34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 3 | 20250422 | 183600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 4 | 20250422 | 183500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 5 | 20250422 | 183400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 6 | 20250422 | 183300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 7 | 20250422 | 183200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 8 | 20250422 | 183100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 9 | 20250422 | 183000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 10 | 20250422 | 182900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 11 | 20250422 | 182800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 12 | 20250422 | 182700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 13 | 20250422 | 182600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 14 | 20250422 | 182500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 15 | 20250422 | 182400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 16 | 20250422 | 182300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 17 | 20250422 | 182200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 18 | 20250422 | 182100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 19 | 20250422 | 182000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 20 | 20250422 | 181900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 21 | 20250422 | 181800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 22 | 20250422 | 181700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 23 | 20250422 | 181600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 24 | 20250422 | 181500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 25 | 20250422 | 181400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 26 | 20250422 | 181300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 27 | 20250422 | 181200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 28 | 20250422 | 181100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 29 | 20250422 | 181000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 30 | 20250422 | 180900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 31 | 20250422 | 180800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 32 | 20250422 | 180700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 33 | 20250422 | 180600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 34 | 20250422 | 180500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 35 | 20250422 | 180400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 36 | 20250422 | 180300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 37 | 20250422 | 180200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 38 | 20250422 | 180100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 39 | 20250422 | 180000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 40 | 20250422 | 175900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 41 | 20250422 | 175800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 42 | 20250422 | 175700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 43 | 20250422 | 175600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 44 | 20250422 | 175500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 45 | 20250422 | 175400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 46 | 20250422 | 175300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 47 | 20250422 | 175200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 48 | 20250422 | 175100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 49 | 20250422 | 175000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 50 | 20250422 | 174900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 51 | 20250422 | 174800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 52 | 20250422 | 174700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 53 | 20250422 | 174600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 54 | 20250422 | 174500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 55 | 20250422 | 174400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 56 | 20250422 | 174300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 57 | 20250422 | 174200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 58 | 20250422 | 174100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 59 | 20250422 | 174000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 60 | 20250422 | 173900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 61 | 20250422 | 173800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 62 | 20250422 | 173700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 63 | 20250422 | 173600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 64 | 20250422 | 173500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 65 | 20250422 | 173400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 66 | 20250422 | 173300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 67 | 20250422 | 173200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 68 | 20250422 | 173100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 69 | 20250422 | 173000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 70 | 20250422 | 172900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 71 | 20250422 | 172800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 72 | 20250422 | 172700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 73 | 20250422 | 172600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 74 | 20250422 | 172500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 75 | 20250422 | 172400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 76 | 20250422 | 172300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 77 | 20250422 | 172200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 78 | 20250422 | 172100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 79 | 20250422 | 172000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 