200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20250414 | 165100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20250414 | 165000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20250414 | 164900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20250414 | 164800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20250414 | 164700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20250414 | 164600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20250414 | 164500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20250414 | 164400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20250414 | 164300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20250414 | 164200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20250414 | 164100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20250414 | 164000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20250414 | 163900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20250414 | 163800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20250414 | 163700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 123 | 20250414 | 163600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20250414 | 163500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20250414 | 163400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20250414 | 163300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20250414 | 163200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20250414 | 163100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20250414 | 163000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20250414 | 162900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20250414 | 162800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20250414 | 162700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20250414 | 162600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20250414 | 162500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20250414 | 162400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20250414 | 162300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20250414 | 162200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20250414 | 162100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20250414 | 162000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20250414 | 161900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20250414 | 161800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20250414 | 161700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20250414 | 161600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20250414 | 161500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20250414 | 161400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20250414 | 161300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20250414 | 161200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20250414 | 161100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20250414 | 161000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20250414 | 160900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20250414 | 160800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20250414 | 160700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 153 | 20250414 | 160600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20250414 | 160500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20250414 | 160400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20250414 | 160300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20250414 | 160200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20250414 | 160100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20250414 | 160000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20250414 | 155900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20250414 | 155800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20250414 | 155700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20250414 | 155600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20250414 | 155500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20250414 | 155400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20250414 | 155300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20250414 | 155200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20250414 | 155100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20250414 | 155000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20250414 | 154900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20250414 | 154800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20250414 | 154700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20250414 | 154600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20250414 | 154500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20250414 | 154400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20250414 | 154300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20250414 | 154200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20250414 | 154100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20250414 | 154000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20250414 | 153900 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20250414 | 153800 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20250414 | 153700 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 183 | 20250414 | 153600 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20250414 | 153500 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20250414 | 153400 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20250414 | 153300 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20250414 | 153200 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20250414 | 153100 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20250414 | 153000 | 57382715000 | 226000 | 226000 | 226000 | 226000 | 13244 |
| 190 | 20250414 | 152900 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20250414 | 152800 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20250414 | 152700 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20250414 | 152600 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20250414 | 152500 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20250414 | 152400 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20250414 | 152300 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20250414 | 152200 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20250414 | 152100 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20250414 | 152000 | 54389571000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20250414 | 151900 | 54389571000 | 227000 | 226500 | 227000 | 226000 | 648 |
| 201 | 20250414 | 151800 | 54242919500 | 226500 | 226500 | 227000 | 226000 | 875 |
| 202 | 20250414 | 151700 | 54044698500 | 226500 | 226500 | 226500 | 226000 | 215 |
| 203 | 20250414 | 151600 | 53996002500 | 226500 | 226000 | 226500 | 226000 | 376 |
| 204 | 20250414 | 151500 | 53910892500 | 226500 | 226500 | 226500 | 226000 | 1349 |
| 205 | 20250414 | 151400 | 53605838500 | 226000 | 226000 | 227000 | 226000 | 500 |
| 206 | 20250414 | 151300 | 53492527500 | 227000 | 226500 | 227000 | 226000 | 1131 |
| 207 | 20250414 | 151200 | 53236339000 | 226500 | 226500 | 226500 | 226000 | 366 |
| 208 | 20250414 | 151100 | 53153467500 | 226500 | 226500 | 226500 | 226000 | 283 |
| 209 | 20250414 | 151000 | 53089374500 | 226500 | 226000 | 226500 | 226000 | 284 |
| 210 | 20250414 | 150900 | 53025067500 | 226500 | 226500 | 226500 | 226000 | 303 |
| 211 | 20250414 | 150800 | 52956446000 | 227000 | 226000 | 227000 | 226000 | 454 |
| 212 | 20250414 | 150700 | 52853616000 | 226500 | 226500 | 227000 | 226000 | 1529 |
| 213 | 20250414 | 150600 | 52507275000 | 226500 | 227000 | 227000 | 226500 | 1244 |
| 214 | 20250414 | 150500 | 52225368500 | 227000 | 226500 | 227000 | 226500 | 403 |
| 215 | 20250414 | 150400 | 52133959500 | 226500 | 226500 | 227000 | 226500 | 155 |
| 216 | 20250414 | 150300 | 52098814000 | 227000 | 226500 | 227000 | 226500 | 330 |
| 217 | 20250414 | 150200 | 52023952500 | 227000 | 226500 | 227000 | 226500 | 499 |
| 218 | 20250414 | 150100 | 51910852000 | 227000 | 226500 | 227000 | 226500 | 305 |
| 219 | 20250414 | 150000 | 51841652500 | 226500 | 227000 | 227000 | 226500 | 320 |
| 220 | 20250414 | 145900 | 51769070750 | 227000 | 227000 | 227000 | 226500 | 301 |
| 221 | 20250414 | 145800 | 51700752250 | 227000 | 227000 | 227000 | 226500 | 247 |
| 222 | 20250414 | 145700 | 51644720250 | 227000 | 227000 | 227000 | 226500 | 649 |
| 223 | 20250414 | 145600 | 51497579750 | 227000 | 227000 | 227000 | 226500 | 383 |
| 224 | 20250414 | 145500 | 51410683250 | 227000 | 227000 | 227000 | 226500 | 297 |
| 225 | 20250414 | 145400 | 51343294250 | 227000 | 226500 | 227000 | 226500 | 288 |
| 226 | 20250414 | 145300 | 51277934750 | 227000 | 227000 | 227000 | 226500 | 334 |
| 227 | 20250414 | 145200 | 51202151750 | 227000 | 226000 | 227000 | 226000 | 337 |
| 228 | 20250414 | 145100 | 51125753750 | 226000 | 226500 | 226500 | 226000 | 195 |
| 229 | 20250414 | 145000 | 51081623500 | 226500 | 226500 | 227000 | 226000 | 921 |
| 230 | 20250414 | 144900 | 50872979250 | 227000 | 227000 | 227000 | 226500 | 225 |
| 231 | 20250414 | 144800 | 50821971250 | 227000 | 227000 | 227000 | 226500 | 231 |
| 232 | 20250414 | 144700 | 50769578250 | 227000 | 227000 | 227000 | 226500 | 143 |
| 233 | 20250414 | 144600 | 50737151750 | 227000 | 226500 | 227000 | 226500 | 465 |
| 234 | 20250414 | 144500 | 50631758250 | 227000 | 226500 | 227000 | 226000 | 880 |
| 235 | 20250414 | 144400 | 50432399250 | 226000 | 227500 | 227500 | 225500 | 8182 |
