34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 3 | 20250417 | 183600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20250417 | 183500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20250417 | 183400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20250417 | 183300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20250417 | 183200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20250417 | 183100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20250417 | 183000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20250417 | 182900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20250417 | 182800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20250417 | 182700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20250417 | 182600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20250417 | 182500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20250417 | 182400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20250417 | 182300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20250417 | 182200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20250417 | 182100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20250417 | 182000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20250417 | 181900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20250417 | 181800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20250417 | 181700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20250417 | 181600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20250417 | 181500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20250417 | 181400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20250417 | 181300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20250417 | 181200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20250417 | 181100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20250417 | 181000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20250417 | 180900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20250417 | 180800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20250417 | 180700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 33 | 20250417 | 180600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20250417 | 180500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20250417 | 180400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20250417 | 180300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20250417 | 180200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20250417 | 180100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20250417 | 180000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20250417 | 175900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20250417 | 175800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20250417 | 175700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20250417 | 175600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20250417 | 175500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20250417 | 175400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20250417 | 175300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20250417 | 175200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20250417 | 175100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20250417 | 175000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20250417 | 174900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20250417 | 174800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20250417 | 174700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20250417 | 174600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20250417 | 174500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20250417 | 174400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20250417 | 174300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20250417 | 174200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20250417 | 174100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20250417 | 174000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20250417 | 173900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20250417 | 173800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20250417 | 173700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 63 | 20250417 | 173600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20250417 | 173500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20250417 | 173400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20250417 | 173300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20250417 | 173200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20250417 | 173100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20250417 | 173000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20250417 | 172900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20250417 | 172800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20250417 | 172700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20250417 | 172600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20250417 | 172500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20250417 | 172400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20250417 | 172300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20250417 | 172200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20250417 | 172100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20250417 | 172000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20250417 | 171900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20250417 | 171800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20250417 | 171700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20250417 | 171600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20250417 | 171500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20250417 | 171400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20250417 | 171300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20250417 | 171200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20250417 | 171100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20250417 | 171000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20250417 | 170900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20250417 | 170800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20250417 | 170700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 93 | 20250417 | 170600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20250417 | 170500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20250417 | 170400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20250417 | 170300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20250417 | 170200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20250417 | 170100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20250417 | 170000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20250417 | 165900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20250417 | 165800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20250417 | 165700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20250417 | 165600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20250417 | 165500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20250417 | 165400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20250417 | 165300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20250417 | 165200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20250417 | 165100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20250417 | 165000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20250417 | 164900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20250417 | 164800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20250417 | 164700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20250417 | 164600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20250417 | 164500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20250417 | 164400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20250417 | 164300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20250417 | 164200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20250417 | 164100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20250417 | 164000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20250417 | 163900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20250417 | 163800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20250417 | 163700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 123 | 20250417 | 163600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20250417 | 163500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20250417 | 163400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20250417 | 163300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20250417 | 163200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20250417 | 163100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20250417 | 163000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20250417 | 162900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20250417 | 162800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20250417 | 162700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20250417 | 162600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20250417 | 162500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20250417 | 162400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20250417 | 162300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20250417 | 162200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20250417 | 162100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20250417 | 162000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20250417 | 161900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20250417 | 161800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20250417 | 161700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20250417 | 161600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20250417 | 161500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20250417 | 161400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20250417 | 161300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20250417 | 161200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20250417 | 161100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20250417 | 161000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20250417 | 160900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20250417 | 160800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20250417 | 160700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 153 | 20250417 | 160600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20250417 | 160500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20250417 | 160400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20250417 | 160300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20250417 | 160200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20250417 | 160100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20250417 | 160000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20250417 | 155900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20250417 | 155800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20250417 | 155700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20250417 | 155600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20250417 | 155500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20250417 | 