34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 183700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 3 | 20250421 | 183600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20250421 | 183500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20250421 | 183400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20250421 | 183300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20250421 | 183200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20250421 | 183100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20250421 | 183000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20250421 | 182900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20250421 | 182800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20250421 | 182700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20250421 | 182600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20250421 | 182500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20250421 | 182400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20250421 | 182300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20250421 | 182200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20250421 | 182100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20250421 | 182000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20250421 | 181900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20250421 | 181800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20250421 | 181700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20250421 | 181600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20250421 | 181500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20250421 | 181400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20250421 | 181300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20250421 | 181200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20250421 | 181100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20250421 | 181000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20250421 | 180900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20250421 | 180800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20250421 | 180700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 33 | 20250421 | 180600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20250421 | 180500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20250421 | 180400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20250421 | 180300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20250421 | 180200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20250421 | 180100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20250421 | 180000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20250421 | 175900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20250421 | 175800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20250421 | 175700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20250421 | 175600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20250421 | 175500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20250421 | 175400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20250421 | 175300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20250421 | 175200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20250421 | 175100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20250421 | 175000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20250421 | 174900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20250421 | 174800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20250421 | 174700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20250421 | 174600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20250421 | 174500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20250421 | 174400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20250421 | 174300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20250421 | 174200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20250421 | 174100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20250421 | 174000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20250421 | 173900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20250421 | 173800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20250421 | 173700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 63 | 20250421 | 173600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20250421 | 