80 | 20250422 | 171900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 81 | 20250422 | 171800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 82 | 20250422 | 171700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 83 | 20250422 | 171600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 84 | 20250422 | 171500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 85 | 20250422 | 171400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 86 | 20250422 | 171300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 87 | 20250422 | 171200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 88 | 20250422 | 171100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 89 | 20250422 | 171000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 90 | 20250422 | 170900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 91 | 20250422 | 170800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 92 | 20250422 | 170700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 93 | 20250422 | 170600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 94 | 20250422 | 170500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 95 | 20250422 | 170400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 96 | 20250422 | 170300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 97 | 20250422 | 170200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 98 | 20250422 | 170100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 99 | 20250422 | 170000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 100 | 20250422 | 165900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 101 | 20250422 | 165800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 102 | 20250422 | 165700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 103 | 20250422 | 165600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 104 | 20250422 | 165500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 105 | 20250422 | 165400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 106 | 20250422 | 165300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 107 | 20250422 | 165200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 108 | 20250422 | 165100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 109 | 20250422 | 165000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 110 | 20250422 | 164900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 111 | 20250422 | 164800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 112 | 20250422 | 164700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 113 | 20250422 | 164600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 114 | 20250422 | 164500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 115 | 20250422 | 164400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 116 | 20250422 | 164300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 117 | 20250422 | 164200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 118 | 20250422 | 164100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 119 | 20250422 | 164000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 120 | 20250422 | 163900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 121 | 20250422 | 163800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 122 | 20250422 | 163700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 123 | 20250422 | 163600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 124 | 20250422 | 163500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 125 | 20250422 | 163400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 126 | 20250422 | 163300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 127 | 20250422 | 163200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 128 | 20250422 | 163100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 129 | 20250422 | 163000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 130 | 20250422 | 162900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 131 | 20250422 | 162800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 132 | 20250422 | 162700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 133 | 20250422 | 162600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 134 | 20250422 | 162500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 135 | 20250422 | 162400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 136 | 20250422 | 162300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 137 | 20250422 | 162200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 138 | 20250422 | 162100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 139 | 20250422 | 162000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 140 | 20250422 | 161900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 141 | 20250422 | 161800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 142 | 20250422 | 161700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 143 | 20250422 | 161600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 144 | 20250422 | 161500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 145 | 20250422 | 161400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 146 | 20250422 | 161300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 147 | 20250422 | 161200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 148 | 20250422 | 161100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 149 | 20250422 | 161000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 150 | 20250422 | 160900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 151 | 20250422 | 160800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 152 | 20250422 | 160700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 153 | 20250422 | 160600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 154 | 20250422 | 160500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 155 | 20250422 | 160400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 156 | 20250422 | 