155400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20250417 | 155300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20250417 | 155200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20250417 | 155100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20250417 | 155000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20250417 | 154900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20250417 | 154800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20250417 | 154700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20250417 | 154600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20250417 | 154500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20250417 | 154400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20250417 | 154300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20250417 | 154200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20250417 | 154100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20250417 | 154000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20250417 | 153900 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20250417 | 153800 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20250417 | 153700 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 183 | 20250417 | 153600 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20250417 | 153500 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20250417 | 153400 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20250417 | 153300 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20250417 | 153200 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20250417 | 153100 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20250417 | 153000 | 38747325000 | 230000 | 230000 | 230000 | 230000 | 18848 |
| 190 | 20250417 | 152900 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 191 | 20250417 | 152800 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 192 | 20250417 | 152700 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 193 | 20250417 | 152600 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 194 | 20250417 | 152500 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 195 | 20250417 | 152400 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 196 | 20250417 | 152300 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 197 | 20250417 | 152200 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 198 | 20250417 | 152100 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 199 | 20250417 | 152000 | 34412285000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 200 | 20250417 | 151900 | 34412285000 | 230500 | 230500 | 231000 | 230500 | 839 |
| 201 | 20250417 | 151800 | 34218556500 | 231000 | 230500 | 231000 | 230500 | 839 |
| 202 | 20250417 | 151700 | 34024938500 | 231000 | 231000 | 231000 | 230500 | 1093 |
| 203 | 20250417 | 151600 | 33772654000 | 231000 | 230500 | 231000 | 230500 | 603 |
| 204 | 20250417 | 151500 | 33633447750 | 230500 | 231000 | 231000 | 230500 | 632 |
| 205 | 20250417 | 151400 | 33487520000 | 231000 | 231000 | 231000 | 230500 | 645 |
| 206 | 20250417 | 151300 | 33338543000 | 231000 | 231000 | 231000 | 230500 | 370 |
| 207 | 20250417 | 151200 | 33253110000 | 231000 | 230500 | 231000 | 230500 | 354 |
| 208 | 20250417 | 151100 | 33171388000 | 231000 | 231000 | 231000 | 230500 | 336 |
| 209 | 20250417 | 151000 | 33093816500 | 231000 | 230500 | 231000 | 230500 | 890 |
| 210 | 20250417 | 150900 | 32888493750 | 231000 | 230500 | 231000 | 230500 | 346 |
| 211 | 20250417 | 150800 | 32808614750 | 231000 | 230500 | 231000 | 230250 | 330 |
| 212 | 20250417 | 150700 | 32732496750 | 230500 | 230500 | 230500 | 230000 | 1909 |
| 213 | 20250417 | 150600 | 32292482250 | 230500 | 230250 | 230500 | 230000 | 339 |
| 214 | 20250417 | 150500 | 32214349500 | 230500 | 230500 | 230500 | 230000 | 751 |
| 215 | 20250417 | 150400 | 32041252250 | 230500 | 230500 | 230500 | 230000 | 380 |
| 216 | 20250417 | 150300 | 31953667250 | 230500 | 230500 | 230500 | 230000 | 319 |
| 217 | 20250417 | 150200 | 31880152750 | 230500 | 230500 | 230500 | 230000 | 255 |
| 218 | 20250417 | 150100 | 31821379750 | 230000 | 230500 | 230500 | 230000 | 298 |
| 219 | 20250417 | 150000 | 31752724250 | 230500 | 230500 | 230500 | 230000 | 328 |
| 220 | 20250417 | 145900 | 31677129250 | 230500 | 230500 | 230500 | 230000 | 327 |
| 221 | 20250417 | 145800 | 31601766250 | 230500 | 230500 | 230500 | 230000 | 235 |
| 222 | 20250417 | 145700 | 31547604500 | 230500 | 230250 | 230500 | 230000 | 140 |
| 223 | 20250417 | 145600 | 31515340250 | 230500 | 230500 | 230500 | 230000 | 214 |
| 224 | 20250417 | 145500 | 31466022750 | 230500 | 230250 | 230500 | 230000 | 351 |
| 225 | 20250417 | 145400 | 31385158750 | 230500 | 230500 | 230500 | 230000 | 364 |
| 226 | 20250417 | 145300 | 31301259750 | 230500 | 230500 | 230500 | 230000 | 301 |
| 227 | 20250417 | 145200 | 31231894750 | 230500 | 230500 | 230500 | 230000 | 191 |
| 228 | 20250417 | 145100 | 31187875250 | 230500 | 230500 | 230500 | 230000 | 164 |
| 229 | 20250417 | 145000 | 31150076750 | 230500 | 230500 | 230500 | 230000 | 190 |
| 230 | 20250417 | 144900 | 31106289750 | 230000 | 230500 | 230500 | 230000 | 259 |
| 231 | 20250417 | 144800 | 31046596250 | 230500 | 230500 | 230500 | 229500 | 187 |
| 232 | 20250417 | 144700 | 31003515750 | 230500 | 230000 | 230500 | 229500 | 482 |
| 233 | 20250417 | 144600 | 30892570250 | 230000 | 231000 | 231000 | 229500 | 1402 |
| 234 | 20250417 | 144500 | 30569854750 | 230500 | 230500 | 231000 | 230000 | 2242 |
| 235 | 20250417 | 144400 | 30053191750 | 230500 | 230500 | 230500 | 230000 | 241 |
| 236 | 20250417 | 144300 | 29997645750 | 230500 | 230500 | 230500 | 230000 | 505 |
| 237 | 20250417 | 144200 | 29881245750 | 230500 | 230500 | 230500 | 230000 | 339 |