173500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20250421 | 173400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20250421 | 173300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20250421 | 173200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20250421 | 173100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20250421 | 173000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20250421 | 172900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20250421 | 172800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20250421 | 172700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20250421 | 172600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20250421 | 172500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20250421 | 172400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20250421 | 172300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20250421 | 172200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20250421 | 172100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20250421 | 172000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20250421 | 171900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20250421 | 171800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20250421 | 171700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20250421 | 171600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20250421 | 171500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20250421 | 171400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20250421 | 171300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20250421 | 171200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20250421 | 171100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20250421 | 171000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20250421 | 170900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20250421 | 170800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20250421 | 170700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 93 | 20250421 | 170600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20250421 | 170500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20250421 | 170400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20250421 | 170300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20250421 | 170200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20250421 | 170100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20250421 | 170000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20250421 | 165900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20250421 | 165800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20250421 | 165700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20250421 | 165600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20250421 | 165500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20250421 | 165400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20250421 | 165300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20250421 | 165200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20250421 | 165100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20250421 | 165000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20250421 | 164900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20250421 | 164800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20250421 | 164700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20250421 | 164600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20250421 | 164500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20250421 | 164400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20250421 | 164300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20250421 | 164200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20250421 | 164100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20250421 | 164000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20250421 | 163900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20250421 | 163800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20250421 | 163700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 123 | 20250421 | 163600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20250421 | 163500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20250421 | 163400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20250421 | 163300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20250421 | 