| 236 | 20250414 | 144300 | 48579530250 | 227500 | 227500 | 227500 | 227000 | 520 |
| 237 | 20250414 | 144200 | 48461363250 | 227500 | 227500 | 227500 | 227000 | 429 |
| 238 | 20250414 | 144100 | 48363863250 | 227500 | 227500 | 227500 | 227000 | 350 |
| 239 | 20250414 | 144000 | 48284282250 | 227500 | 227500 | 227500 | 227000 | 210 |
| 240 | 20250414 | 143900 | 48236533500 | 227000 | 227500 | 227500 | 227000 | 272 |
| 241 | 20250414 | 143800 | 48174718500 | 227500 | 227500 | 227500 | 227000 | 380 |
| 242 | 20250414 | 143700 | 48088317000 | 227500 | 227000 | 227500 | 227000 | 261 |
| 243 | 20250414 | 143600 | 48028985000 | 227500 | 227000 | 227500 | 227000 | 193 |
| 244 | 20250414 | 143500 | 47985123000 | 227000 | 227500 | 227500 | 227000 | 193 |
| 245 | 20250414 | 143400 | 47941263500 | 227000 | 227000 | 227500 | 227000 | 1073 |
| 246 | 20250414 | 143300 | 47697572500 | 227500 | 227000 | 227500 | 227000 | 205 |
| 247 | 20250414 | 143200 | 47650944000 | 227500 | 227500 | 227500 | 227000 | 370 |
| 248 | 20250414 | 143100 | 47566848500 | 227500 | 227500 | 227500 | 227000 | 259 |
| 249 | 20250414 | 143000 | 47507973000 | 227500 | 227500 | 227500 | 227000 | 184 |
| 250 | 20250414 | 142900 | 47466148000 | 227500 | 227500 | 227500 | 227000 | 298 |
| 251 | 20250414 | 142800 | 47398433000 | 227500 | 227500 | 227500 | 227000 | 253 |
| 252 | 20250414 | 142700 | 47340903250 | 227500 | 227500 | 227500 | 227000 | 189 |
| 253 | 20250414 | 142600 | 47297907250 | 227000 | 227500 | 227500 | 227000 | 378 |
| 254 | 20250414 | 142500 | 47211947250 | 227500 | 227000 | 227500 | 227000 | 281 |
| 255 | 20250414 | 142400 | 47148047750 | 227500 | 227500 | 227500 | 227000 | 320 |
| 256 | 20250414 | 142300 | 47075271500 | 227500 | 227500 | 227500 | 227000 | 369 |
| 257 | 20250414 | 142200 | 46991369000 | 227500 | 227500 | 227500 | 227000 | 315 |
| 258 | 20250414 | 142100 | 46919754500 | 227500 | 227500 | 227500 | 227000 | 345 |
| 259 | 20250414 | 142000 | 46841318000 | 227500 | 227500 | 227500 | 227000 | 366 |
| 260 | 20250414 | 141900 | 46758079500 | 227500 | 227500 | 227500 | 227000 | 398 |
| 261 | 20250414 | 141800 | 46667542500 | 227500 | 227000 | 227500 | 227000 | 278 |
| 262 | 20250414 | 141700 | 46604331750 | 227500 | 227500 | 227500 | 227000 | 241 |
| 263 | 20250414 | 141600 | 46549522750 | 227000 | 227000 | 227500 | 227000 | 286 |
| 264 | 20250414 | 141500 | 46484511750 | 227500 | 227500 | 227500 | 227000 | 336 |
| 265 | 20250414 | 141400 | 46408113250 | 227500 | 227000 | 227500 | 227000 | 359 |
| 266 | 20250414 | 141300 | 46326492250 | 227000 | 227000 | 227500 | 227000 | 265 |
| 267 | 20250414 | 141200 | 46266210750 | 227500 | 227500 | 227500 | 227000 | 244 |
| 268 | 20250414 | 141100 | 46210720250 | 227500 | 227500 | 227500 | 227000 | 106 |
| 269 | 20250414 | 141000 | 46186613250 | 227500 | 227500 | 227500 | 227000 | 2116 |
| 270 | 20250414 | 140900 | 45705420000 | 227500 | 227500 | 227500 | 227000 | 403 |
| 271 | 20250414 | 140800 | 45613782000 | 227500 | 227500 | 227500 | 227000 | 289 |
| 272 | 20250414 | 140700 | 45548061000 | 227500 | 227500 | 227500 | 227000 | 222 |
| 273 | 20250414 | 140600 | 45497563000 | 227500 | 227500 | 227500 | 227000 | 820 |
| 274 | 20250414 | 140500 | 45311025000 | 227500 | 227500 | 227500 | 227000 | 375 |
| 275 | 20250414 | 140400 | 45225741500 | 227500 | 227000 | 227500 | 227000 | 424 |
| 276 | 20250414 | 140300 | 45129346500 | 227000 | 227500 | 227500 | 227000 | 230 |
| 277 | 20250414 | 140200 | 45077060500 | 227500 | 227500 | 227500 | 227000 | 155 |
| 278 | 20250414 | 140100 | 45041831500 | 227500 | 227500 | 227500 | 227000 | 775 |
| 279 | 20250414 | 140000 | 44865811500 | 227500 | 227500 | 227500 | 227000 | 369 |
| 280 | 20250414 | 135900 | 44781909000 | 227000 | 227500 | 227500 | 227000 | 115 |
| 281 | 20250414 | 135800 | 44755760000 | 227500 | 227500 | 227500 | 227000 | 505 |
| 282 | 20250414 | 135700 | 44640950500 | 227500 | 227000 | 227500 | 227000 | 575 |
| 283 | 20250414 | 135600 | 44510348500 | 227500 | 227500 | 227500 | 227000 | 288 |
| 284 | 20250414 | 135500 | 44444854000 | 227500 | 227500 | 227500 | 227000 | 281 |
| 285 | 20250414 | 135400 | 44380975000 | 227500 | 227500 | 227500 | 227000 | 205 |
| 286 | 20250414 | 135300 | 44334345500 | 227500 | 227500 | 227500 | 227000 | 2295 |
| 287 | 20250414 | 135200 | 43812328000 | 227500 | 227500 | 227500 | 227000 | 254 |
| 288 | 20250414 | 135100 | 43754585500 | 227000 | 227500 | 227500 | 227000 | 391 |
| 289 | 20250414 | 135000 | 43665701000 | 227500 | 227500 | 227500 | 227000 | 273 |
| 290 | 20250414 | 134900 | 43603625000 | 227500 | 227000 | 227500 | 227000 | 78 |
| 291 | 20250414 | 134800 | 43585889500 | 227500 | 227500 | 227500 | 227000 | 306 |
| 292 | 20250414 | 134700 | 43516320000 | 227500 | 227500 | 227500 | 227000 | 290 |
| 293 | 20250414 | 134600 | 43450360000 | 227500 | 226500 | 227500 | 226500 | 4466 |