160300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 157 | 20250422 | 160200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 158 | 20250422 | 160100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 159 | 20250422 | 160000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 160 | 20250422 | 155900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 161 | 20250422 | 155800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 162 | 20250422 | 155700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 163 | 20250422 | 155600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 164 | 20250422 | 155500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 165 | 20250422 | 155400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 166 | 20250422 | 155300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 167 | 20250422 | 155200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 168 | 20250422 | 155100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 169 | 20250422 | 155000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 170 | 20250422 | 154900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 171 | 20250422 | 154800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 172 | 20250422 | 154700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 173 | 20250422 | 154600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 174 | 20250422 | 154500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 175 | 20250422 | 154400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 176 | 20250422 | 154300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 177 | 20250422 | 154200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 178 | 20250422 | 154100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 179 | 20250422 | 154000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 180 | 20250422 | 153900 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 181 | 20250422 | 153800 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 182 | 20250422 | 153700 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 183 | 20250422 | 153600 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 184 | 20250422 | 153500 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 185 | 20250422 | 153400 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 186 | 20250422 | 153300 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 187 | 20250422 | 153200 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 188 | 20250422 | 153100 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 189 | 20250422 | 153000 | 41284300500 | 230500 | 230500 | 230500 | 230500 | 13341 |
| 190 | 20250422 | 152900 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 191 | 20250422 | 152800 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 192 | 20250422 | 152700 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 193 | 20250422 | 152600 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 194 | 20250422 | 152500 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 195 | 20250422 | 152400 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 196 | 20250422 | 152300 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 197 | 20250422 | 152200 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 198 | 20250422 | 152100 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 199 | 20250422 | 152000 | 38209200000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 200 | 20250422 | 151900 | 38209200000 | 230500 | 230500 | 231000 | 229500 | 518 |
| 201 | 20250422 | 151800 | 38090070000 | 229500 | 229500 | 231000 | 229500 | 1316 |
| 202 | 20250422 | 151700 | 37786801000 | 230000 | 230500 | 230500 | 229500 | 295 |
| 203 | 20250422 | 151600 | 37719006000 | 230500 | 230500 | 230500 | 230000 | 530 |
| 204 | 20250422 | 151500 | 37596954500 | 230500 | 230000 | 230500 | 230000 | 119 |
| 205 | 20250422 | 151400 | 37569544500 | 230000 | 230000 | 230500 | 229500 | 399 |
| 206 | 20250422 | 151300 | 37477736000 | 230000 | 230000 | 230000 | 229500 | 247 |
| 207 | 20250422 | 151200 | 37420943500 | 230000 | 230000 | 230000 | 229500 | 1398 |
| 208 | 20250422 | 151100 | 37099916500 | 230000 | 230000 | 230000 | 229500 | 217 |
| 209 | 20250422 | 151000 | 37050042000 | 230000 | 230500 | 230500 | 230000 | 731 |
| 210 | 20250422 | 150900 | 36881883000 | 230000 | 230000 | 230500 | 230000 | 897 |
| 211 | 20250422 | 150800 | 36675437000 | 230500 | 230500 | 230500 | 230000 | 228 |
| 212 | 20250422 | 150700 | 36622886500 | 230500 | 230000 | 230500 | 230000 | 452 |
| 213 | 20250422 | 150600 | 36518709000 | 230500 | 230500 | 230500 | 230000 | 407 |
| 214 | 20250422 | 150500 | 36424900500 | 230500 | 230500 | 230500 | 230000 | 688 |
| 215 | 20250422 | 150400 | 36266436500 | 230500 | 230000 | 230500 | 230000 | 432 |
| 216 | 20250422 | 150300 | 36166887000 | 230500 | 230500 | 230500 | 230000 | 509 |
| 217 | 20250422 | 150200 | 36049673500 | 230500 | 230500 | 230500 | 230000 | 394 |
| 218 | 20250422 | 150100 | 35958878500 | 230500 | 230500 | 231000 | 230000 | 858 |
| 219 | 20250422 | 150000 | 35761108500 | 230500 | 230500 | 230500 | 230000 | 379 |
| 220 | 20250422 | 145900 | 35673768500 | 230000 | 230500 | 230500 | 230000 | 544 |
| 221 | 20250422 | 145800 | 35548388000 | 230500 | 230000 | 230500 | 230000 | 406 |
| 222 | 20250422 | 145700 | 35454811250 | 230000 | 230500 | 230500 | 230000 | 338 |
| 223 | 20250422 | 145600 | 35376907250 | 230500 | 230500 | 230500 | 230000 | 334 |
| 224 | 20250422 | 145500 | 35299948250 | 230500 | 230500 | 230500 | 230000 | 428 |
| 225 | 20250422 | 145400 | 35201298250 | 230500 | 230500 | 230500 | 230000 | 311 |
| 226 | 20250422 | 145300 | 35129617250 | 230500 | 230500 | 230500 | 230000 | 580 |
| 227 | 20250422 | 145200 | 34995987750 | 230500 | 230500 | 230500 | 230000 | 192 |
| 228 | 20250422 | 145100 | 34951747250 | 230500 | 230000 | 230500 | 230000 | 427 |