| 238 | 20250417 | 144100 | 29803111750 | 230500 | 230500 | 230500 | 230000 | 1239 |
| 239 | 20250417 | 144000 | 29517713250 | 230500 | 230500 | 230500 | 230000 | 277 |
| 240 | 20250417 | 143900 | 29453873000 | 230000 | 230500 | 230500 | 230000 | 399 |
| 241 | 20250417 | 143800 | 29361907500 | 230500 | 230500 | 230500 | 230000 | 224 |
| 242 | 20250417 | 143700 | 29310278500 | 230500 | 230500 | 230500 | 230000 | 225 |
| 243 | 20250417 | 143600 | 29258422000 | 230500 | 230500 | 230500 | 230000 | 326 |
| 244 | 20250417 | 143500 | 29183332000 | 230500 | 230500 | 230500 | 230000 | 389 |
| 245 | 20250417 | 143400 | 29093738500 | 230500 | 230500 | 230500 | 230250 | 258 |
| 246 | 20250417 | 143300 | 29034272000 | 230500 | 230500 | 230500 | 230000 | 432 |
| 247 | 20250417 | 143200 | 28934816250 | 230500 | 230500 | 230500 | 230000 | 286 |
| 248 | 20250417 | 143100 | 28868895750 | 230500 | 230500 | 230500 | 230000 | 304 |
| 249 | 20250417 | 143000 | 28798852750 | 230500 | 230500 | 230500 | 230000 | 339 |
| 250 | 20250417 | 142900 | 28720716250 | 230500 | 230500 | 230500 | 230000 | 505 |
| 251 | 20250417 | 142800 | 28604390750 | 230500 | 230500 | 230500 | 230000 | 239 |
| 252 | 20250417 | 142700 | 28549313250 | 230500 | 230000 | 230500 | 230000 | 410 |
| 253 | 20250417 | 142600 | 28454896250 | 230500 | 230500 | 230500 | 230000 | 343 |
| 254 | 20250417 | 142500 | 28375856500 | 230500 | 230500 | 230500 | 230000 | 302 |
| 255 | 20250417 | 142400 | 28306253500 | 230500 | 230500 | 230500 | 230000 | 421 |
| 256 | 20250417 | 142300 | 28209228750 | 230500 | 230500 | 230500 | 230250 | 288 |
| 257 | 20250417 | 142200 | 28142846250 | 230500 | 230500 | 230500 | 230250 | 259 |
| 258 | 20250417 | 142100 | 28083157750 | 230500 | 230500 | 230500 | 230000 | 291 |
| 259 | 20250417 | 142000 | 28016110500 | 230500 | 230500 | 230500 | 230250 | 237 |
| 260 | 20250417 | 141900 | 27961490000 | 230500 | 230250 | 230500 | 230250 | 352 |
| 261 | 20250417 | 141800 | 27880359500 | 230500 | 230500 | 230500 | 230250 | 315 |
| 262 | 20250417 | 141700 | 27807754250 | 230500 | 230250 | 230500 | 230000 | 252 |
| 263 | 20250417 | 141600 | 27749689000 | 230500 | 230000 | 230500 | 229500 | 348 |
| 264 | 20250417 | 141500 | 27669588500 | 230000 | 230500 | 230500 | 229500 | 969 |
| 265 | 20250417 | 141400 | 27446621500 | 230500 | 230000 | 230500 | 229750 | 479 |
| 266 | 20250417 | 141300 | 27336429500 | 230000 | 230000 | 230000 | 229750 | 415 |
| 267 | 20250417 | 141200 | 27240982500 | 229750 | 230000 | 230000 | 229750 | 321 |
| 268 | 20250417 | 141100 | 27167158250 | 229750 | 230000 | 230000 | 229750 | 169 |
| 269 | 20250417 | 141000 | 27128291000 | 229750 | 230500 | 230500 | 229500 | 1791 |
| 270 | 20250417 | 140900 | 26716349000 | 230000 | 230000 | 230500 | 230000 | 236 |
| 271 | 20250417 | 140800 | 26661975500 | 230000 | 230500 | 230500 | 230000 | 204 |
| 272 | 20250417 | 140700 | 26614969500 | 230500 | 230500 | 230500 | 230000 | 201 |
| 273 | 20250417 | 140600 | 26568642500 | 230500 | 230500 | 230500 | 230000 | 218 |
| 274 | 20250417 | 140500 | 26518406750 | 230500 | 230500 | 230500 | 230000 | 171 |
| 275 | 20250417 | 140400 | 26478993750 | 230500 | 230500 | 230500 | 230000 | 455 |
| 276 | 20250417 | 140300 | 26374244750 | 230000 | 230000 | 230500 | 230000 | 961 |
| 277 | 20250417 | 140200 | 26153211500 | 230000 | 230000 | 230000 | 229500 | 298 |
| 278 | 20250417 | 140100 | 26084676500 | 230000 | 230000 | 230000 | 229500 | 265 |
| 279 | 20250417 | 140000 | 26023731750 | 230000 | 229500 | 230000 | 229500 | 299 |
| 280 | 20250417 | 135900 | 25954964000 | 230000 | 230000 | 230000 | 229500 | 233 |
| 281 | 20250417 | 135800 | 25901375500 | 230000 | 230000 | 230000 | 229500 | 253 |
| 282 | 20250417 | 135700 | 25843186500 | 230000 | 230000 | 230000 | 229500 | 208 |
| 283 | 20250417 | 135600 | 25795353250 | 230000 | 229500 | 230000 | 229500 | 270 |
| 284 | 20250417 | 135500 | 25733253750 | 230000 | 230000 | 230000 | 229500 | 303 |
| 285 | 20250417 | 135400 | 25663566750 | 230000 | 230000 | 230000 | 229500 | 279 |
| 286 | 20250417 | 135300 | 25599421500 | 230000 | 230000 | 230000 | 229500 | 482 |
| 287 | 20250417 | 135200 | 25488565500 | 230000 | 230000 | 230000 | 229500 | 188 |
| 288 | 20250417 | 135100 | 25445328500 | 230000 | 230000 | 230000 | 229500 | 231 |
| 289 | 20250417 | 135000 | 25392201500 | 230000 | 230000 | 230000 | 229500 | 298 |
| 290 | 20250417 | 134900 | 25323674500 | 230000 | 230000 | 230000 | 229500 | 476 |
| 291 | 20250417 | 134800 | 25214195000 | 230000 | 230000 | 230000 | 229500 | 289 |
| 292 | 20250417 | 134700 | 25147727500 | 230000 | 230000 | 230000 | 229500 | 311 |
| 293 | 20250417 | 134600 | 25076206750 | 229500 | 230000 | 230000 | 229500 | 234 |
| 294 | 20250417 | 134500 | 25022392250 | 230000 | 230000 | 230000 | 229500 | 2930 |
| 295 | 20250417 | 134400 | 24348557750 | 230000 | 230000 | 230000 | 229500 | 339 |
| 296 | 20250417 | 134300 | 24270608250 | 230000 | 230000 | 230000 | 229500 | 107 |
| 297 | 20250417 | 134200 | 24246006250 | 230000 | 230000 | 230000 | 229500 | 146 |
| 298 | 20250417 | 134100 | 24212433250 | 230000 | 230000 | 230000 | 229500 | 119 |
| 299 | 20250417 | 134000 | 24185070250 | 230000 | 230000 | 230000 | 229500 | 148 |
| 300 | 20250417 | 133900 | 24151049750 | 230000 | 229500 | 230000 | 229500 | 195 |
| 301 | 20250417 | 133800 | 24106248250 | 229500 | 230000 | 230000 | 229500 | 162 |
| 302 | 20250417 | 133700 | 24069016250 | 230000 | 229500 | 230000 | 229000 | 241 |
| 303 | 20250417 | 133600 | 24013707750 | 229500 | 230000 | 230000 | 229250 | 628 |
| 304 | 20250417 | 133500 | 23869538000 | 230000 | 229500 | 230000 | 229500 | 125 |
| 305 | 20250417 | 133400 | 23840805000 | 230000 | 229500 | 230000 | 229000 | 495 |