163200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20250421 | 163100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20250421 | 163000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20250421 | 162900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20250421 | 162800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20250421 | 162700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20250421 | 162600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20250421 | 162500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20250421 | 162400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20250421 | 162300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20250421 | 162200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20250421 | 162100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20250421 | 162000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20250421 | 161900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20250421 | 161800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20250421 | 161700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20250421 | 161600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20250421 | 161500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20250421 | 161400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20250421 | 161300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20250421 | 161200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20250421 | 161100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20250421 | 161000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20250421 | 160900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20250421 | 160800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20250421 | 160700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 153 | 20250421 | 160600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20250421 | 160500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20250421 | 160400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20250421 | 160300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20250421 | 160200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20250421 | 160100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20250421 | 160000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20250421 | 155900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20250421 | 155800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20250421 | 155700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20250421 | 155600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20250421 | 155500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20250421 | 155400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20250421 | 155300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20250421 | 155200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20250421 | 155100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20250421 | 155000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20250421 | 154900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20250421 | 154800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20250421 | 154700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20250421 | 154600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20250421 | 154500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20250421 | 154400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20250421 | 154300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20250421 | 154200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20250421 | 154100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20250421 | 154000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20250421 | 153900 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20250421 | 153800 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20250421 | 153700 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 183 | 20250421 | 153600 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20250421 | 153500 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20250421 | 153400 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20250421 | 153300 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20250421 | 153200 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20250421 | 153100 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20250421 | 153000 | 36110886000 | 222000 | 222000 | 222000 | 222000 | 7434 |