| 294 | 20250414 | 134500 | 42436005000 | 226500 | 227000 | 227000 | 226500 | 144 |
| 295 | 20250414 | 134400 | 42403347500 | 227000 | 227000 | 227000 | 226500 | 1446 |
| 296 | 20250414 | 134300 | 42075182500 | 227000 | 227000 | 227000 | 226500 | 296 |
| 297 | 20250414 | 134200 | 42008062000 | 226500 | 227000 | 227000 | 226500 | 324 |
| 298 | 20250414 | 134100 | 41934635500 | 226500 | 227000 | 227000 | 226500 | 241 |
| 299 | 20250414 | 134000 | 41879999000 | 227000 | 226500 | 227000 | 226500 | 162 |
| 300 | 20250414 | 133900 | 41843261500 | 226500 | 227000 | 227000 | 226500 | 147 |
| 301 | 20250414 | 133800 | 41809915500 | 227000 | 227000 | 227000 | 226500 | 715 |
| 302 | 20250414 | 133700 | 41647919500 | 227000 | 226500 | 227000 | 226500 | 240 |
| 303 | 20250414 | 133600 | 41593485000 | 226500 | 226500 | 226500 | 226000 | 642 |
| 304 | 20250414 | 133500 | 41448077000 | 226500 | 226000 | 226500 | 226000 | 117 |
| 305 | 20250414 | 133400 | 41421599000 | 226500 | 226000 | 226500 | 226000 | 164 |
| 306 | 20250414 | 133300 | 41384499250 | 226000 | 226500 | 226500 | 226000 | 85 |
| 307 | 20250414 | 133200 | 41365264250 | 226500 | 226000 | 226500 | 226000 | 186 |
| 308 | 20250414 | 133100 | 41323162250 | 226000 | 226000 | 226500 | 226000 | 608 |
| 309 | 20250414 | 133000 | 41185473750 | 226000 | 226000 | 226500 | 226000 | 71 |
| 310 | 20250414 | 132900 | 41169412750 | 226000 | 226000 | 226500 | 226000 | 330 |
| 311 | 20250414 | 132800 | 41094813750 | 226500 | 226000 | 226500 | 226000 | 132 |
| 312 | 20250414 | 132700 | 41064966250 | 226000 | 226000 | 226500 | 225500 | 603 |
| 313 | 20250414 | 132600 | 40928694250 | 226000 | 225500 | 226000 | 225500 | 263 |
| 314 | 20250414 | 132500 | 40869295750 | 225500 | 225500 | 226000 | 225500 | 157 |
| 315 | 20250414 | 132400 | 40833852750 | 225500 | 225500 | 226000 | 225500 | 294 |
| 316 | 20250414 | 132300 | 40767544250 | 226000 | 226000 | 226000 | 225500 | 93 |
| 317 | 20250414 | 132200 | 40746556750 | 226000 | 226000 | 226500 | 225500 | 1054 |
| 318 | 20250414 | 132100 | 40508350750 | 226500 | 226500 | 227000 | 226000 | 142 |
| 319 | 20250414 | 132000 | 40476199750 | 226500 | 226000 | 227000 | 226000 | 188 |
| 320 | 20250414 | 131900 | 40433575500 | 226500 | 226500 | 227000 | 226000 | 766 |
| 321 | 20250414 | 131800 | 40259926500 | 226500 | 226500 | 227000 | 226000 | 479 |
| 322 | 20250414 | 131700 | 40151435000 | 227000 | 226500 | 227000 | 226500 | 381 |
| 323 | 20250414 | 131600 | 40065055000 | 226500 | 226500 | 226500 | 226000 | 312 |
| 324 | 20250414 | 131500 | 39994392500 | 226500 | 226500 | 226500 | 226000 | 194 |
| 325 | 20250414 | 131400 | 39950454500 | 226500 | 226000 | 226500 | 226000 | 647 |
| 326 | 20250414 | 131300 | 39803915000 | 226000 | 226000 | 226500 | 226000 | 73 |
| 327 | 20250414 | 131200 | 39787393000 | 226500 | 226000 | 226500 | 226000 | 129 |
| 328 | 20250414 | 131100 | 39758208000 | 226500 | 226000 | 226500 | 226000 | 30 |
| 329 | 20250414 | 131000 | 39751419500 | 226000 | 226000 | 226500 | 225500 | 436 |
| 330 | 20250414 | 130900 | 39652851500 | 226000 | 226000 | 226500 | 225500 | 232 |
| 331 | 20250414 | 130800 | 39600419000 | 226000 | 226000 | 226000 | 225500 | 185 |
| 332 | 20250414 | 130700 | 39558615000 | 226000 | 226500 | 226500 | 225500 | 1742 |
| 333 | 20250414 | 130600 | 39164935000 | 226000 | 226500 | 226500 | 226000 | 216 |
| 334 | 20250414 | 130500 | 39116027500 | 226500 | 226500 | 226500 | 226000 | 211 |
| 335 | 20250414 | 130400 | 39068250000 | 226500 | 226500 | 226500 | 226000 | 251 |
| 336 | 20250414 | 130300 | 39011432750 | 226500 | 226500 | 226500 | 226000 | 183 |
| 337 | 20250414 | 130200 | 38970003250 | 226500 | 226500 | 226500 | 226000 | 211 |
| 338 | 20250414 | 130100 | 38922218250 | 226500 | 226500 | 227000 | 226000 | 781 |
| 339 | 20250414 | 130000 | 38745391750 | 226500 | 227000 | 227000 | 226500 | 156 |
| 340 | 20250414 | 125900 | 38709990750 | 227000 | 227000 | 227000 | 226000 | 1584 |
| 341 | 20250414 | 125800 | 38351075750 | 226500 | 227000 | 227000 | 226500 | 187 |
| 342 | 20250414 | 125700 | 38308662250 | 227000 | 227000 | 227000 | 226500 | 1146 |
| 343 | 20250414 | 125600 | 38048764750 | 226500 | 227000 | 227000 | 226500 | 268 |
| 344 | 20250414 | 125500 | 37987944250 | 227000 | 226500 | 227000 | 226500 | 385 |
| 345 | 20250414 | 125400 | 37900564750 | 227000 | 227000 | 227000 | 226500 | 452 |
| 346 | 20250414 | 125300 | 37797968000 | 227000 | 227000 | 227000 | 226500 | 611 |
| 347 | 20250414 | 125200 | 37659301000 | 227000 | 227000 | 227000 | 226500 | 366 |
| 348 | 20250414 | 125100 | 37576242250 | 227000 | 227000 | 227000 | 226500 | 343 |
| 349 | 20250414 | 125000 | 37498391250 | 227000 | 227000 | 227000 | 226500 | 250 |
| 350 | 20250414 | 124900 | 37441707250 | 226500 | 226500 | 227000 | 226500 | 251 |