| 306 | 20250417 | 133300 | 23727210250 | 229500 | 229500 | 229500 | 229250 | 184 |
| 307 | 20250417 | 133200 | 23684991750 | 229500 | 229500 | 229500 | 229500 | 90 |
| 308 | 20250417 | 133100 | 23664336750 | 229500 | 230000 | 230000 | 229000 | 115 |
| 309 | 20250417 | 133000 | 23637953750 | 230000 | 229750 | 230000 | 229000 | 294 |
| 310 | 20250417 | 132900 | 23570441500 | 230000 | 229500 | 230000 | 229250 | 1167 |
| 311 | 20250417 | 132800 | 23302598000 | 229500 | 229500 | 229500 | 229250 | 192 |
| 312 | 20250417 | 132700 | 23258537250 | 229500 | 229500 | 229500 | 229250 | 118 |
| 313 | 20250417 | 132600 | 23231456750 | 229500 | 229250 | 229500 | 229000 | 156 |
| 314 | 20250417 | 132500 | 23195706000 | 229500 | 229500 | 229500 | 229000 | 135 |
| 315 | 20250417 | 132400 | 23164725500 | 229500 | 229500 | 229500 | 229250 | 84 |
| 316 | 20250417 | 132300 | 23145447750 | 229500 | 229500 | 229500 | 229000 | 338 |
| 317 | 20250417 | 132200 | 23067986750 | 229500 | 229500 | 229500 | 229000 | 170 |
| 318 | 20250417 | 132100 | 23028986250 | 229500 | 229500 | 229500 | 229000 | 87 |
| 319 | 20250417 | 132000 | 23009022250 | 229500 | 229500 | 229500 | 229000 | 120 |
| 320 | 20250417 | 131900 | 22981501750 | 229000 | 229500 | 229500 | 229000 | 144 |
| 321 | 20250417 | 131800 | 22948491750 | 229000 | 229500 | 229500 | 229000 | 78 |
| 322 | 20250417 | 131700 | 22930604250 | 229000 | 229500 | 229500 | 229000 | 106 |
| 323 | 20250417 | 131600 | 22906297500 | 229500 | 229000 | 229500 | 229000 | 109 |
| 324 | 20250417 | 131500 | 22881296500 | 229000 | 229000 | 229500 | 229000 | 90 |
| 325 | 20250417 | 131400 | 22860665000 | 229000 | 229000 | 229500 | 228500 | 512 |
| 326 | 20250417 | 131300 | 22743401500 | 228500 | 229000 | 229000 | 228500 | 217 |
| 327 | 20250417 | 131200 | 22693775500 | 229000 | 228500 | 229000 | 228500 | 132 |
| 328 | 20250417 | 131100 | 22663575000 | 228500 | 229000 | 229000 | 228500 | 144 |
| 329 | 20250417 | 131000 | 22630626000 | 228500 | 229500 | 229500 | 228500 | 608 |
| 330 | 20250417 | 130900 | 22491402250 | 229000 | 229500 | 229500 | 229000 | 695 |
| 331 | 20250417 | 130800 | 22332219250 | 229500 | 230000 | 230000 | 229000 | 2095 |
| 332 | 20250417 | 130700 | 21851419250 | 230000 | 230000 | 230000 | 229500 | 132 |
| 333 | 20250417 | 130600 | 21821061750 | 229500 | 230000 | 230000 | 229500 | 198 |
| 334 | 20250417 | 130500 | 21775561750 | 230000 | 230000 | 230000 | 229500 | 355 |
| 335 | 20250417 | 130400 | 21693979000 | 230000 | 230000 | 230000 | 229500 | 197 |
| 336 | 20250417 | 130300 | 21648674000 | 230000 | 230000 | 230000 | 229500 | 321 |
| 337 | 20250417 | 130200 | 21574861250 | 230000 | 230000 | 230000 | 229500 | 154 |
| 338 | 20250417 | 130100 | 21539447750 | 230000 | 230000 | 230000 | 229500 | 144 |
| 339 | 20250417 | 130000 | 21506329500 | 230000 | 230000 | 230000 | 229500 | 209 |
| 340 | 20250417 | 125900 | 21458275500 | 230000 | 230000 | 230000 | 229500 | 266 |
| 341 | 20250417 | 125800 | 21397105500 | 230000 | 230000 | 230000 | 229500 | 766 |
| 342 | 20250417 | 125700 | 21221159750 | 230000 | 230000 | 230000 | 229500 | 358 |
| 343 | 20250417 | 125600 | 21138831750 | 230000 | 230000 | 230000 | 229500 | 706 |
| 344 | 20250417 | 125500 | 20976465250 | 230000 | 229750 | 230000 | 229750 | 1114 |
| 345 | 20250417 | 125400 | 20720246500 | 229750 | 230000 | 230000 | 229750 | 238 |
| 346 | 20250417 | 125300 | 20665526000 | 230000 | 230000 | 230000 | 229750 | 297 |
| 347 | 20250417 | 125200 | 20597231250 | 230000 | 230000 | 230000 | 229750 | 142 |
| 348 | 20250417 | 125100 | 20564571750 | 230000 | 230000 | 230000 | 229750 | 138 |
| 349 | 20250417 | 125000 | 20532832250 | 230000 | 229750 | 230000 | 229500 | 492 |
| 350 | 20250417 | 124900 | 20419774250 | 230000 | 230000 | 230000 | 229500 | 337 |
| 351 | 20250417 | 124800 | 20342312000 | 230000 | 229500 | 230000 | 229250 | 5916 |
| 352 | 20250417 | 124700 | 18984064250 | 229250 | 229500 | 229500 | 229000 | 93 |
| 353 | 20250417 | 124600 | 18962724000 | 229500 | 229500 | 229500 | 229000 | 209 |
| 354 | 20250417 | 124500 | 18914813750 | 229500 | 229500 | 229500 | 229000 | 99 |
| 355 | 20250417 | 124400 | 18892095750 | 229500 | 229500 | 229500 | 229250 | 93 |
| 356 | 20250417 | 124300 | 18870753500 | 229000 | 229000 | 229500 | 228500 | 1600 |
| 357 | 20250417 | 124200 | 18504236500 | 229000 | 229000 | 229000 | 228500 | 137 |
| 358 | 20250417 | 124100 | 18472898500 | 229000 | 229000 | 229000 | 228500 | 127 |
| 359 | 20250417 | 124000 | 18443868250 | 229000 | 229000 | 229000 | 228500 | 101 |
| 360 | 20250417 | 123900 | 18420753000 | 229000 | 228500 | 229000 | 228500 | 457 |
| 361 | 20250417 | 123800 | 18316294000 | 229000 | 229000 | 229000 | 228500 | 69 |
| 362 | 20250417 | 123700 | 18300507500 | 229000 | 229000 | 229000 | 228500 | 249 |
| 363 | 20250417 | 123600 | 18243548000 | 229000 | 228500 | 229000 | 228500 | 286 |
| 364 | 20250417 | 123500 | 18178161000 | 228500 | 229000 | 229000 | 228000 | 1067 |
| 365 | 20250417 | 123400 | 17934360500 | 229000 | 228500 | 229000 | 228500 | 135 |
| 366 | 20250417 | 123300 | 17903453750 | 229000 | 229000 | 229000 | 229000 | 102 |
| 367 | 20250417 | 123200 | 17880095750 | 229000 | 229000 | 229000 | 228500 | 61 |
| 368 | 20250417 | 123100 | 17866132750 | 229000 | 229000 | 229000 | 228750 | 94 |
| 369 | 20250417 | 123000 | 17844607000 | 229000 | 229000 | 229000 | 228500 | 78 |
| 370 | 20250417 | 122900 | 17826748750 | 229000 | 229000 | 229000 | 228500 | 115 |
| 371 | 20250417 | 122800 | 17800417250 | 229000 | 228500 | 229000 | 228500 | 115 |
| 372 | 20250417 | 122700 | 17774083250 | 228500 | 229000 | 229000 | 228500 | 62 |
| 373 | 20250417 | 122600 | 17759890250 | 229000 | 229000 | 229000 | 228500 | 126 |