| 190 | 20250421 | 152900 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 191 | 20250421 | 152800 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 192 | 20250421 | 152700 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 193 | 20250421 | 152600 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 194 | 20250421 | 152500 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 195 | 20250421 | 152400 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 196 | 20250421 | 152300 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 197 | 20250421 | 152200 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 198 | 20250421 | 152100 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 199 | 20250421 | 152000 | 34460538000 | 221500 | 221500 | 221500 | 221500 | 0 |
| 200 | 20250421 | 151900 | 34460538000 | 221500 | 222000 | 222500 | 221500 | 370 |
| 201 | 20250421 | 151800 | 34378393000 | 222000 | 222000 | 222500 | 222000 | 341 |
| 202 | 20250421 | 151700 | 34302689500 | 221500 | 221500 | 222000 | 221500 | 333 |
| 203 | 20250421 | 151600 | 34228785000 | 222000 | 221500 | 222000 | 221500 | 525 |
| 204 | 20250421 | 151500 | 34112238000 | 221500 | 221500 | 222000 | 221500 | 323 |
| 205 | 20250421 | 151400 | 34040575500 | 222000 | 221500 | 222000 | 221500 | 312 |
| 206 | 20250421 | 151300 | 33971346500 | 222000 | 221500 | 222000 | 221500 | 367 |
| 207 | 20250421 | 151200 | 33889943000 | 221500 | 221500 | 222000 | 221500 | 304 |
| 208 | 20250421 | 151100 | 33822484000 | 221500 | 221500 | 222000 | 221500 | 525 |
| 209 | 20250421 | 151000 | 33705950000 | 222000 | 221500 | 222000 | 221500 | 119 |
| 210 | 20250421 | 150900 | 33679570500 | 221500 | 221500 | 222000 | 221500 | 108 |
| 211 | 20250421 | 150800 | 33655644500 | 221500 | 221500 | 222000 | 221500 | 248 |
| 212 | 20250421 | 150700 | 33600707000 | 221500 | 221500 | 222000 | 221500 | 239 |
| 213 | 20250421 | 150600 | 33547768000 | 221500 | 221500 | 222000 | 221500 | 271 |
| 214 | 20250421 | 150500 | 33487715500 | 221000 | 221500 | 221500 | 221000 | 346 |
| 215 | 20250421 | 150400 | 33411136000 | 221000 | 221750 | 222000 | 221000 | 355 |
| 216 | 20250421 | 150300 | 33332512500 | 221500 | 221500 | 221750 | 221000 | 211 |
| 217 | 20250421 | 150200 | 33285787500 | 221500 | 221500 | 221500 | 221000 | 462 |
| 218 | 20250421 | 150100 | 33183483000 | 221500 | 221000 | 221500 | 221000 | 439 |
| 219 | 20250421 | 150000 | 33086303500 | 221000 | 221000 | 221500 | 221000 | 381 |
| 220 | 20250421 | 145900 | 33001962500 | 221500 | 221000 | 221500 | 221000 | 243 |
| 221 | 20250421 | 145800 | 32948205250 | 221000 | 221000 | 221500 | 221000 | 247 |
| 222 | 20250421 | 145700 | 32893542250 | 221000 | 221000 | 221500 | 221000 | 318 |
| 223 | 20250421 | 145600 | 32823219750 | 221500 | 221000 | 221500 | 221000 | 173 |
| 224 | 20250421 | 145500 | 32784965750 | 221000 | 221000 | 221500 | 221000 | 171 |
| 225 | 20250421 | 145400 | 32747134750 | 221000 | 221500 | 222000 | 221000 | 290 |
| 226 | 20250421 | 145300 | 32682931250 | 221500 | 221500 | 222000 | 221500 | 154 |
| 227 | 20250421 | 145200 | 32648799250 | 221500 | 221500 | 222000 | 221500 | 110 |
| 228 | 20250421 | 145100 | 32624431750 | 221500 | 221500 | 222000 | 221500 | 155 |
| 229 | 20250421 | 145000 | 32590084250 | 221500 | 221500 | 222000 | 221000 | 803 |
| 230 | 20250421 | 144900 | 32412180750 | 221000 | 221000 | 221500 | 221000 | 145 |
| 231 | 20250421 | 144800 | 32380097750 | 221000 | 221000 | 221500 | 221000 | 124 |
| 232 | 20250421 | 144700 | 32352656250 | 221000 | 221000 | 221500 | 221000 | 97 |
| 233 | 20250421 | 144600 | 32331211250 | 221000 | 221000 | 221500 | 221000 | 218 |
| 234 | 20250421 | 144500 | 32282996000 | 221000 | 221000 | 221500 | 221000 | 128 |
| 235 | 20250421 | 144400 | 32254698500 | 221500 | 221000 | 221500 | 221000 | 241 |
| 236 | 20250421 | 144300 | 32201368500 | 221000 | 221000 | 221500 | 220500 | 502 |
| 237 | 20250421 | 144200 | 32090446000 | 221000 | 220500 | 221000 | 220500 | 166 |
| 238 | 20250421 | 144100 | 32053777500 | 221000 | 220500 | 221000 | 220500 | 74 |
| 239 | 20250421 | 144000 | 32037452000 | 220500 | 220500 | 221000 | 220500 | 233 |
| 240 | 20250421 | 143900 | 31985996000 | 220500 | 221000 | 221000 | 220500 | 107 |
| 241 | 20250421 | 143800 | 31962387500 | 220500 | 221000 | 221000 | 220500 | 117 |
| 242 | 20250421 | 143700 | 31936559000 | 221000 | 220500 | 221000 | 220500 | 106 |