| 229 | 20250422 | 145000 | 34853340250 | 230500 | 230500 | 230500 | 230000 | 452 |
| 230 | 20250422 | 144900 | 34749196750 | 230500 | 230000 | 230500 | 229500 | 744 |
| 231 | 20250422 | 144800 | 34577963750 | 230000 | 229750 | 230500 | 229750 | 964 |
| 232 | 20250422 | 144700 | 34356115750 | 229750 | 230000 | 230000 | 229750 | 362 |
| 233 | 20250422 | 144600 | 34272861250 | 230000 | 230000 | 230000 | 229750 | 441 |
| 234 | 20250422 | 144500 | 34171436250 | 230000 | 229750 | 230000 | 229750 | 400 |
| 235 | 20250422 | 144400 | 34079438250 | 229750 | 229500 | 230000 | 229500 | 522 |
| 236 | 20250422 | 144300 | 33959388250 | 230000 | 230000 | 230000 | 229500 | 199 |
| 237 | 20250422 | 144200 | 33913644750 | 230000 | 229500 | 230000 | 229500 | 336 |
| 238 | 20250422 | 144100 | 33836367750 | 230000 | 230000 | 230000 | 229500 | 158 |
| 239 | 20250422 | 144000 | 33800030250 | 230000 | 229500 | 230000 | 229500 | 794 |
| 240 | 20250422 | 143900 | 33617427250 | 230000 | 229500 | 230000 | 229500 | 219 |
| 241 | 20250422 | 143800 | 33567062250 | 230000 | 230000 | 230000 | 229500 | 180 |
| 242 | 20250422 | 143700 | 33525663750 | 230000 | 230000 | 230000 | 229500 | 173 |
| 243 | 20250422 | 143600 | 33485877000 | 230000 | 230000 | 230000 | 229500 | 156 |
| 244 | 20250422 | 143500 | 33450016000 | 230000 | 230000 | 230000 | 229500 | 113 |
| 245 | 20250422 | 143400 | 33424032000 | 230000 | 230000 | 230000 | 229500 | 194 |
| 246 | 20250422 | 143300 | 33379413500 | 230000 | 229500 | 230000 | 229500 | 100 |
| 247 | 20250422 | 143200 | 33356416000 | 229500 | 230000 | 230000 | 229500 | 137 |
| 248 | 20250422 | 143100 | 33324910000 | 230000 | 229500 | 230000 | 229500 | 141 |
| 249 | 20250422 | 143000 | 33292498500 | 230000 | 230000 | 230000 | 229500 | 1811 |
| 250 | 20250422 | 142900 | 32876839250 | 230000 | 230000 | 230000 | 229500 | 176 |
| 251 | 20250422 | 142800 | 32836360250 | 230000 | 230250 | 230250 | 229500 | 136 |
| 252 | 20250422 | 142700 | 32805085250 | 230500 | 230500 | 230500 | 229500 | 213 |
| 253 | 20250422 | 142600 | 32756076250 | 230000 | 230000 | 230500 | 230000 | 163 |
| 254 | 20250422 | 142500 | 32718550250 | 230000 | 230000 | 230500 | 230000 | 209 |
| 255 | 20250422 | 142400 | 32670415750 | 230000 | 230500 | 230500 | 229500 | 348 |
| 256 | 20250422 | 142300 | 32590324000 | 230000 | 230000 | 230500 | 229500 | 200 |
| 257 | 20250422 | 142200 | 32544289000 | 230000 | 230000 | 230000 | 229500 | 194 |
| 258 | 20250422 | 142100 | 32499669500 | 230000 | 229500 | 230000 | 229500 | 128 |
| 259 | 20250422 | 142000 | 32470239500 | 230000 | 230000 | 230500 | 229500 | 371 |
| 260 | 20250422 | 141900 | 32384900500 | 230000 | 230000 | 230000 | 229500 | 194 |
| 261 | 20250422 | 141800 | 32340282000 | 229500 | 230500 | 230500 | 229500 | 395 |
| 262 | 20250422 | 141700 | 32249400000 | 230500 | 230000 | 230500 | 229500 | 306 |
| 263 | 20250422 | 141600 | 32179004000 | 230000 | 230000 | 230000 | 229500 | 286 |
| 264 | 20250422 | 141500 | 32113237000 | 230000 | 230000 | 230000 | 229500 | 143 |
| 265 | 20250422 | 141400 | 32080349500 | 230000 | 230000 | 230000 | 229500 | 189 |
| 266 | 20250422 | 141300 | 32036880500 | 230000 | 230000 | 230000 | 229500 | 206 |
| 267 | 20250422 | 141200 | 31989506000 | 230000 | 230000 | 230500 | 229500 | 401 |
| 268 | 20250422 | 141100 | 31897268500 | 230000 | 230500 | 230500 | 230000 | 1147 |
| 269 | 20250422 | 141000 | 31633333000 | 230500 | 230000 | 230500 | 230000 | 329 |
| 270 | 20250422 | 140900 | 31557520000 | 230500 | 230500 | 230500 | 230000 | 165 |
| 271 | 20250422 | 140800 | 31519497000 | 230500 | 230500 | 230500 | 230000 | 128 |
| 272 | 20250422 | 140700 | 31489994000 | 230500 | 230500 | 230500 | 230000 | 583 |
| 273 | 20250422 | 140600 | 31355673500 | 230500 | 230000 | 230500 | 230000 | 181 |
| 274 | 20250422 | 140500 | 31313975500 | 230000 | 230000 | 230500 | 230000 | 1973 |
| 275 | 20250422 | 140400 | 30860002000 | 230000 | 230000 | 230000 | 229500 | 124 |
| 276 | 20250422 | 140300 | 30831484000 | 230000 | 230000 | 230000 | 229500 | 904 |
| 277 | 20250422 | 140200 | 30623966500 | 230000 | 229750 | 230000 | 229500 | 328 |
| 278 | 20250422 | 140100 | 30548565000 | 230000 | 230000 | 230000 | 229500 | 197 |
| 279 | 20250422 | 140000 | 30503255500 | 230000 | 229500 | 230000 | 229500 | 149 |
| 280 | 20250422 | 135900 | 30468987000 | 229500 | 230000 | 230000 | 229500 | 128 |
| 281 | 20250422 | 135800 | 30439563500 | 230000 | 230000 | 230000 | 229500 | 137 |
| 282 | 20250422 | 135700 | 30408057500 | 230000 | 230000 | 230000 | 229500 | 144 |
| 283 | 20250422 | 135600 | 30374940000 | 230000 | 230000 | 230000 | 229500 | 311 |
| 284 | 20250422 | 135500 | 30303510000 | 230000 | 230000 | 230000 | 229500 | 154 |
| 285 | 20250422 | 135400 | 30268101500 | 230000 | 230000 | 230000 | 229500 | 329 |
| 286 | 20250422 | 135300 | 30192538000 | 230000 | 230000 | 230000 | 229500 | 174 |
| 287 | 20250422 | 135200 | 30152519500 | 230000 | 230000 | 230000 | 229500 | 290 |
| 288 | 20250422 | 135100 | 30085824000 | 230000 | 230000 | 230000 | 229500 | 220 |
| 289 | 20250422 | 135000 | 30035228000 | 230000 | 230000 | 230000 | 229500 | 115 |
| 290 | 20250422 | 134900 | 30008781000 | 230000 | 230000 | 230000 | 229500 | 192 |
| 291 | 20250422 | 134800 | 29964623500 | 229500 | 230000 | 230000 | 229500 | 264 |
| 292 | 20250422 | 134700 | 29903914000 | 230000 | 230000 | 230000 | 229500 | 115 |
| 293 | 20250422 | 134600 | 29877472250 | 230000 | 230000 | 230000 | 229500 | 218 |
| 294 | 20250422 | 134500 | 29827335500 | 230000 | 229500 | 230000 | 229500 | 58 |
| 295 | 20250422 | 134400 | 29814002500 | 230000 | 230000 | 230000 | 229500 | 102 |
| 296 | 20250422 | 134300 | 29790544000 | 230000 | 230000 | 230000 | 229500 | 120 |
| 297 | 20250422 | 134200 | 29762949500 | 229500 | 229750 | 230000 | 229500 | 152 |
| 298 | 20250422 | 134100 | 29728011750 | 229500 | 230000 | 230000 | 229500 | 203 |