| 374 | 20250417 | 122500 | 17731055250 | 229000 | 228500 | 229000 | 228500 | 107 |
| 375 | 20250417 | 122400 | 17706568750 | 229000 | 229000 | 229000 | 228500 | 98 |
| 376 | 20250417 | 122300 | 17684134500 | 229000 | 229000 | 229000 | 228500 | 219 |
| 377 | 20250417 | 122200 | 17634035250 | 229000 | 228500 | 229000 | 228500 | 72 |
| 378 | 20250417 | 122100 | 17617548250 | 228500 | 229000 | 229000 | 228500 | 147 |
| 379 | 20250417 | 122000 | 17583910250 | 229000 | 229000 | 229000 | 228500 | 80 |
| 380 | 20250417 | 121900 | 17565592750 | 229000 | 228500 | 229000 | 228500 | 124 |
| 381 | 20250417 | 121800 | 17537198750 | 229000 | 229000 | 229000 | 228500 | 88 |
| 382 | 20250417 | 121700 | 17517050250 | 229000 | 229000 | 229000 | 228750 | 42 |
| 383 | 20250417 | 121600 | 17507432500 | 229000 | 228500 | 229000 | 228500 | 131 |
| 384 | 20250417 | 121500 | 17477435000 | 229000 | 229000 | 229000 | 228500 | 129 |
| 385 | 20250417 | 121400 | 17447896500 | 229000 | 229000 | 229000 | 228500 | 56 |
| 386 | 20250417 | 121300 | 17435079000 | 229000 | 229000 | 229000 | 228500 | 64 |
| 387 | 20250417 | 121200 | 17420437500 | 229000 | 229000 | 229000 | 228500 | 137 |
| 388 | 20250417 | 121100 | 17389082000 | 228500 | 229000 | 229000 | 228500 | 247 |
| 389 | 20250417 | 121000 | 17332621250 | 228500 | 229000 | 229000 | 228500 | 160 |
| 390 | 20250417 | 120900 | 17296009750 | 229000 | 229000 | 229000 | 228500 | 101 |
| 391 | 20250417 | 120800 | 17272896750 | 228500 | 228500 | 229000 | 228250 | 559 |
| 392 | 20250417 | 120700 | 17145122250 | 228500 | 228500 | 228500 | 228000 | 85 |
| 393 | 20250417 | 120600 | 17125710750 | 228250 | 228500 | 228500 | 228250 | 50 |
| 394 | 20250417 | 120500 | 17114286250 | 228500 | 228500 | 228500 | 228500 | 60 |
| 395 | 20250417 | 120400 | 17100576250 | 228500 | 228500 | 228500 | 228000 | 34 |
| 396 | 20250417 | 120300 | 17092808000 | 228000 | 228500 | 228500 | 228000 | 56 |
| 397 | 20250417 | 120200 | 17080013500 | 228500 | 228500 | 228500 | 228000 | 436 |
| 398 | 20250417 | 120100 | 16980569500 | 228500 | 228500 | 228500 | 228000 | 39 |
| 399 | 20250417 | 120000 | 16971659250 | 228500 | 228500 | 228500 | 228000 | 165 |
| 400 | 20250417 | 115900 | 16933999250 | 228500 | 228500 | 228500 | 228500 | 114 |
| 401 | 20250417 | 115800 | 16907950250 | 228500 | 228500 | 228500 | 228500 | 63 |
| 402 | 20250417 | 115700 | 16893554750 | 228500 | 228500 | 229000 | 228000 | 60 |
| 403 | 20250417 | 115600 | 16879847750 | 228500 | 228500 | 228750 | 228500 | 101 |
| 404 | 20250417 | 115500 | 16856768750 | 228500 | 229000 | 229000 | 228000 | 173 |
| 405 | 20250417 | 115400 | 16817271250 | 228500 | 228500 | 229000 | 228500 | 142 |
| 406 | 20250417 | 115300 | 16784818000 | 228500 | 228500 | 229000 | 228000 | 89 |
| 407 | 20250417 | 115200 | 16764473500 | 228500 | 228500 | 228500 | 228500 | 144 |
| 408 | 20250417 | 115100 | 16731569500 | 228500 | 228500 | 229000 | 228000 | 106 |
| 409 | 20250417 | 115000 | 16707338000 | 228000 | 228500 | 229000 | 228000 | 335 |
| 410 | 20250417 | 114900 | 16630789250 | 228500 | 228500 | 228500 | 228250 | 63 |
| 411 | 20250417 | 114800 | 16616394000 | 228500 | 228500 | 228500 | 228250 | 108 |
| 412 | 20250417 | 114700 | 16591716250 | 228500 | 228500 | 228500 | 228500 | 115 |
| 413 | 20250417 | 114600 | 16565438750 | 228500 | 228500 | 228500 | 228000 | 68 |
| 414 | 20250417 | 114500 | 16549904000 | 228500 | 228500 | 228500 | 228250 | 170 |
| 415 | 20250417 | 114400 | 16511059750 | 228500 | 229000 | 229000 | 228500 | 258 |
| 416 | 20250417 | 114300 | 16452104250 | 229000 | 228250 | 229000 | 228000 | 841 |
| 417 | 20250417 | 114200 | 16259911500 | 228500 | 228500 | 228500 | 228250 | 92 |
| 418 | 20250417 | 114100 | 16238889750 | 228500 | 228500 | 228500 | 228000 | 56 |
| 419 | 20250417 | 114000 | 16226097000 | 228500 | 228500 | 228500 | 228000 | 254 |
| 420 | 20250417 | 113900 | 16168129000 | 228500 | 228250 | 228500 | 228000 | 104 |
| 421 | 20250417 | 113800 | 16144386500 | 228500 | 228500 | 228500 | 228500 | 86 |
| 422 | 20250417 | 113700 | 16124735500 | 228500 | 228500 | 228500 | 228000 | 262 |
| 423 | 20250417 | 113600 | 16064885500 | 228500 | 228500 | 228500 | 228000 | 116 |
| 424 | 20250417 | 113500 | 16038380500 | 228250 | 228500 | 228500 | 228000 | 127 |
| 425 | 20250417 | 113400 | 16009364250 | 228500 | 228000 | 228500 | 228000 | 179 |
| 426 | 20250417 | 113300 | 15968463250 | 228500 | 228500 | 228500 | 228250 | 90 |
| 427 | 20250417 | 113200 | 15947898750 | 228500 | 228500 | 228500 | 228000 | 221 |
| 428 | 20250417 | 113100 | 15897450000 | 228500 | 228500 | 228500 | 228250 | 202 |
| 429 | 20250417 | 113000 | 15851293500 | 228500 | 228000 | 228500 | 228000 | 105 |
| 430 | 20250417 | 112900 | 15827305500 | 228500 | 228250 | 228500 | 228250 | 104 |
| 431 | 20250417 | 112800 | 15803542500 | 228500 | 228500 | 228500 | 228000 | 213 |
| 432 | 20250417 | 112700 | 15754887000 | 228500 | 228500 | 228500 | 228000 | 62 |
| 433 | 20250417 | 112600 | 15740724250 | 228500 | 228500 | 228500 | 228250 | 98 |
| 434 | 20250417 | 112500 | 15718331500 | 228500 | 228500 | 228500 | 228250 | 180 |
| 435 | 20250417 | 112400 | 15677202000 | 228500 | 228500 | 228500 | 228250 | 63 |
| 436 | 20250417 | 112300 | 15662806750 | 228500 | 228500 | 228500 | 228500 | 52 |
| 437 | 20250417 | 112200 | 15650924750 | 228500 | 228500 | 228500 | 228500 | 154 |
| 438 | 20250417 | 112100 | 15615735750 | 228500 | 228000 | 228500 | 228000 | 83 |
| 439 | 20250417 | 112000 | 15596772250 | 228500 | 228500 | 228500 | 228000 | 85 |
| 440 | 20250417 | 111900 | 15577355750 | 228500 | 228500 | 228500 | 228000 | 134 |
| 441 | 20250417 | 111800 | 15546738250 | 228500 | 228500 | 228500 | 228000 | 80 |
| 442 | 20250417 | 111700 | 15528460000 | 228500 | 228000 | 228500 | 228000 | 333 |