| 243 | 20250421 | 143600 | 31913157500 | 220500 | 220500 | 221000 | 220500 | 96 |
| 244 | 20250421 | 143500 | 31891979000 | 220500 | 220500 | 221000 | 220500 | 152 |
| 245 | 20250421 | 143400 | 31858428500 | 220500 | 221000 | 221000 | 220500 | 95 |
| 246 | 20250421 | 143300 | 31837457500 | 220500 | 220500 | 221000 | 220500 | 99 |
| 247 | 20250421 | 143200 | 31815603000 | 221000 | 221500 | 221500 | 221000 | 253 |
| 248 | 20250421 | 143100 | 31759673500 | 221500 | 221000 | 221500 | 221000 | 241 |
| 249 | 20250421 | 143000 | 31706344500 | 221000 | 221000 | 221500 | 221000 | 160 |
| 250 | 20250421 | 142900 | 31670969000 | 221500 | 221500 | 221500 | 221000 | 186 |
| 251 | 20250421 | 142800 | 31629839500 | 221000 | 221000 | 221500 | 221000 | 220 |
| 252 | 20250421 | 142700 | 31581188750 | 221000 | 221000 | 221500 | 221000 | 141 |
| 253 | 20250421 | 142600 | 31550000500 | 221000 | 221000 | 221500 | 220500 | 111 |
| 254 | 20250421 | 142500 | 31525471000 | 221000 | 221000 | 221500 | 220500 | 736 |
| 255 | 20250421 | 142400 | 31363084500 | 221500 | 221500 | 221500 | 221000 | 200 |
| 256 | 20250421 | 142300 | 31318819000 | 221500 | 221500 | 221500 | 220500 | 210 |
| 257 | 20250421 | 142200 | 31272402000 | 221000 | 220500 | 221500 | 220500 | 366 |
| 258 | 20250421 | 142100 | 31191478000 | 221000 | 221000 | 221000 | 220500 | 211 |
| 259 | 20250421 | 142000 | 31144926500 | 220500 | 220500 | 221000 | 220500 | 166 |
| 260 | 20250421 | 141900 | 31108266500 | 220500 | 220500 | 221000 | 220500 | 148 |
| 261 | 20250421 | 141800 | 31075606500 | 220500 | 220500 | 221000 | 220500 | 217 |
| 262 | 20250421 | 141700 | 31027727000 | 221000 | 221000 | 221000 | 220500 | 138 |
| 263 | 20250421 | 141600 | 30997282000 | 220500 | 220500 | 221000 | 220500 | 170 |
| 264 | 20250421 | 141500 | 30959758500 | 220500 | 220500 | 221000 | 220500 | 110 |
| 265 | 20250421 | 141400 | 30935488500 | 221000 | 221000 | 221500 | 220500 | 178 |
| 266 | 20250421 | 141300 | 30896177500 | 221000 | 220500 | 221000 | 220500 | 211 |
| 267 | 20250421 | 141200 | 30849585000 | 221000 | 220500 | 221000 | 220500 | 207 |
| 268 | 20250421 | 141100 | 30803871500 | 221000 | 220500 | 221500 | 220500 | 223 |
| 269 | 20250421 | 141000 | 30754523000 | 221500 | 221000 | 221500 | 220500 | 284 |
| 270 | 20250421 | 140900 | 30691697000 | 220500 | 220500 | 221000 | 220500 | 314 |
| 271 | 20250421 | 140800 | 30622345000 | 220500 | 221000 | 221000 | 220500 | 102 |
| 272 | 20250421 | 140700 | 30599832500 | 221000 | 220500 | 221000 | 220000 | 324 |
| 273 | 20250421 | 140600 | 30528362000 | 221000 | 220500 | 221000 | 220500 | 270 |
| 274 | 20250421 | 140500 | 30468794500 | 221000 | 220500 | 221000 | 220500 | 158 |
| 275 | 20250421 | 140400 | 30433914000 | 220500 | 220500 | 221000 | 220500 | 85 |
| 276 | 20250421 | 140300 | 30415162000 | 221000 | 220500 | 221500 | 220000 | 406 |
| 277 | 20250421 | 140200 | 30325537250 | 220500 | 221000 | 221000 | 220500 | 83 |
| 278 | 20250421 | 140100 | 30307223750 | 220500 | 221000 | 221500 | 220500 | 116 |
| 279 | 20250421 | 140000 | 30281582750 | 221000 | 220000 | 221500 | 220000 | 684 |
| 280 | 20250421 | 135900 | 30130556750 | 220000 | 220500 | 220500 | 220000 | 359 |
| 281 | 20250421 | 135800 | 30051530250 | 220500 | 220000 | 220500 | 220000 | 417 |
| 282 | 20250421 | 135700 | 29959732250 | 220000 | 220000 | 220500 | 220000 | 217 |
| 283 | 20250421 | 135600 | 29911962250 | 220500 | 220500 | 220500 | 219500 | 257 |
| 284 | 20250421 | 135500 | 29855406750 | 220000 | 220500 | 221000 | 220000 | 388 |
| 285 | 20250421 | 135400 | 29770005250 | 220000 | 220500 | 221000 | 220000 | 540 |
| 286 | 20250421 | 135300 | 29651037750 | 220500 | 220500 | 221000 | 219500 | 505 |
| 287 | 20250421 | 135200 | 29539755750 | 219500 | 220000 | 220500 | 219500 | 293 |
| 288 | 20250421 | 135100 | 29475305250 | 220000 | 220000 | 220500 | 220000 | 272 |
| 289 | 20250421 | 135000 | 29415436750 | 220000 | 220000 | 220500 | 220000 | 215 |
| 290 | 20250421 | 134900 | 29368122250 | 220000 | 220000 | 221000 | 220000 | 294 |
| 291 | 20250421 | 134800 | 29303377750 | 220500 | 220500 | 221000 | 220000 | 341 |
| 292 | 20250421 | 134700 | 29228193250 | 220500 | 220000 | 221000 | 220000 | 375 |
| 293 | 20250421 | 134600 | 29145537250 | 220000 | 220500 | 220500 | 220000 | 273 |
| 294 | 20250421 | 134500 | 29085454750 | 220000 | 220000 | 220500 | 219500 | 309 |
| 295 | 20250421 | 134400 | 29017427250 | 220000 | 220000 | 220500 | 220000 | 283 |