| 299 | 20250422 | 134000 | 29681326250 | 230000 | 229500 | 230000 | 229500 | 103 |
| 300 | 20250422 | 133900 | 29657637250 | 230000 | 230500 | 230500 | 230000 | 1121 |
| 301 | 20250422 | 133800 | 29399726750 | 230500 | 230500 | 230500 | 230000 | 324 |
| 302 | 20250422 | 133700 | 29325049750 | 230500 | 230000 | 230500 | 230000 | 197 |
| 303 | 20250422 | 133600 | 29279647250 | 230500 | 230000 | 230500 | 230000 | 409 |
| 304 | 20250422 | 133500 | 29185410750 | 230500 | 230000 | 230500 | 230000 | 334 |
| 305 | 20250422 | 133400 | 29108457250 | 230500 | 230500 | 231000 | 230000 | 538 |
| 306 | 20250422 | 133300 | 28984403000 | 230500 | 230500 | 231000 | 230000 | 948 |
| 307 | 20250422 | 133200 | 28765735250 | 230500 | 230000 | 230500 | 229500 | 463 |
| 308 | 20250422 | 133100 | 28659096750 | 230000 | 230500 | 230500 | 229500 | 595 |
| 309 | 20250422 | 133000 | 28522218250 | 230500 | 230000 | 230500 | 230000 | 287 |
| 310 | 20250422 | 132900 | 28456077250 | 230000 | 230000 | 230500 | 230000 | 285 |
| 311 | 20250422 | 132800 | 28390413750 | 230000 | 229500 | 230500 | 229500 | 545 |
| 312 | 20250422 | 132700 | 28265068750 | 229500 | 229500 | 230000 | 229500 | 611 |
| 313 | 20250422 | 132600 | 28124546750 | 229500 | 230000 | 230000 | 229500 | 199 |
| 314 | 20250422 | 132500 | 28078823250 | 230000 | 229500 | 230000 | 229500 | 243 |
| 315 | 20250422 | 132400 | 28023002000 | 229500 | 229500 | 230000 | 229500 | 221 |
| 316 | 20250422 | 132300 | 27972183000 | 230000 | 230000 | 230000 | 229500 | 135 |
| 317 | 20250422 | 132200 | 27941151500 | 229500 | 230000 | 230000 | 229500 | 215 |
| 318 | 20250422 | 132100 | 27891712000 | 229500 | 229500 | 230000 | 229500 | 146 |
| 319 | 20250422 | 132000 | 27858140500 | 230000 | 229500 | 230000 | 229500 | 80 |
| 320 | 20250422 | 131900 | 27839751500 | 230000 | 230000 | 230000 | 229500 | 200 |
| 321 | 20250422 | 131800 | 27793776000 | 229500 | 229500 | 230000 | 229500 | 215 |
| 322 | 20250422 | 131700 | 27744372500 | 230000 | 229500 | 230000 | 229500 | 124 |
| 323 | 20250422 | 131600 | 27715873000 | 230000 | 230000 | 230000 | 229500 | 933 |
| 324 | 20250422 | 131500 | 27501675000 | 230000 | 230000 | 230500 | 230000 | 1171 |
| 325 | 20250422 | 131400 | 27232303000 | 230000 | 230500 | 230500 | 230000 | 187 |
| 326 | 20250422 | 131300 | 27189212000 | 230500 | 230000 | 230500 | 230000 | 827 |
| 327 | 20250422 | 131200 | 26998599000 | 230500 | 230250 | 230500 | 230000 | 188 |
| 328 | 20250422 | 131100 | 26955312500 | 230000 | 230000 | 230500 | 230000 | 150 |
| 329 | 20250422 | 131000 | 26920746750 | 230500 | 230000 | 230500 | 230000 | 150 |
| 330 | 20250422 | 130900 | 26886213250 | 230000 | 230500 | 230500 | 230000 | 800 |
| 331 | 20250422 | 130800 | 26702084250 | 230000 | 230000 | 230500 | 229500 | 302 |
| 332 | 20250422 | 130700 | 26632634250 | 229500 | 229500 | 230000 | 229500 | 157 |
| 333 | 20250422 | 130600 | 26596535750 | 230000 | 230000 | 230000 | 229500 | 216 |
| 334 | 20250422 | 130500 | 26546863250 | 230000 | 230000 | 230500 | 230000 | 210 |
| 335 | 20250422 | 130400 | 26498531000 | 230000 | 230500 | 230500 | 230000 | 321 |
| 336 | 20250422 | 130300 | 26424657000 | 230500 | 230500 | 230500 | 230000 | 187 |
| 337 | 20250422 | 130200 | 26381581000 | 230500 | 230500 | 230500 | 230000 | 143 |
| 338 | 20250422 | 130100 | 26348620500 | 230500 | 230500 | 230500 | 230000 | 108 |
| 339 | 20250422 | 130000 | 26323728750 | 230500 | 230000 | 230500 | 230000 | 143 |
| 340 | 20250422 | 125900 | 26290787250 | 230000 | 230000 | 230500 | 230000 | 95 |
| 341 | 20250422 | 125800 | 26268897750 | 230000 | 230000 | 230500 | 230000 | 167 |
| 342 | 20250422 | 125700 | 26230447750 | 230500 | 230000 | 230500 | 230000 | 198 |
| 343 | 20250422 | 125600 | 26184884250 | 230000 | 230000 | 230000 | 229500 | 183 |
| 344 | 20250422 | 125500 | 26142799250 | 229500 | 230000 | 230000 | 229500 | 126 |
| 345 | 20250422 | 125400 | 26113825250 | 230000 | 230000 | 230000 | 229500 | 97 |
| 346 | 20250422 | 125300 | 26091517750 | 230000 | 230000 | 230000 | 229500 | 261 |
| 347 | 20250422 | 125200 | 26031600250 | 230000 | 230000 | 230000 | 229500 | 97 |
| 348 | 20250422 | 125100 | 26009290750 | 230000 | 230000 | 230000 | 229500 | 771 |
| 349 | 20250422 | 125000 | 25832302250 | 229500 | 230000 | 230000 | 229500 | 85 |
| 350 | 20250422 | 124900 | 25812758250 | 230000 | 230000 | 230000 | 229500 | 173 |
| 351 | 20250422 | 124800 | 25772978750 | 230000 | 230500 | 230500 | 229500 | 596 |
| 352 | 20250422 | 124700 | 25635898750 | 230500 | 230500 | 230500 | 230000 | 166 |
| 353 | 20250422 | 124600 | 25597641250 | 230500 | 230500 | 230500 | 230000 | 129 |
| 354 | 20250422 | 124500 | 25567911250 | 230500 | 230000 | 230500 | 230000 | 119 |
| 355 | 20250422 | 124400 | 25540482750 | 230500 | 230500 | 230500 | 230000 | 145 |
| 356 | 20250422 | 124300 | 25507065750 | 230000 | 230500 | 230500 | 230000 | 79 |
| 357 | 20250422 | 124200 | 25488865750 | 230000 | 230500 | 230500 | 230000 | 256 |
| 358 | 20250422 | 124100 | 25429925750 | 230500 | 230000 | 230500 | 229500 | 287 |
| 359 | 20250422 | 124000 | 25363859750 | 230000 | 229500 | 230000 | 229500 | 84 |
| 360 | 20250422 | 123900 | 25344540250 | 230000 | 230000 | 230000 | 229500 | 163 |
| 361 | 20250422 | 123800 | 25307053250 | 230000 | 230000 | 230000 | 229500 | 291 |
| 362 | 20250422 | 123700 | 25240125250 | 230000 | 229500 | 230000 | 229000 | 389 |
| 363 | 20250422 | 123600 | 25150793250 | 229500 | 229500 | 229500 | 229000 | 684 |
| 364 | 20250422 | 123500 | 24993815750 | 229500 | 229500 | 229500 | 229500 | 106 |
| 365 | 20250422 | 123400 | 24969488750 | 229500 | 229500 | 229500 | 229000 | 86 |
| 366 | 20250422 | 123300 | 24949754250 | 229500 | 229500 | 229500 | 229000 | 116 |
| 367 | 20250422 | 123200 | 24923133250 | 229500 | 229500 | 229500 | 229000 | 22 |
| 368 | 20250422 | 123100 | 24918087750 | 229500 | 229500 | 229500 | 229000 | 156 |