| 443 | 20250417 | 111600 | 15452504500 | 228500 | 228500 | 228500 | 228000 | 238 |
| 444 | 20250417 | 111500 | 15398176500 | 228500 | 228500 | 228500 | 228000 | 63 |
| 445 | 20250417 | 111400 | 15383796500 | 228500 | 227500 | 228500 | 227500 | 318 |
| 446 | 20250417 | 111300 | 15311283500 | 228000 | 228500 | 228500 | 227500 | 483 |
| 447 | 20250417 | 111200 | 15201129000 | 228500 | 228500 | 228500 | 228000 | 104 |
| 448 | 20250417 | 111100 | 15177365500 | 228500 | 228500 | 228500 | 228000 | 131 |
| 449 | 20250417 | 111000 | 15147438000 | 228500 | 228000 | 228500 | 228000 | 427 |
| 450 | 20250417 | 110900 | 15050070750 | 228000 | 227750 | 228000 | 227500 | 105 |
| 451 | 20250417 | 110800 | 15026149750 | 228000 | 228000 | 228000 | 227500 | 54 |
| 452 | 20250417 | 110700 | 15013838250 | 228000 | 228000 | 228000 | 227500 | 170 |
| 453 | 20250417 | 110600 | 14975084750 | 228000 | 228000 | 228000 | 227500 | 70 |
| 454 | 20250417 | 110500 | 14959126750 | 228000 | 227500 | 228000 | 227500 | 108 |
| 455 | 20250417 | 110400 | 14934527750 | 227500 | 227500 | 227500 | 227500 | 293 |
| 456 | 20250417 | 110300 | 14867870250 | 227500 | 227500 | 227500 | 227000 | 49 |
| 457 | 20250417 | 110200 | 14856724750 | 227500 | 227500 | 228000 | 227000 | 226 |
| 458 | 20250417 | 110100 | 14805308250 | 227500 | 227500 | 228000 | 227000 | 193 |
| 459 | 20250417 | 110000 | 14761383250 | 227500 | 228000 | 228000 | 227000 | 860 |
| 460 | 20250417 | 105900 | 14565702250 | 228000 | 228000 | 228000 | 227500 | 216 |
| 461 | 20250417 | 105800 | 14516455250 | 227500 | 227500 | 228000 | 227500 | 507 |
| 462 | 20250417 | 105700 | 14401040250 | 227500 | 227500 | 227500 | 227000 | 217 |
| 463 | 20250417 | 105600 | 14351673750 | 227500 | 227500 | 228500 | 227000 | 2489 |
| 464 | 20250417 | 105500 | 13784288750 | 227500 | 227500 | 228000 | 227000 | 553 |
| 465 | 20250417 | 105400 | 13658473750 | 227500 | 227500 | 227500 | 227000 | 113 |
| 466 | 20250417 | 105300 | 13632769750 | 227500 | 227500 | 228000 | 227000 | 450 |
| 467 | 20250417 | 105200 | 13530406750 | 227500 | 227500 | 227500 | 227000 | 242 |
| 468 | 20250417 | 105100 | 13475387250 | 227500 | 227500 | 227500 | 227000 | 180 |
| 469 | 20250417 | 105000 | 13434490250 | 227500 | 227500 | 227500 | 227000 | 146 |
| 470 | 20250417 | 104900 | 13401298750 | 227500 | 227500 | 227500 | 227000 | 203 |
| 471 | 20250417 | 104800 | 13355127250 | 227500 | 227000 | 227500 | 227000 | 311 |
| 472 | 20250417 | 104700 | 13284513250 | 227000 | 227000 | 227000 | 226500 | 100 |
| 473 | 20250417 | 104600 | 13261813750 | 227000 | 227000 | 227000 | 226500 | 173 |
| 474 | 20250417 | 104500 | 13222554750 | 227000 | 226500 | 227000 | 226500 | 65 |
| 475 | 20250417 | 104400 | 13207802750 | 226500 | 227000 | 227000 | 226500 | 121 |
| 476 | 20250417 | 104300 | 13180338250 | 227000 | 226500 | 227000 | 226500 | 349 |
| 477 | 20250417 | 104200 | 13101211250 | 227000 | 227000 | 227500 | 226500 | 297 |
| 478 | 20250417 | 104100 | 13033811250 | 226500 | 227500 | 227500 | 226500 | 171 |
| 479 | 20250417 | 104000 | 12994952750 | 227500 | 227000 | 227500 | 227000 | 355 |
| 480 | 20250417 | 103900 | 12914295250 | 227000 | 227000 | 227500 | 226500 | 531 |
| 481 | 20250417 | 103800 | 12793757250 | 227500 | 227500 | 227500 | 227000 | 84 |
| 482 | 20250417 | 103700 | 12774651750 | 227500 | 228000 | 228000 | 227000 | 723 |
| 483 | 20250417 | 103600 | 12610166250 | 228000 | 228000 | 228500 | 228000 | 262 |
| 484 | 20250417 | 103500 | 12550410250 | 228500 | 228000 | 228500 | 228000 | 120 |
| 485 | 20250417 | 103400 | 12522998750 | 228500 | 228000 | 228500 | 227500 | 1330 |
| 486 | 20250417 | 103300 | 12219606250 | 228000 | 228000 | 228000 | 227500 | 90 |
| 487 | 20250417 | 103200 | 12199090250 | 228000 | 228000 | 228000 | 227500 | 101 |
| 488 | 20250417 | 103100 | 12176064000 | 228000 | 227500 | 228000 | 227000 | 499 |
| 489 | 20250417 | 103000 | 12062516500 | 227500 | 228000 | 228000 | 227500 | 289 |
| 490 | 20250417 | 102900 | 11996739000 | 227500 | 228000 | 228000 | 227500 | 87 |
| 491 | 20250417 | 102800 | 11976905000 | 228000 | 228000 | 228000 | 227500 | 76 |
| 492 | 20250417 | 102700 | 11959582500 | 228000 | 228000 | 228000 | 227500 | 112 |
| 493 | 20250417 | 102600 | 11934062000 | 228000 | 228000 | 228000 | 227500 | 60 |
| 494 | 20250417 | 102500 | 11920390000 | 228000 | 228000 | 228500 | 228000 | 272 |
| 495 | 20250417 | 102400 | 11858349500 | 228000 | 228500 | 228500 | 228000 | 65 |
| 496 | 20250417 | 102300 | 11843507000 | 228500 | 228500 | 228500 | 228000 | 88 |
| 497 | 20250417 | 102200 | 11823400500 | 228500 | 228500 | 228500 | 227500 | 265 |
| 498 | 20250417 | 102100 | 11763031500 | 228500 | 228000 | 228500 | 227500 | 641 |
| 499 | 20250417 | 102000 | 11616857000 | 227500 | 228000 | 228000 | 227500 | 81 |
| 500 | 20250417 | 101900 | 11598398500 | 228000 | 227500 | 228000 | 227500 | 113 |
| 501 | 20250417 | 101800 | 11572664500 | 227500 | 228000 | 228000 | 227500 | 138 |
| 502 | 20250417 | 101700 | 11541254000 | 228000 | 227500 | 228000 | 227500 | 278 |
| 503 | 20250417 | 101600 | 11477940500 | 227500 | 227500 | 227500 | 227000 | 66 |
| 504 | 20250417 | 101500 | 11462926000 | 227500 | 227000 | 227500 | 227000 | 50 |
| 505 | 20250417 | 101400 | 11451556500 | 227500 | 227500 | 227500 | 227000 | 36 |
| 506 | 20250417 | 101300 | 11443368500 | 227500 | 227500 | 227500 | 227000 | 457 |
| 507 | 20250417 | 101200 | 11339504500 | 228000 | 228000 | 228000 | 227500 | 46 |
| 508 | 20250417 | 101100 | 11329027000 | 228000 | 228000 | 228000 | 227500 | 30 |
| 509 | 20250417 | 101000 | 11322191000 | 227500 | 227500 | 228000 | 227000 | 210 |
| 510 | 20250417 | 100900 | 11274418000 | 227500 | 227500 | 227500 | 227000 | 19 |