| 296 | 20250421 | 134300 | 28955152750 | 220000 | 220000 | 220500 | 220000 | 269 |
| 297 | 20250421 | 134200 | 28895943250 | 220000 | 220000 | 220500 | 220000 | 212 |
| 298 | 20250421 | 134100 | 28849268750 | 220000 | 220000 | 220500 | 219500 | 374 |
| 299 | 20250421 | 134000 | 28766965250 | 220500 | 220500 | 221000 | 220000 | 286 |
| 300 | 20250421 | 133900 | 28703969250 | 220000 | 220500 | 221000 | 220000 | 278 |
| 301 | 20250421 | 133800 | 28642674250 | 220500 | 220500 | 221000 | 220500 | 437 |
| 302 | 20250421 | 133700 | 28546282250 | 221000 | 221000 | 221000 | 220500 | 279 |
| 303 | 20250421 | 133600 | 28484717750 | 221000 | 221000 | 221500 | 220500 | 404 |
| 304 | 20250421 | 133500 | 28395454750 | 221000 | 221000 | 221500 | 220500 | 491 |
| 305 | 20250421 | 133400 | 28286883750 | 221000 | 221000 | 221500 | 221000 | 374 |
| 306 | 20250421 | 133300 | 28204153750 | 221000 | 221500 | 221500 | 221000 | 411 |
| 307 | 20250421 | 133200 | 28113249250 | 221000 | 221000 | 221500 | 220500 | 452 |
| 308 | 20250421 | 133100 | 28013242500 | 221000 | 221500 | 221500 | 220500 | 400 |
| 309 | 20250421 | 133000 | 27924777000 | 221000 | 221000 | 221500 | 221000 | 361 |
| 310 | 20250421 | 132900 | 27844923500 | 221000 | 221000 | 221500 | 221000 | 352 |
| 311 | 20250421 | 132800 | 27767061000 | 221000 | 221000 | 222000 | 221000 | 541 |
| 312 | 20250421 | 132700 | 27647326500 | 221000 | 221000 | 221500 | 221000 | 362 |
| 313 | 20250421 | 132600 | 27567243500 | 221000 | 220500 | 221500 | 220500 | 557 |
| 314 | 20250421 | 132500 | 27444188500 | 220500 | 220500 | 221000 | 220500 | 247 |
| 315 | 20250421 | 132400 | 27389670000 | 221000 | 220500 | 221000 | 220500 | 226 |
| 316 | 20250421 | 132300 | 27339826500 | 220500 | 220500 | 221000 | 220000 | 425 |
| 317 | 20250421 | 132200 | 27246122500 | 220500 | 220000 | 221000 | 220000 | 615 |
| 318 | 20250421 | 132100 | 27110536000 | 220000 | 220000 | 220500 | 220000 | 186 |
| 319 | 20250421 | 132000 | 27069589500 | 220000 | 220000 | 220500 | 220000 | 191 |
| 320 | 20250421 | 131900 | 27027533000 | 220000 | 220000 | 221000 | 220000 | 367 |
| 321 | 20250421 | 131800 | 26946634000 | 220000 | 220500 | 221000 | 220000 | 232 |
| 322 | 20250421 | 131700 | 26895478000 | 220500 | 220500 | 221000 | 220000 | 314 |
| 323 | 20250421 | 131600 | 26826208500 | 220500 | 220500 | 221000 | 220500 | 298 |
| 324 | 20250421 | 131500 | 26760484500 | 220000 | 220500 | 221000 | 220000 | 139 |
| 325 | 20250421 | 131400 | 26729858000 | 220500 | 220500 | 221000 | 220500 | 224 |
| 326 | 20250421 | 131300 | 26680401500 | 220500 | 220500 | 221000 | 220500 | 120 |
| 327 | 20250421 | 131200 | 26653928000 | 220500 | 220500 | 221000 | 220500 | 175 |
| 328 | 20250421 | 131100 | 26615306500 | 220500 | 221000 | 221000 | 220500 | 794 |
| 329 | 20250421 | 131000 | 26439954000 | 221000 | 220500 | 221500 | 220500 | 3309 |
| 330 | 20250421 | 130900 | 25709099000 | 220500 | 220000 | 221000 | 220000 | 726 |
| 331 | 20250421 | 130800 | 25549024250 | 220000 | 220500 | 220500 | 220000 | 243 |
| 332 | 20250421 | 130700 | 25495487250 | 220500 | 220250 | 220500 | 220000 | 279 |
| 333 | 20250421 | 130600 | 25434024000 | 220250 | 219500 | 220500 | 219500 | 742 |
| 334 | 20250421 | 130500 | 25270718750 | 219500 | 219500 | 220000 | 219500 | 233 |
| 335 | 20250421 | 130400 | 25219546250 | 219500 | 219500 | 220000 | 219500 | 74 |
| 336 | 20250421 | 130300 | 25203295750 | 219500 | 220000 | 220000 | 219500 | 308 |
| 337 | 20250421 | 130200 | 25135632250 | 219500 | 219500 | 220000 | 219500 | 115 |
| 338 | 20250421 | 130100 | 25110362750 | 219500 | 219500 | 220000 | 219500 | 219 |
| 339 | 20250421 | 130000 | 25062259250 | 219500 | 220000 | 220000 | 219500 | 138 |
| 340 | 20250421 | 125900 | 25031956250 | 219500 | 219500 | 220000 | 219500 | 254 |
| 341 | 20250421 | 125800 | 24976146750 | 219500 | 220000 | 220000 | 219500 | 303 |
| 342 | 20250421 | 125700 | 24909619250 | 219500 | 219500 | 220000 | 219500 | 331 |
| 343 | 20250421 | 125600 | 24836937250 | 219500 | 219500 | 220000 | 219500 | 105 |
| 344 | 20250421 | 125500 | 24813868750 | 219500 | 219500 | 220000 | 219500 | 143 |
| 345 | 20250421 | 125400 | 24782443750 | 219500 | 220000 | 220000 | 219500 | 177 |
| 346 | 20250421 | 125300 | 24743581250 | 220000 | 220000 | 220000 | 219500 | 176 |
| 347 | 20250421 | 125200 | 24704906750 | 219500 | 219500 | 220000 | 219500 | 169 |