| 369 | 20250422 | 123000 | 24882310750 | 229500 | 229000 | 229500 | 229000 | 59 |
| 370 | 20250422 | 122900 | 24868772250 | 229500 | 229000 | 229500 | 229000 | 244 |
| 371 | 20250422 | 122800 | 24812858750 | 229000 | 229000 | 229500 | 229000 | 98 |
| 372 | 20250422 | 122700 | 24790369750 | 229500 | 229000 | 229500 | 229000 | 102 |
| 373 | 20250422 | 122600 | 24766974250 | 229500 | 230000 | 230000 | 229000 | 2249 |
| 374 | 20250422 | 122500 | 24250868250 | 229500 | 229500 | 230000 | 229000 | 183 |
| 375 | 20250422 | 122400 | 24208874750 | 229500 | 229500 | 229500 | 229500 | 78 |
| 376 | 20250422 | 122300 | 24190973750 | 229500 | 229500 | 229500 | 229000 | 137 |
| 377 | 20250422 | 122200 | 24159533250 | 229500 | 229500 | 229500 | 229000 | 114 |
| 378 | 20250422 | 122100 | 24133394250 | 229500 | 229500 | 229500 | 229000 | 91 |
| 379 | 20250422 | 122000 | 24112515250 | 229500 | 229000 | 230000 | 229000 | 1558 |
| 380 | 20250422 | 121900 | 23755267250 | 229000 | 229000 | 229000 | 228500 | 169 |
| 381 | 20250422 | 121800 | 23716566750 | 228500 | 228500 | 229000 | 228500 | 136 |
| 382 | 20250422 | 121700 | 23685451250 | 229000 | 228500 | 229000 | 228500 | 213 |
| 383 | 20250422 | 121600 | 23636731250 | 228500 | 228500 | 229000 | 228500 | 129 |
| 384 | 20250422 | 121500 | 23607218750 | 228500 | 228500 | 229000 | 228500 | 1238 |
| 385 | 20250422 | 121400 | 23324276750 | 229000 | 229000 | 229500 | 228500 | 1532 |
| 386 | 20250422 | 121300 | 22973452250 | 229000 | 229500 | 229500 | 229000 | 119 |
| 387 | 20250422 | 121200 | 22946150750 | 229000 | 229500 | 229500 | 229000 | 117 |
| 388 | 20250422 | 121100 | 22919299750 | 229500 | 229500 | 229500 | 229000 | 52 |
| 389 | 20250422 | 121000 | 22907366250 | 229000 | 229000 | 229500 | 229000 | 146 |
| 390 | 20250422 | 120900 | 22873872250 | 229500 | 229500 | 229500 | 229000 | 51 |
| 391 | 20250422 | 120800 | 22862174750 | 229500 | 229000 | 229500 | 229000 | 137 |
| 392 | 20250422 | 120700 | 22830745750 | 229500 | 229500 | 229500 | 229000 | 142 |
| 393 | 20250422 | 120600 | 22798158750 | 229500 | 229000 | 229500 | 229000 | 150 |
| 394 | 20250422 | 120500 | 22763749750 | 229500 | 229500 | 229500 | 229000 | 173 |
| 395 | 20250422 | 120400 | 22724051750 | 229500 | 229000 | 229500 | 229000 | 127 |
| 396 | 20250422 | 120300 | 22694922750 | 229000 | 229000 | 229500 | 229000 | 145 |
| 397 | 20250422 | 120200 | 22661679500 | 229000 | 229000 | 229500 | 229000 | 237 |
| 398 | 20250422 | 120100 | 22607377500 | 229000 | 229000 | 229500 | 229000 | 194 |
| 399 | 20250422 | 120000 | 22562889750 | 229000 | 229000 | 229500 | 229000 | 584 |
| 400 | 20250422 | 115900 | 22429125750 | 229000 | 229000 | 229500 | 229000 | 211 |
| 401 | 20250422 | 115800 | 22380794250 | 229500 | 229000 | 229500 | 229000 | 163 |
| 402 | 20250422 | 115700 | 22343412250 | 229000 | 230000 | 230000 | 229000 | 487 |
| 403 | 20250422 | 115600 | 22231644750 | 229500 | 230000 | 230000 | 229500 | 175 |
| 404 | 20250422 | 115500 | 22191436500 | 230000 | 229500 | 230000 | 229500 | 103 |
| 405 | 20250422 | 115400 | 22167756500 | 229500 | 229500 | 230000 | 229500 | 115 |
| 406 | 20250422 | 115300 | 22141333000 | 229500 | 229500 | 230000 | 229500 | 847 |
| 407 | 20250422 | 115200 | 21946849500 | 229500 | 230000 | 230000 | 229500 | 132 |
| 408 | 20250422 | 115100 | 21916526500 | 229500 | 230000 | 230000 | 229500 | 163 |
| 409 | 20250422 | 115000 | 21879038500 | 229500 | 230000 | 230000 | 229500 | 177 |
| 410 | 20250422 | 114900 | 21838333500 | 229500 | 230000 | 230500 | 229500 | 372 |
| 411 | 20250422 | 114800 | 21752732000 | 230000 | 229750 | 230500 | 229750 | 947 |
| 412 | 20250422 | 114700 | 21534884500 | 230000 | 231000 | 231000 | 229500 | 1698 |
| 413 | 20250422 | 114600 | 21143741000 | 231000 | 230500 | 231000 | 230500 | 173 |
| 414 | 20250422 | 114500 | 21103781750 | 231000 | 231000 | 231000 | 230500 | 151 |
| 415 | 20250422 | 114400 | 21068902750 | 231000 | 231000 | 231000 | 230500 | 399 |
| 416 | 20250422 | 114300 | 20976771500 | 230750 | 230500 | 231000 | 230500 | 342 |
| 417 | 20250422 | 114200 | 20897775750 | 231000 | 231000 | 231000 | 230500 | 133 |
| 418 | 20250422 | 114100 | 20867055250 | 231000 | 231000 | 231000 | 230500 | 144 |
| 419 | 20250422 | 114000 | 20833795250 | 231000 | 230500 | 231000 | 230500 | 124 |
| 420 | 20250422 | 113900 | 20805154750 | 230500 | 231000 | 231000 | 230500 | 273 |
| 421 | 20250422 | 113800 | 20742136250 | 231000 | 231000 | 231000 | 230500 | 139 |
| 422 | 20250422 | 113700 | 20710028250 | 231000 | 230750 | 231000 | 230500 | 206 |
| 423 | 20250422 | 113600 | 20662445000 | 230500 | 230500 | 231000 | 230500 | 146 |
| 424 | 20250422 | 113500 | 20628759250 | 231000 | 231000 | 231000 | 230500 | 105 |
| 425 | 20250422 | 113400 | 20604513000 | 231500 | 231000 | 231500 | 231000 | 882 |
| 426 | 20250422 | 113300 | 20400718500 | 231500 | 231000 | 231500 | 231000 | 158 |
| 427 | 20250422 | 113200 | 20364144500 | 231500 | 231500 | 231500 | 231000 | 112 |
| 428 | 20250422 | 113100 | 20338240000 | 231500 | 231000 | 231500 | 231000 | 223 |
| 429 | 20250422 | 113000 | 20286660500 | 231000 | 230500 | 231500 | 230500 | 2521 |
| 430 | 20250422 | 112900 | 19704237500 | 230500 | 231000 | 231000 | 230500 | 291 |
| 431 | 20250422 | 112800 | 19637069000 | 231000 | 230750 | 231000 | 230500 | 78 |
| 432 | 20250422 | 112700 | 19619056750 | 230750 | 231000 | 231500 | 230500 | 110 |
| 433 | 20250422 | 112600 | 19593650000 | 231000 | 231000 | 231500 | 231000 | 164 |
| 434 | 20250422 | 112500 | 19555742500 | 231500 | 231000 | 231500 | 231000 | 1788 |
| 435 | 20250422 | 112400 | 19141969500 | 231000 | 230500 | 231000 | 230500 | 530 |
| 436 | 20250422 | 112300 | 19019555000 | 231000 | 231000 | 231000 | 230500 | 295 |
| 437 | 20250422 | 112200 | 18951432000 | 231000 | 231000 | 231000 | 230500 | 1156 |
| 438 | 20250422 | 112100 | 18684398000 | 231000 | 231000 | 231500 | 231000 | 237 |