| 351 | 20250414 | 124800 | 37384749250 | 227000 | 227000 | 227000 | 226500 | 173 |
| 352 | 20250414 | 124700 | 37345487750 | 227000 | 227000 | 227000 | 226500 | 122 |
| 353 | 20250414 | 124600 | 37317805750 | 227000 | 227000 | 227500 | 226500 | 1865 |
| 354 | 20250414 | 124500 | 36894481250 | 226500 | 226500 | 227000 | 226000 | 4094 |
| 355 | 20250414 | 124400 | 35966607000 | 226250 | 225500 | 227000 | 225500 | 6008 |
| 356 | 20250414 | 124300 | 34607368500 | 226000 | 225500 | 226000 | 225500 | 220 |
| 357 | 20250414 | 124200 | 34557677500 | 226000 | 226000 | 226000 | 225500 | 128 |
| 358 | 20250414 | 124100 | 34528760000 | 226000 | 225500 | 226000 | 225000 | 1301 |
| 359 | 20250414 | 124000 | 34235275500 | 225500 | 225500 | 225500 | 225000 | 412 |
| 360 | 20250414 | 123900 | 34142375000 | 225500 | 225500 | 225500 | 225000 | 376 |
| 361 | 20250414 | 123800 | 34057609500 | 225500 | 225500 | 225500 | 225000 | 210 |
| 362 | 20250414 | 123700 | 34010294500 | 225500 | 225000 | 225500 | 225000 | 281 |
| 363 | 20250414 | 123600 | 33946998500 | 225000 | 225000 | 225500 | 225000 | 363 |
| 364 | 20250414 | 123500 | 33865231500 | 225500 | 225500 | 225500 | 225000 | 225 |
| 365 | 20250414 | 123400 | 33814501500 | 225500 | 225500 | 225500 | 225000 | 174 |
| 366 | 20250414 | 123300 | 33775273000 | 225500 | 225500 | 225500 | 225000 | 206 |
| 367 | 20250414 | 123200 | 33728845500 | 225500 | 225500 | 225500 | 225000 | 241 |
| 368 | 20250414 | 123100 | 33674530000 | 225500 | 225500 | 225500 | 225000 | 620 |
| 369 | 20250414 | 123000 | 33534930000 | 225500 | 225500 | 225500 | 225000 | 299 |
| 370 | 20250414 | 122900 | 33467557000 | 225500 | 225500 | 225500 | 225000 | 162 |
| 371 | 20250414 | 122800 | 33431035000 | 225500 | 225000 | 225500 | 225000 | 327 |
| 372 | 20250414 | 122700 | 33357339000 | 225500 | 225000 | 225500 | 225000 | 95 |
| 373 | 20250414 | 122600 | 33335924500 | 225500 | 225500 | 225500 | 225000 | 172 |
| 374 | 20250414 | 122500 | 33297150500 | 225500 | 225500 | 225500 | 225000 | 200 |
| 375 | 20250414 | 122400 | 33252082000 | 225500 | 225500 | 225500 | 225000 | 161 |
| 376 | 20250414 | 122300 | 33215784000 | 225500 | 225500 | 225500 | 225000 | 98 |
| 377 | 20250414 | 122200 | 33193691500 | 225000 | 225000 | 225500 | 225000 | 1949 |
| 378 | 20250414 | 122100 | 32754869000 | 225000 | 224500 | 225000 | 224500 | 208 |
| 379 | 20250414 | 122000 | 32708088500 | 224500 | 225000 | 225000 | 224000 | 1025 |
| 380 | 20250414 | 121900 | 32477953500 | 224500 | 225000 | 225000 | 224500 | 148 |
| 381 | 20250414 | 121800 | 32444663500 | 225000 | 225000 | 225000 | 224500 | 327 |
| 382 | 20250414 | 121700 | 32371165000 | 225000 | 225000 | 225000 | 224500 | 217 |
| 383 | 20250414 | 121600 | 32322353000 | 225000 | 225000 | 225000 | 224500 | 101 |
| 384 | 20250414 | 121500 | 32299628500 | 225000 | 225000 | 225000 | 224500 | 206 |
| 385 | 20250414 | 121400 | 32253289500 | 225000 | 225000 | 225000 | 224500 | 118 |
| 386 | 20250414 | 121300 | 32226746000 | 225000 | 225000 | 225000 | 224500 | 233 |
| 387 | 20250414 | 121200 | 32174331000 | 225000 | 225000 | 225000 | 224500 | 332 |
| 388 | 20250414 | 121100 | 32099682750 | 225000 | 225000 | 225000 | 224500 | 143 |
| 389 | 20250414 | 121000 | 32067514250 | 225000 | 225000 | 225000 | 224500 | 160 |
| 390 | 20250414 | 120900 | 32031521250 | 225000 | 225000 | 225000 | 224500 | 217 |
| 391 | 20250414 | 120800 | 31982729250 | 224500 | 225000 | 225000 | 224500 | 211 |
| 392 | 20250414 | 120700 | 31935296250 | 225000 | 225000 | 225000 | 224500 | 155 |
| 393 | 20250414 | 120600 | 31900438250 | 225000 | 225000 | 225000 | 224500 | 180 |
| 394 | 20250414 | 120500 | 31859947250 | 225000 | 225000 | 225000 | 224500 | 160 |
| 395 | 20250414 | 120400 | 31823947750 | 225000 | 225000 | 225000 | 224500 | 133 |
| 396 | 20250414 | 120300 | 31794039750 | 224500 | 224500 | 225000 | 224500 | 249 |
| 397 | 20250414 | 120200 | 31738090750 | 224500 | 225000 | 225000 | 224500 | 110 |
| 398 | 20250414 | 120100 | 31713342250 | 224500 | 224500 | 225000 | 224500 | 193 |
| 399 | 20250414 | 120000 | 31669951750 | 225000 | 225000 | 225000 | 224500 | 265 |
| 400 | 20250414 | 115900 | 31610333250 | 225000 | 225000 | 225000 | 224500 | 94 |
| 401 | 20250414 | 115800 | 31589185250 | 225000 | 225000 | 225000 | 224500 | 184 |
| 402 | 20250414 | 115700 | 31547790250 | 225000 | 225000 | 225000 | 224500 | 209 |
| 403 | 20250414 | 115600 | 31500770750 | 225000 | 225000 | 225000 | 224500 | 189 |
| 404 | 20250414 | 115500 | 31458253250 | 225000 | 224500 | 225000 | 224500 | 95 |
| 405 | 20250414 | 115400 | 31436880750 | 225000 | 225000 | 225000 | 224500 | 170 |
| 406 | 20250414 | 115300 | 31398636750 | 225000 | 225500 | 225500 | 225000 | 461 |
| 407 | 20250414 | 115200 | 31294882750 | 225500 | 225500 | 225500 | 225000 | 294 |