| 511 | 20250417 | 100800 | 11270098000 | 227500 | 227500 | 227500 | 227000 | 327 |
| 512 | 20250417 | 100700 | 11195830500 | 227500 | 227500 | 227500 | 227000 | 646 |
| 513 | 20250417 | 100600 | 11048867000 | 228000 | 228000 | 228000 | 227500 | 324 |
| 514 | 20250417 | 100500 | 10975006000 | 228000 | 228000 | 228000 | 227500 | 209 |
| 515 | 20250417 | 100400 | 10927383500 | 228000 | 228000 | 228000 | 227500 | 45 |
| 516 | 20250417 | 100300 | 10917128500 | 227500 | 228000 | 228000 | 227500 | 81 |
| 517 | 20250417 | 100200 | 10898662000 | 228000 | 227500 | 228000 | 227500 | 44 |
| 518 | 20250417 | 100100 | 10888630500 | 228000 | 228000 | 228000 | 227500 | 44 |
| 519 | 20250417 | 100000 | 10878609500 | 228000 | 228000 | 228000 | 227500 | 78 |
| 520 | 20250417 | 095900 | 10860837500 | 227500 | 227500 | 228000 | 227000 | 252 |
| 521 | 20250417 | 095800 | 10803478000 | 227500 | 227500 | 227500 | 227000 | 155 |
| 522 | 20250417 | 095700 | 10768227000 | 227000 | 227500 | 227500 | 227000 | 395 |
| 523 | 20250417 | 095600 | 10678510500 | 227500 | 227500 | 227500 | 227000 | 68 |
| 524 | 20250417 | 095500 | 10663042500 | 227000 | 227000 | 227500 | 227000 | 90 |
| 525 | 20250417 | 095400 | 10642598500 | 227000 | 227000 | 227500 | 227000 | 68 |
| 526 | 20250417 | 095300 | 10627152000 | 227000 | 227500 | 227500 | 227000 | 101 |
| 527 | 20250417 | 095200 | 10604188500 | 227000 | 227500 | 227500 | 227000 | 73 |
| 528 | 20250417 | 095100 | 10587604000 | 227000 | 227000 | 227000 | 226500 | 244 |
| 529 | 20250417 | 095000 | 10532233500 | 226500 | 226500 | 227000 | 226500 | 74 |
| 530 | 20250417 | 094900 | 10515449000 | 226500 | 227000 | 227000 | 226500 | 73 |
| 531 | 20250417 | 094800 | 10498884500 | 226500 | 227500 | 227500 | 226500 | 324 |
| 532 | 20250417 | 094700 | 10425338250 | 227000 | 227500 | 227500 | 227000 | 510 |
| 533 | 20250417 | 094600 | 10309322250 | 227000 | 227500 | 227500 | 227000 | 65 |
| 534 | 20250417 | 094500 | 10294542750 | 227000 | 226500 | 227000 | 226500 | 563 |
| 535 | 20250417 | 094400 | 10166747500 | 226500 | 227000 | 227000 | 226500 | 204 |
| 536 | 20250417 | 094300 | 10120475500 | 227000 | 227000 | 227500 | 226500 | 495 |
| 537 | 20250417 | 094200 | 10008140500 | 226500 | 226500 | 227000 | 226000 | 1777 |
| 538 | 20250417 | 094100 | 9606069000 | 227000 | 226000 | 227500 | 226000 | 1710 |
| 539 | 20250417 | 094000 | 9218092500 | 226500 | 226000 | 226500 | 226000 | 1665 |
| 540 | 20250417 | 093900 | 8841518500 | 226000 | 226000 | 226500 | 225500 | 1947 |
| 541 | 20250417 | 093800 | 8401575000 | 226000 | 226000 | 226500 | 226000 | 479 |
| 542 | 20250417 | 093700 | 8293218000 | 226000 | 226500 | 227000 | 226000 | 731 |
| 543 | 20250417 | 093600 | 8127686500 | 226500 | 226500 | 227000 | 226000 | 2441 |
| 544 | 20250417 | 093500 | 7575048500 | 226500 | 226500 | 226750 | 226500 | 290 |
| 545 | 20250417 | 093400 | 7509357000 | 226500 | 226750 | 226750 | 226500 | 269 |
| 546 | 20250417 | 093300 | 7448419000 | 226750 | 227000 | 227500 | 226500 | 555 |
| 547 | 20250417 | 093200 | 7322462750 | 227500 | 227500 | 227500 | 227000 | 175 |
| 548 | 20250417 | 093100 | 7282682250 | 227500 | 227000 | 228000 | 227000 | 344 |
| 549 | 20250417 | 093000 | 7204439750 | 227500 | 227500 | 228000 | 227000 | 342 |
| 550 | 20250417 | 092900 | 7126636750 | 227500 | 227500 | 228000 | 227000 | 294 |
| 551 | 20250417 | 092800 | 7059758250 | 227500 | 227500 | 228000 | 227000 | 425 |
| 552 | 20250417 | 092700 | 6963129750 | 227500 | 228000 | 228000 | 227500 | 74 |
| 553 | 20250417 | 092600 | 6946266750 | 227500 | 228000 | 228000 | 227500 | 171 |
| 554 | 20250417 | 092500 | 6907293250 | 228000 | 227500 | 228000 | 227500 | 286 |
| 555 | 20250417 | 092400 | 6842202250 | 228000 | 227500 | 228000 | 227000 | 1945 |
| 556 | 20250417 | 092300 | 6400433250 | 227500 | 229000 | 229000 | 227500 | 1416 |
| 557 | 20250417 | 092200 | 6076723750 | 229000 | 227500 | 229000 | 227000 | 1848 |
| 558 | 20250417 | 092100 | 5655162250 | 227500 | 228000 | 228000 | 227000 | 595 |
| 559 | 20250417 | 092000 | 5519798750 | 227500 | 228500 | 228500 | 227500 | 966 |
| 560 | 20250417 | 091900 | 5299559250 | 228000 | 228500 | 228500 | 228000 | 306 |
| 561 | 20250417 | 091800 | 5229708750 | 228500 | 228500 | 229000 | 228500 | 765 |
| 562 | 20250417 | 091700 | 5054770750 | 228500 | 228500 | 228500 | 228000 | 399 |
| 563 | 20250417 | 091600 | 4963610500 | 228500 | 228500 | 229000 | 228000 | 797 |
| 564 | 20250417 | 091500 | 4781503250 | 229000 | 229000 | 229000 | 228500 | 378 |
| 565 | 20250417 | 091400 | 4694968750 | 229000 | 228500 | 229000 | 228000 | 791 |
| 566 | 20250417 | 091300 | 4514115250 | 228000 | 228500 | 228500 | 228000 | 110 |
| 567 | 20250417 | 091200 | 4488984500 | 228500 | 228000 | 228500 | 227500 | 1564 |
| 568 | 20250417 | 091100 | 4132466000 | 227500 | 228000 | 228000 | 227250 | 1037 |
| 569 | 20250417 | 091000 | 3896303750 | 228500 | 230000 | 230000 | 228000 | 1956 |
| 570 | 20250417 | 090900 | 3448552250 | 230000 | 230000 | 230500 | 229500 | 1111 |
| 571 | 20250417 | 090800 | 3193009500 | 230000 | 229000 | 230500 | 229000 | 3053 |
| 572 | 20250417 | 090700 | 2491276500 | 229500 | 229000 | 229500 | 228500 | 2062 |
| 573 | 20250417 | 090600 | 2019005000 | 229000 | 228500 | 229000 | 228250 | 682 |
| 574 | 20250417 | 090500 | 1863051750 | 228000 | 229000 | 229000 | 228000 | 750 |
| 575 | 20250417 | 090400 | 1691642250 | 229000 | 229000 | 229000 | 228500 | 680 |
| 576 | 20250417 | 090300 | 1536251000 | 229000 | 228000 | 229000 | 228000 | 1084 |
| 577 | 20250417 | 090200 | 1288643000 | 228000 | 226000 | 228000 | 226000 | 1689 |
| 578 | 20250417 | 090100 | 905084000 | 225500 | 226500 | 226500 | 225000 | 1810 |
| 579 | 20250417 | 090000 | 496020000 | 227000 | 226000 | 227000 | 225000 | 2195 |