| 439 | 20250422 | 112000 | 18629565000 | 231000 | 231500 | 231500 | 231000 | 514 |
| 440 | 20250422 | 111900 | 18510701500 | 231000 | 231000 | 231500 | 231000 | 248 |
| 441 | 20250422 | 111800 | 18453368250 | 231000 | 231000 | 231500 | 231000 | 550 |
| 442 | 20250422 | 111700 | 18326210750 | 231000 | 231000 | 231500 | 231000 | 244 |
| 443 | 20250422 | 111600 | 18269743250 | 231000 | 231500 | 231500 | 231000 | 255 |
| 444 | 20250422 | 111500 | 18210748750 | 231250 | 231000 | 231500 | 231000 | 232 |
| 445 | 20250422 | 111400 | 18157052500 | 231000 | 231500 | 231500 | 231000 | 395 |
| 446 | 20250422 | 111300 | 18065671500 | 231500 | 231500 | 232000 | 231000 | 450 |
| 447 | 20250422 | 111200 | 17961489500 | 231500 | 231500 | 231500 | 231000 | 318 |
| 448 | 20250422 | 111100 | 17887874000 | 231500 | 231500 | 231500 | 231000 | 501 |
| 449 | 20250422 | 111000 | 17771946000 | 231500 | 231000 | 231500 | 231000 | 1546 |
| 450 | 20250422 | 110900 | 17414284750 | 231000 | 231000 | 231500 | 230500 | 2526 |
| 451 | 20250422 | 110800 | 16830789750 | 231000 | 231000 | 231000 | 230500 | 225 |
| 452 | 20250422 | 110700 | 16778815750 | 231000 | 231000 | 231000 | 230500 | 358 |
| 453 | 20250422 | 110600 | 16696132750 | 231000 | 230500 | 231000 | 230000 | 808 |
| 454 | 20250422 | 110500 | 16509845750 | 230500 | 230500 | 230500 | 230000 | 186 |
| 455 | 20250422 | 110400 | 16466974000 | 230500 | 230500 | 231000 | 230000 | 529 |
| 456 | 20250422 | 110300 | 16345053500 | 230500 | 230500 | 230500 | 230500 | 1158 |
| 457 | 20250422 | 110200 | 16078134500 | 230500 | 230500 | 230500 | 230000 | 668 |
| 458 | 20250422 | 110100 | 15924200000 | 230500 | 230500 | 230500 | 230000 | 97 |
| 459 | 20250422 | 110000 | 15901847500 | 230500 | 229500 | 230500 | 229500 | 1990 |
| 460 | 20250422 | 105900 | 15444062000 | 229500 | 230000 | 230000 | 229500 | 383 |
| 461 | 20250422 | 105800 | 15356005500 | 230000 | 230000 | 230000 | 229500 | 280 |
| 462 | 20250422 | 105700 | 15291640000 | 230000 | 229000 | 230000 | 229000 | 1852 |
| 463 | 20250422 | 105600 | 14867021500 | 229000 | 229500 | 229500 | 229000 | 590 |
| 464 | 20250422 | 105500 | 14731648000 | 229500 | 229500 | 229500 | 229000 | 105 |
| 465 | 20250422 | 105400 | 14707554500 | 229500 | 229000 | 229500 | 229000 | 136 |
| 466 | 20250422 | 105300 | 14676349500 | 229500 | 229250 | 229500 | 229000 | 421 |
| 467 | 20250422 | 105200 | 14579793750 | 229250 | 229500 | 230000 | 229250 | 238 |
| 468 | 20250422 | 105100 | 14525143000 | 229500 | 230000 | 230000 | 229000 | 1739 |
| 469 | 20250422 | 105000 | 14126120000 | 230000 | 229500 | 230000 | 229000 | 990 |
| 470 | 20250422 | 104900 | 13898751500 | 229500 | 229500 | 229500 | 229000 | 567 |
| 471 | 20250422 | 104800 | 13768626000 | 229500 | 228500 | 229500 | 228500 | 1145 |
| 472 | 20250422 | 104700 | 13506256500 | 228500 | 228500 | 229000 | 228500 | 411 |
| 473 | 20250422 | 104600 | 13412217500 | 228500 | 228500 | 229000 | 228500 | 350 |
| 474 | 20250422 | 104500 | 13332099500 | 229000 | 228500 | 229000 | 228500 | 178 |
| 475 | 20250422 | 104400 | 13291402500 | 228500 | 228500 | 229000 | 228500 | 280 |
| 476 | 20250422 | 104300 | 13227355000 | 229000 | 228500 | 229000 | 228500 | 217 |
| 477 | 20250422 | 104200 | 13177717750 | 229000 | 228500 | 229000 | 228500 | 97 |
| 478 | 20250422 | 104100 | 13155539000 | 228500 | 228000 | 229000 | 228000 | 961 |
| 479 | 20250422 | 104000 | 12935963000 | 228500 | 228500 | 228500 | 228000 | 95 |
| 480 | 20250422 | 103900 | 12914267500 | 228000 | 228000 | 228500 | 228000 | 493 |
| 481 | 20250422 | 103800 | 12801810000 | 228000 | 228000 | 228500 | 228000 | 1255 |
| 482 | 20250422 | 103700 | 12515588500 | 228000 | 227000 | 228000 | 227000 | 724 |
| 483 | 20250422 | 103600 | 12350830000 | 227500 | 227000 | 227500 | 227000 | 158 |
| 484 | 20250422 | 103500 | 12314923000 | 227500 | 226500 | 227500 | 226500 | 853 |
| 485 | 20250422 | 103400 | 12121308500 | 227000 | 227000 | 227000 | 227000 | 20 |
| 486 | 20250422 | 103300 | 12116768500 | 227000 | 226750 | 227000 | 226500 | 45 |
| 487 | 20250422 | 103200 | 12106559250 | 227000 | 227500 | 227500 | 227000 | 155 |
| 488 | 20250422 | 103100 | 12071349750 | 227500 | 227500 | 227500 | 226500 | 591 |
| 489 | 20250422 | 103000 | 11937174250 | 227500 | 227000 | 227500 | 227000 | 99 |
| 490 | 20250422 | 102900 | 11914673250 | 227500 | 227500 | 228000 | 227500 | 156 |
| 491 | 20250422 | 102800 | 11879169250 | 227500 | 227000 | 227500 | 227000 | 258 |
| 492 | 20250422 | 102700 | 11820475750 | 227500 | 227000 | 228000 | 227000 | 1438 |
| 493 | 20250422 | 102600 | 11493356750 | 227000 | 227000 | 227500 | 227000 | 1581 |
| 494 | 20250422 | 102500 | 11134467750 | 227000 | 226500 | 227000 | 226500 | 89 |
| 495 | 20250422 | 102400 | 11114295250 | 226500 | 226500 | 227000 | 226500 | 88 |
| 496 | 20250422 | 102300 | 11094335250 | 227000 | 226000 | 227000 | 226000 | 1131 |
| 497 | 20250422 | 102200 | 10838408250 | 226500 | 226000 | 226500 | 226000 | 32 |
| 498 | 20250422 | 102100 | 10831161750 | 226500 | 226000 | 226500 | 226000 | 53 |
| 499 | 20250422 | 102000 | 10819159750 | 226500 | 226000 | 226500 | 226000 | 203 |
| 500 | 20250422 | 101900 | 10773219000 | 226000 | 226000 | 226500 | 226000 | 1011 |
| 501 | 20250422 | 101800 | 10544698500 | 226000 | 226000 | 226000 | 225500 | 30 |
| 502 | 20250422 | 101700 | 10537923000 | 225500 | 225500 | 226000 | 225000 | 219 |
| 503 | 20250422 | 101600 | 10488538000 | 225500 | 225500 | 226000 | 225000 | 287 |
| 504 | 20250422 | 101500 | 10423816000 | 225500 | 225500 | 226000 | 225500 | 53 |
| 505 | 20250422 | 101400 | 10411861000 | 226000 | 226000 | 226500 | 225500 | 1121 |
| 506 | 20250422 | 101300 | 10158512000 | 226000 | 226000 | 226000 | 225500 | 79 |
| 507 | 20250422 | 101200 | 10140683500 | 225500 | 225000 | 226000 | 225000 | 1723 |
| 508 | 20250422 | 101100 | 9751808500 | 225000 | 224500 | 225500 | 224500 | 868 |