| 408 | 20250414 | 115100 | 31228589750 | 225000 | 225500 | 225500 | 225000 | 325 |
| 409 | 20250414 | 115000 | 31155411750 | 225500 | 225500 | 225500 | 225000 | 302 |
| 410 | 20250414 | 114900 | 31087361250 | 225500 | 225000 | 225500 | 225000 | 138 |
| 411 | 20250414 | 114800 | 31056265750 | 225500 | 225500 | 225500 | 225000 | 378 |
| 412 | 20250414 | 114700 | 30971033250 | 225000 | 225000 | 225500 | 225000 | 142 |
| 413 | 20250414 | 114600 | 30939049250 | 225000 | 225000 | 225500 | 225000 | 215 |
| 414 | 20250414 | 114500 | 30890609750 | 225500 | 225500 | 225500 | 225000 | 110 |
| 415 | 20250414 | 114400 | 30865821250 | 225500 | 225000 | 225500 | 225000 | 232 |
| 416 | 20250414 | 114300 | 30813512750 | 225000 | 225500 | 225500 | 225000 | 145 |
| 417 | 20250414 | 114200 | 30780824250 | 225500 | 225500 | 225500 | 225000 | 331 |
| 418 | 20250414 | 114100 | 30706200750 | 225000 | 225000 | 225500 | 225000 | 312 |
| 419 | 20250414 | 114000 | 30635954750 | 225500 | 225000 | 225500 | 225000 | 343 |
| 420 | 20250414 | 113900 | 30558669250 | 225500 | 225000 | 225500 | 224500 | 519 |
| 421 | 20250414 | 113800 | 30441849500 | 225000 | 225000 | 225000 | 224500 | 342 |
| 422 | 20250414 | 113700 | 30364900500 | 224500 | 225000 | 225500 | 224500 | 1297 |
| 423 | 20250414 | 113600 | 30072982000 | 225000 | 225000 | 225000 | 224500 | 475 |
| 424 | 20250414 | 113500 | 29966204000 | 225000 | 225000 | 225000 | 224500 | 308 |
| 425 | 20250414 | 113400 | 29896967000 | 225000 | 225000 | 225000 | 224500 | 197 |
| 426 | 20250414 | 113300 | 29852662000 | 225000 | 225000 | 225000 | 224500 | 288 |
| 427 | 20250414 | 113200 | 29787963000 | 225000 | 225000 | 225000 | 224500 | 348 |
| 428 | 20250414 | 113100 | 29709671500 | 225000 | 224500 | 225000 | 224500 | 451 |
| 429 | 20250414 | 113000 | 29608234500 | 225000 | 225000 | 225000 | 224500 | 229 |
| 430 | 20250414 | 112900 | 29556734000 | 225000 | 225000 | 225000 | 224500 | 242 |
| 431 | 20250414 | 112800 | 29502335000 | 225000 | 225000 | 225000 | 224500 | 255 |
| 432 | 20250414 | 112700 | 29444986500 | 224500 | 225000 | 225000 | 224500 | 157 |
| 433 | 20250414 | 112600 | 29409706000 | 225000 | 225000 | 225000 | 224500 | 274 |
| 434 | 20250414 | 112500 | 29348101000 | 225000 | 225000 | 225000 | 224500 | 112 |
| 435 | 20250414 | 112400 | 29322910500 | 225000 | 225000 | 225000 | 225000 | 224 |
| 436 | 20250414 | 112300 | 29272510500 | 225000 | 225000 | 225000 | 224500 | 110 |
| 437 | 20250414 | 112200 | 29247772000 | 225000 | 224500 | 225000 | 224000 | 971 |
| 438 | 20250414 | 112100 | 29029691000 | 224250 | 224000 | 224500 | 224000 | 268 |
| 439 | 20250414 | 112000 | 28969548750 | 224500 | 224000 | 224500 | 224000 | 273 |
| 440 | 20250414 | 111900 | 28908317750 | 224500 | 224500 | 224500 | 224000 | 139 |
| 441 | 20250414 | 111800 | 28877117750 | 224500 | 224500 | 224500 | 224000 | 152 |
| 442 | 20250414 | 111700 | 28843004250 | 224500 | 224500 | 224500 | 224000 | 23 |
| 443 | 20250414 | 111600 | 28837841750 | 224500 | 224500 | 224500 | 224000 | 208 |
| 444 | 20250414 | 111500 | 28791154250 | 224000 | 224000 | 224500 | 224000 | 483 |
| 445 | 20250414 | 111400 | 28682804250 | 224000 | 224000 | 224500 | 224000 | 215 |
| 446 | 20250414 | 111300 | 28634588250 | 224000 | 224000 | 224000 | 223500 | 397 |
| 447 | 20250414 | 111200 | 28545666250 | 223500 | 223500 | 224000 | 223000 | 1204 |
| 448 | 20250414 | 111100 | 28276430750 | 223500 | 223000 | 223500 | 223000 | 61 |
| 449 | 20250414 | 111000 | 28262815250 | 223000 | 223000 | 223500 | 223000 | 119 |
| 450 | 20250414 | 110900 | 28236237250 | 223000 | 223000 | 223500 | 223000 | 113 |
| 451 | 20250414 | 110800 | 28211020750 | 223000 | 223000 | 223500 | 222500 | 734 |
| 452 | 20250414 | 110700 | 28047340750 | 223000 | 222500 | 223000 | 222500 | 49 |
| 453 | 20250414 | 110600 | 28036426750 | 222500 | 222500 | 223000 | 222500 | 167 |
| 454 | 20250414 | 110500 | 27999238250 | 223000 | 223000 | 223000 | 222500 | 638 |
| 455 | 20250414 | 110400 | 27856990750 | 223000 | 223000 | 223500 | 223000 | 1989 |
| 456 | 20250414 | 110300 | 27413385000 | 223500 | 223000 | 223500 | 223000 | 73 |
| 457 | 20250414 | 110200 | 27397087500 | 223000 | 223500 | 223500 | 223000 | 135 |
| 458 | 20250414 | 110100 | 27366957500 | 223000 | 223500 | 223500 | 223000 | 206 |
| 459 | 20250414 | 110000 | 27320997500 | 223000 | 223000 | 223500 | 223000 | 188 |
| 460 | 20250414 | 105900 | 27279002250 | 223500 | 224000 | 224000 | 223000 | 526 |
| 461 | 20250414 | 105800 | 27161412750 | 224000 | 223500 | 224000 | 223500 | 188 |
| 462 | 20250414 | 105700 | 27119316000 | 224000 | 223500 | 224000 | 223500 | 105 |
| 463 | 20250414 | 105600 | 27095803500 | 224000 | 224000 | 224000 | 223500 | 282 |
| 464 | 20250414 | 105500 | 27032637000 | 224000 | 223500 | 224000 | 223500 | 110 |
| 465 | 20250414 | 105400 | 27008003500 | 224000 | 224000 | 224000 | 223500 | 148 |
| 466 | 20250414 | 105300 | 26974857500 | 224000 | 224000 | 224000 | 223500 | 105 |
| 467 | 20250414 | 105200 | 26951340000 | 224000 | 224000 | 224000 | 223500 | 427 |
| 468 | 20250414 | 105100 | 26855710000 | 224000 | 224000 | 224000 | 223500 | 91 |
| 469 | 20250414 | 105000 | 26835332000 | 224000 | 224000 | 224000 | 223500 | 192 |
| 470 | 20250414 | 104900 | 26792347500 | 223500 | 224000 | 224000 | 223500 | 438 |
| 471 | 20250414 | 104800 | 26694257500 | 224000 | 224000 | 224000 | 223500 | 578 |
| 472 | 20250414 | 104700 | 26564843500 | 224000 | 224000 | 224000 | 223500 | 155 |
| 473 | 20250414 | 104600 | 26530129000 | 224000 | 224000 | 224000 | 223500 | 148 |
| 474 | 20250414 | 104500 | 26496993000 | 224000 | 224000 | 224000 | 223500 | 381 |
| 475 | 20250414 | 104400 | 26411674000 | 224000 | 224500 | 224500 | 223500 | 2414 |
| 476 | 20250414 | 104300 | 25870905000 | 224500 | 224000 | 224500 | 224000 | 138 |
| 477 | 20250414 | 104200 | 25839950500 | 224000 | 224500 | 225000 | 224000 | 374 |
| 478 | 20250414 | 104100 | 25755959500 | 224500 | 225000 | 225000 | 224500 | 157 |
| 479 | 20250414 | 104000 | 25720671000 | 225000 | 224500 | 225500 | 224500 | 443 |
| 480 | 20250414 | 103900 | 25620914500 | 225000 | 225500 | 225500 | 224500 | 1903 |
| 481 | 20250414 | 103800 | 25192386000 | 225500 | 225500 | 225500 | 225000 | 145 |
| 482 | 20250414 | 103700 | 25159695000 | 225500 | 225500 | 225500 | 225000 | 251 |
| 483 | 20250414 | 103600 | 25103126000 | 225500 | 225000 | 225500 | 224750 | 727 |
| 484 | 20250414 | 103500 | 24939429250 | 224500 | 225000 | 225000 | 224500 | 1736 |
| 485 | 20250414 | 103400 | 24548864750 | 224500 | 224500 | 225000 | 224500 | 671 |
| 486 | 20250414 | 103300 | 24398167250 | 225000 | 224500 | 225000 | 224000 | 746 |
| 487 | 20250414 | 103200 | 24230514500 | 224250 | 224500 | 224500 | 224250 | 342 |
| 488 | 20250414 | 103100 | 24153737250 | 224500 | 224500 | 224500 | 224000 | 539 |
| 489 | 20250414 | 103000 | 24032737750 | 224500 | 224000 | 224500 | 224000 | 366 |
| 490 | 20250414 | 102900 | 23950611250 | 224000 | 224500 | 224500 | 224000 | 191 |
| 491 | 20250414 | 102800 | 23907755250 | 224500 | 224000 | 224500 | 223500 | 839 |
| 492 | 20250414 | 102700 | 23719726250 | 223500 | 224000 | 224000 | 223500 | 400 |
| 493 | 20250414 | 102600 | 23630169250 | 224000 | 223500 | 224000 | 223500 | 115 |
| 494 | 20250414 | 102500 | 23604422250 | 224000 | 223500 | 224000 | 223500 | 256 |
| 495 | 20250414 | 102400 | 23547098750 | 224000 | 223500 | 224000 | 223500 | 362 |
| 496 | 20250414 | 102300 | 23466070250 | 224000 | 223500 | 224000 | 223000 | 417 |
| 497 | 20250414 | 102200 | 23372827250 | 223500 | 223000 | 223500 | 223000 | 141 |
| 498 | 20250414 | 102100 | 23341325250 | 223500 | 223500 | 224000 | 223000 | 1597 |
| 499 | 20250414 | 102000 | 22984313250 | 223000 | 223000 | 223500 | 222500 | 639 |
| 500 | 20250414 | 101900 | 22841771750 | 223000 | 223000 | 223000 | 222500 | 153 |
| 501 | 20250414 | 101800 | 22807678750 | 223000 | 222500 | 223000 | 222500 | 132 |
| 502 | 20250414 | 101700 | 22778268250 | 223000 | 222500 | 223000 | 222500 | 112 |
| 503 | 20250414 | 101600 | 22753306250 | 222500 | 223000 | 223000 | 222500 | 200 |
| 504 | 20250414 | 101500 | 22708711750 | 223000 | 223000 | 223000 | 222500 | 353 |
| 505 | 20250414 | 101400 | 22629995250 | 223000 | 223000 | 223000 | 222500 | 80 |
| 506 | 20250414 | 101300 | 22612163500 | 223000 | 222500 | 223000 | 222500 | 775 |
| 507 | 20250414 | 101200 | 22439363000 | 223000 | 223000 | 223000 | 222500 | 216 |
| 508 | 20250414 | 101100 | 22391205000 | 223000 | 222500 | 223000 | 222000 | 804 |
| 509 | 20250414 | 101000 | 22212270500 | 222000 | 223000 | 223000 | 222000 | 1492 |
| 510 | 20250414 | 100900 | 21880273500 | 223000 | 223500 | 223500 | 222500 | 1621 |
| 511 | 20250414 | 100800 | 21518786500 | 223500 | 223500 | 223500 | 223000 | 345 |
| 512 | 20250414 | 100700 | 21441689000 | 223500 | 223500 | 223500 | 223000 | 212 |
| 513 | 20250414 | 100600 | 21394363000 | 223500 | 223500 | 224000 | 223000 | 1453 |
| 514 | 20250414 | 100500 | 21069559500 | 223500 | 223500 | 224000 | 223000 | 907 |
| 515 | 20250414 | 100400 | 20866844500 | 223500 | 224000 | 224000 | 223000 | 979 |
| 516 | 20250414 | 100300 | 20647984500 | 223500 | 223000 | 224000 | 223000 | 1198 |
| 517 | 20250414 | 100200 | 20379814000 | 223500 | 224000 | 224000 | 223500 | 843 |
| 518 | 20250414 | 100100 | 20191367000 | 224000 | 224000 | 224000 | 223500 | 222 |
| 519 | 20250414 | 100000 | 20141703000 | 224000 | 224000 | 224000 | 223500 | 52 |
| 520 | 20250414 | 095900 | 20130056500 | 224000 | 223500 | 224000 | 223500 | 107 |
| 521 | 20250414 | 095800 | 20106098000 | 224000 | 223500 | 224000 | 223000 | 381 |
| 522 | 20250414 | 095700 | 20020928500 | 223500 | 223500 | 224000 | 223000 | 511 |