| 509 | 20250422 | 101000 | 9556546000 | 224500 | 224500 | 225000 | 224500 | 67 |
| 510 | 20250422 | 100900 | 9541494500 | 224500 | 224500 | 225000 | 224500 | 419 |
| 511 | 20250422 | 100800 | 9447424000 | 224500 | 224500 | 225000 | 224500 | 94 |
| 512 | 20250422 | 100700 | 9426317000 | 224500 | 224500 | 225000 | 224000 | 261 |
| 513 | 20250422 | 100600 | 9367718500 | 224500 | 224000 | 224500 | 224000 | 96 |
| 514 | 20250422 | 100500 | 9346167000 | 224500 | 223500 | 224500 | 223500 | 439 |
| 515 | 20250422 | 100400 | 9247802000 | 223500 | 223500 | 224000 | 223500 | 198 |
| 516 | 20250422 | 100300 | 9203526500 | 224000 | 223500 | 224000 | 223500 | 84 |
| 517 | 20250422 | 100200 | 9184734500 | 223500 | 224000 | 224000 | 223500 | 108 |
| 518 | 20250422 | 100100 | 9160576500 | 224000 | 223500 | 224000 | 223500 | 124 |
| 519 | 20250422 | 100000 | 9132807000 | 224000 | 223000 | 224000 | 223000 | 388 |
| 520 | 20250422 | 095900 | 9046090500 | 223500 | 223500 | 223500 | 223500 | 23 |
| 521 | 20250422 | 095800 | 9040950000 | 223500 | 223500 | 223500 | 223000 | 82 |
| 522 | 20250422 | 095700 | 9022624500 | 224000 | 223500 | 224000 | 223000 | 198 |
| 523 | 20250422 | 095600 | 8978356500 | 223500 | 223000 | 223500 | 223000 | 577 |
| 524 | 20250422 | 095500 | 8849574500 | 222500 | 223000 | 223000 | 222500 | 43 |
| 525 | 20250422 | 095400 | 8839989000 | 222500 | 222500 | 222500 | 222500 | 49 |
| 526 | 20250422 | 095300 | 8829086500 | 223000 | 223000 | 223000 | 222000 | 813 |
| 527 | 20250422 | 095200 | 8647972000 | 222500 | 223000 | 223500 | 222500 | 746 |
| 528 | 20250422 | 095100 | 8481693750 | 223000 | 223000 | 223500 | 223000 | 109 |
| 529 | 20250422 | 095000 | 8457385750 | 223500 | 223000 | 223500 | 223000 | 101 |
| 530 | 20250422 | 094900 | 8434817250 | 223000 | 223500 | 223500 | 223000 | 444 |
| 531 | 20250422 | 094800 | 8335587250 | 224000 | 223500 | 224000 | 223500 | 91 |
| 532 | 20250422 | 094700 | 8315240250 | 224000 | 224000 | 224000 | 223500 | 184 |
| 533 | 20250422 | 094600 | 8274024750 | 224000 | 224000 | 224000 | 223500 | 141 |
| 534 | 20250422 | 094500 | 8242444250 | 223500 | 223500 | 224000 | 223500 | 61 |
| 535 | 20250422 | 094400 | 8228784250 | 223500 | 223500 | 224000 | 223500 | 69 |
| 536 | 20250422 | 094300 | 8213347250 | 223500 | 223500 | 224000 | 223500 | 75 |
| 537 | 20250422 | 094200 | 8196583750 | 223500 | 223500 | 224000 | 223000 | 98 |
| 538 | 20250422 | 094100 | 8174676250 | 223500 | 223500 | 224000 | 223500 | 1129 |
| 539 | 20250422 | 094000 | 7922184250 | 223500 | 223500 | 224000 | 223000 | 785 |
| 540 | 20250422 | 093900 | 7746762250 | 223500 | 223500 | 223500 | 223500 | 211 |
| 541 | 20250422 | 093800 | 7699603750 | 224000 | 223750 | 224000 | 223750 | 105 |
| 542 | 20250422 | 093700 | 7676094500 | 224000 | 223750 | 224000 | 223750 | 72 |
| 543 | 20250422 | 093600 | 7659980750 | 223500 | 224000 | 224000 | 223500 | 209 |
| 544 | 20250422 | 093500 | 7613208000 | 224000 | 224000 | 224000 | 223500 | 231 |
| 545 | 20250422 | 093400 | 7561477500 | 223500 | 224000 | 224000 | 223500 | 176 |
| 546 | 20250422 | 093300 | 7522135500 | 223500 | 223500 | 224000 | 223500 | 537 |
| 547 | 20250422 | 093200 | 7402097500 | 223500 | 223500 | 224000 | 223500 | 86 |
| 548 | 20250422 | 093100 | 7382869000 | 223500 | 224500 | 224500 | 223500 | 617 |
| 549 | 20250422 | 093000 | 7244667000 | 224500 | 224000 | 224500 | 224000 | 150 |
| 550 | 20250422 | 092900 | 7211058500 | 224500 | 224000 | 224500 | 224000 | 159 |
| 551 | 20250422 | 092800 | 7175420000 | 224500 | 224000 | 224500 | 224000 | 569 |
| 552 | 20250422 | 092700 | 7047948500 | 224000 | 224000 | 224500 | 223500 | 734 |
| 553 | 20250422 | 092600 | 6883532500 | 224000 | 223000 | 224500 | 223000 | 1812 |
| 554 | 20250422 | 092500 | 6477641500 | 223000 | 223000 | 223500 | 223000 | 121 |
| 555 | 20250422 | 092400 | 6450626000 | 223000 | 223000 | 223500 | 223000 | 753 |
| 556 | 20250422 | 092300 | 6282634500 | 223500 | 223500 | 223500 | 223000 | 300 |
| 557 | 20250422 | 092200 | 6215585000 | 223500 | 224000 | 224500 | 223500 | 711 |
| 558 | 20250422 | 092100 | 6056336500 | 224000 | 225000 | 225000 | 224000 | 577 |
| 559 | 20250422 | 092000 | 5926829000 | 225000 | 224500 | 225000 | 224500 | 180 |
| 560 | 20250422 | 091900 | 5886352500 | 224500 | 225000 | 225000 | 224500 | 333 |
| 561 | 20250422 | 091800 | 5811478000 | 225000 | 225500 | 225500 | 225000 | 289 |
| 562 | 20250422 | 091700 | 5746422500 | 225500 | 225500 | 226000 | 225000 | 229 |
| 563 | 20250422 | 091600 | 5694782500 | 226000 | 226000 | 226000 | 225500 | 1722 |
| 564 | 20250422 | 091500 | 5305880000 | 226000 | 225500 | 226500 | 225500 | 681 |
| 565 | 20250422 | 091400 | 5151914000 | 225500 | 225000 | 226000 | 225000 | 190 |
| 566 | 20250422 | 091300 | 5109038500 | 225500 | 225000 | 226000 | 225000 | 474 |
| 567 | 20250422 | 091200 | 5002145000 | 225000 | 226000 | 226000 | 225000 | 436 |
| 568 | 20250422 | 091100 | 4903866500 | 225500 | 225500 | 226000 | 225000 | 1204 |
| 569 | 20250422 | 091000 | 4632255000 | 225500 | 225500 | 226000 | 225500 | 156 |
| 570 | 20250422 | 090900 | 4597012750 | 226000 | 226000 | 227000 | 225500 | 1243 |
| 571 | 20250422 | 090800 | 4315879000 | 226000 | 225000 | 226000 | 225000 | 2085 |
| 572 | 20250422 | 090700 | 3845192500 | 225500 | 225500 | 226000 | 225000 | 451 |
| 573 | 20250422 | 090600 | 3743522500 | 225500 | 225500 | 226000 | 225000 | 1178 |
| 574 | 20250422 | 090500 | 3477858500 | 225000 | 225500 | 226000 | 225000 | 1205 |
| 575 | 20250422 | 090400 | 3206079250 | 225500 | 225000 | 225500 | 225000 | 601 |
| 576 | 20250422 | 090300 | 3070798000 | 225000 | 224500 | 225000 | 224500 | 2553 |
| 577 | 20250422 | 090200 | 2497059500 | 224500 | 224500 | 225000 | 224500 | 1147 |
| 578 | 20250422 | 090100 | 2239455500 | 224500 | 222500 | 224500 | 222500 | 3335 |
| 579 | 20250422 | 090000 | 1492934000 | 222500 | 222000 | 224500 | 222000 | 6701 |