| 523 | 20250414 | 095600 | 19906608000 | 223000 | 224000 | 224000 | 223000 | 429 |
| 524 | 20250414 | 095500 | 19810722500 | 224000 | 223500 | 224000 | 223000 | 547 |
| 525 | 20250414 | 095400 | 19688452000 | 223500 | 223000 | 223500 | 223000 | 181 |
| 526 | 20250414 | 095300 | 19648028500 | 223000 | 223000 | 223500 | 223000 | 157 |
| 527 | 20250414 | 095200 | 19612994000 | 223000 | 223000 | 223500 | 222500 | 1053 |
| 528 | 20250414 | 095100 | 19378177000 | 222500 | 222500 | 223000 | 222500 | 302 |
| 529 | 20250414 | 095000 | 19310878500 | 222500 | 223000 | 223000 | 222500 | 380 |
| 530 | 20250414 | 094900 | 19226275500 | 223000 | 223000 | 223500 | 222500 | 1054 |
| 531 | 20250414 | 094800 | 18991575000 | 223000 | 223000 | 223500 | 222500 | 803 |
| 532 | 20250414 | 094700 | 18812477000 | 223000 | 223500 | 223500 | 223000 | 390 |
| 533 | 20250414 | 094600 | 18725429500 | 223500 | 223000 | 223500 | 223000 | 427 |
| 534 | 20250414 | 094500 | 18630134250 | 223500 | 223000 | 223500 | 222500 | 865 |
| 535 | 20250414 | 094400 | 18437355250 | 223000 | 223000 | 223500 | 223000 | 388 |
| 536 | 20250414 | 094300 | 18350820750 | 223500 | 223000 | 223500 | 223000 | 1385 |
| 537 | 20250414 | 094200 | 18041780750 | 223000 | 223000 | 223500 | 223000 | 221 |
| 538 | 20250414 | 094100 | 17992447750 | 223500 | 223500 | 224500 | 223000 | 1016 |
| 539 | 20250414 | 094000 | 17765089250 | 223500 | 224000 | 224000 | 223500 | 210 |
| 540 | 20250414 | 093900 | 17718126250 | 223500 | 223500 | 224000 | 223000 | 1020 |
| 541 | 20250414 | 093800 | 17490133750 | 223000 | 223500 | 223500 | 223000 | 478 |
| 542 | 20250414 | 093700 | 17383407750 | 223000 | 224000 | 224000 | 223000 | 814 |
| 543 | 20250414 | 093600 | 17201464750 | 223500 | 224000 | 224250 | 223250 | 2376 |
| 544 | 20250414 | 093500 | 16670025000 | 224000 | 224500 | 224500 | 224000 | 346 |
| 545 | 20250414 | 093400 | 16592398000 | 224000 | 224500 | 225000 | 223500 | 913 |
| 546 | 20250414 | 093300 | 16387724250 | 224500 | 224500 | 225000 | 224000 | 1101 |
| 547 | 20250414 | 093200 | 16140382500 | 224500 | 225000 | 225000 | 224000 | 274 |
| 548 | 20250414 | 093100 | 16078872000 | 224750 | 224500 | 225000 | 224000 | 839 |
| 549 | 20250414 | 093000 | 15890546250 | 224250 | 224500 | 225000 | 224000 | 558 |
| 550 | 20250414 | 092900 | 15765330750 | 224500 | 225000 | 225000 | 224000 | 1362 |
| 551 | 20250414 | 092800 | 15459573000 | 224500 | 224500 | 225000 | 224000 | 1316 |
| 552 | 20250414 | 092700 | 15164013250 | 224500 | 224000 | 225000 | 223500 | 1322 |
| 553 | 20250414 | 092600 | 14867617000 | 223750 | 223500 | 224500 | 223000 | 1450 |
| 554 | 20250414 | 092500 | 14543430750 | 223000 | 223250 | 223500 | 223000 | 408 |
| 555 | 20250414 | 092400 | 14452371750 | 223000 | 223500 | 223500 | 223000 | 1140 |
| 556 | 20250414 | 092300 | 14197681500 | 223500 | 224000 | 224000 | 223000 | 2613 |
| 557 | 20250414 | 092200 | 13613460250 | 224000 | 224000 | 224500 | 223500 | 1023 |
| 558 | 20250414 | 092100 | 13384137000 | 224000 | 224500 | 225000 | 222500 | 6377 |
| 559 | 20250414 | 092000 | 11959385500 | 224500 | 225000 | 225500 | 224500 | 2042 |
| 560 | 20250414 | 091900 | 11500121750 | 225000 | 225500 | 225500 | 224500 | 400 |
| 561 | 20250414 | 091800 | 11410126500 | 225000 | 225000 | 226000 | 224500 | 2367 |
| 562 | 20250414 | 091700 | 10877170000 | 224500 | 226000 | 226000 | 224500 | 2422 |
| 563 | 20250414 | 091600 | 10331297750 | 226000 | 225000 | 226000 | 224500 | 2218 |
| 564 | 20250414 | 091500 | 9831400500 | 225000 | 225500 | 225500 | 224000 | 1849 |
| 565 | 20250414 | 091400 | 9415749750 | 225500 | 225000 | 225500 | 225000 | 1843 |
| 566 | 20250414 | 091300 | 9000767250 | 225500 | 225500 | 226000 | 225000 | 1283 |
| 567 | 20250414 | 091200 | 8711325000 | 225500 | 224500 | 226000 | 224000 | 3794 |
| 568 | 20250414 | 091100 | 7856944250 | 224000 | 224000 | 224500 | 223500 | 1432 |
| 569 | 20250414 | 091000 | 7536143750 | 224500 | 224500 | 225000 | 224000 | 1370 |
| 570 | 20250414 | 090900 | 7228647750 | 224500 | 225000 | 225000 | 224500 | 928 |
| 571 | 20250414 | 090800 | 7020236250 | 225000 | 225500 | 225500 | 224500 | 956 |
| 572 | 20250414 | 090700 | 6805135750 | 225500 | 225000 | 225500 | 223500 | 1688 |
| 573 | 20250414 | 090600 | 6425935000 | 225000 | 225000 | 225500 | 224000 | 1298 |
| 574 | 20250414 | 090500 | 6134315750 | 225000 | 223500 | 225500 | 223000 | 1529 |
| 575 | 20250414 | 090400 | 5791265500 | 223500 | 224500 | 224500 | 223000 | 1264 |
| 576 | 20250414 | 090300 | 5508457000 | 224000 | 223000 | 224500 | 223000 | 2874 |
| 577 | 20250414 | 090200 | 4865512500 | 223000 | 223000 | 223000 | 222000 | 4084 |
| 578 | 20250414 | 090100 | 3955784000 | 223000 | 224000 | 224000 | 222500 | 3875 |
| 579 | 20250414 | 090000 | 3089925000 | 225500 | 225500 | 228000 | 224000 | 13704 |