| 348 | 20250421 | 125100 | 24667758750 | 219500 | 219500 | 220000 | 219500 | 74 |
| 349 | 20250421 | 125000 | 24651501750 | 219500 | 219500 | 220000 | 219500 | 217 |
| 350 | 20250421 | 124900 | 24603828750 | 219500 | 219500 | 220000 | 219500 | 76 |
| 351 | 20250421 | 124800 | 24587139250 | 219500 | 220000 | 220000 | 219500 | 140 |
| 352 | 20250421 | 124700 | 24556377250 | 219500 | 219500 | 220000 | 219000 | 606 |
| 353 | 20250421 | 124600 | 24423355750 | 219500 | 219500 | 220000 | 219500 | 300 |
| 354 | 20250421 | 124500 | 24357467250 | 219500 | 219500 | 220000 | 219500 | 226 |
| 355 | 20250421 | 124400 | 24307853250 | 220000 | 219500 | 220000 | 219500 | 159 |
| 356 | 20250421 | 124300 | 24272919750 | 220000 | 219500 | 220000 | 219500 | 139 |
| 357 | 20250421 | 124200 | 24242388250 | 219500 | 219500 | 220000 | 219500 | 73 |
| 358 | 20250421 | 124100 | 24226358750 | 219500 | 219500 | 220000 | 219500 | 245 |
| 359 | 20250421 | 124000 | 24172494750 | 219500 | 220000 | 220000 | 219500 | 286 |
| 360 | 20250421 | 123900 | 24109672250 | 219500 | 219500 | 220000 | 219500 | 341 |
| 361 | 20250421 | 123800 | 24034806250 | 219500 | 219500 | 220000 | 219500 | 57 |
| 362 | 20250421 | 123700 | 24022288250 | 220000 | 219500 | 220000 | 219500 | 136 |
| 363 | 20250421 | 123600 | 23992389750 | 219500 | 219500 | 220000 | 219500 | 163 |
| 364 | 20250421 | 123500 | 23956603750 | 219500 | 219500 | 220000 | 219500 | 707 |
| 365 | 20250421 | 123400 | 23801398250 | 219500 | 219500 | 220000 | 219500 | 167 |
| 366 | 20250421 | 123300 | 23764685750 | 219500 | 220000 | 220500 | 219500 | 399 |
| 367 | 20250421 | 123200 | 23676898250 | 220000 | 220000 | 220500 | 220000 | 133 |
| 368 | 20250421 | 123100 | 23647631250 | 220000 | 220000 | 220500 | 220000 | 380 |
| 369 | 20250421 | 123000 | 23563981750 | 220000 | 220500 | 220500 | 220000 | 590 |
| 370 | 20250421 | 122900 | 23434107750 | 220500 | 220500 | 220500 | 220000 | 71 |
| 371 | 20250421 | 122800 | 23418471250 | 220000 | 220000 | 220500 | 220000 | 223 |
| 372 | 20250421 | 122700 | 23369360250 | 220000 | 220500 | 220500 | 220000 | 52 |
| 373 | 20250421 | 122600 | 23357911750 | 220000 | 220000 | 220500 | 220000 | 186 |
| 374 | 20250421 | 122500 | 23316967250 | 220500 | 220000 | 220500 | 220000 | 201 |
| 375 | 20250421 | 122400 | 23272695750 | 220000 | 220000 | 220500 | 220000 | 319 |
| 376 | 20250421 | 122300 | 23202454750 | 220000 | 220000 | 220500 | 220000 | 78 |
| 377 | 20250421 | 122200 | 23185279750 | 220000 | 220000 | 220500 | 220000 | 121 |
| 378 | 20250421 | 122100 | 23158621750 | 220000 | 220000 | 220500 | 220000 | 88 |
| 379 | 20250421 | 122000 | 23139254750 | 220000 | 220000 | 220500 | 220000 | 175 |
| 380 | 20250421 | 121900 | 23100700250 | 220000 | 220500 | 221000 | 220000 | 159 |
| 381 | 20250421 | 121800 | 23065646750 | 220000 | 220000 | 220500 | 220000 | 237 |
| 382 | 20250421 | 121700 | 23013426750 | 220000 | 220000 | 220500 | 220000 | 315 |
| 383 | 20250421 | 121600 | 22944021250 | 220000 | 220000 | 220500 | 220000 | 98 |
| 384 | 20250421 | 121500 | 22922437750 | 220000 | 220000 | 220500 | 220000 | 113 |
| 385 | 20250421 | 121400 | 22897543250 | 220500 | 220000 | 220500 | 220000 | 166 |
| 386 | 20250421 | 121300 | 22861010750 | 220500 | 220500 | 221500 | 220000 | 734 |
| 387 | 20250421 | 121200 | 22698931250 | 220000 | 220000 | 220500 | 220000 | 84 |
| 388 | 20250421 | 121100 | 22680435250 | 220500 | 220000 | 221000 | 220000 | 161 |
| 389 | 20250421 | 121000 | 22644950750 | 220000 | 220000 | 221000 | 220000 | 143 |
| 390 | 20250421 | 120900 | 22613449250 | 220500 | 220000 | 220500 | 220000 | 166 |
| 391 | 20250421 | 120800 | 22576897250 | 220500 | 220500 | 220500 | 220000 | 276 |
| 392 | 20250421 | 120700 | 22516064250 | 220000 | 220500 | 221000 | 220000 | 163 |
| 393 | 20250421 | 120600 | 22480130250 | 220000 | 220500 | 221000 | 220000 | 195 |
| 394 | 20250421 | 120500 | 22437112750 | 220500 | 220000 | 221000 | 220000 | 282 |
| 395 | 20250421 | 120400 | 22374879750 | 220000 | 220500 | 221000 | 220000 | 1207 |
| 396 | 20250421 | 120300 | 22108731750 | 220000 | 220000 | 220500 | 220000 | 158 |
| 397 | 20250421 | 120200 | 22073949750 | 220500 | 220000 | 220500 | 220000 | 90 |
| 398 | 20250421 | 120100 | 22054121250 | 220000 | 220000 | 220500 | 220000 | 85 |
| 399 | 20250421 | 120000 | 22035407750 | 220000 | 220000 | 220500 | 220000 | 169 |
| 400 | 20250421 | 115900 | 21998177250 | 220000 | 220000 | 220500 | 220000 | 157 |
| 401 | 20250421 | 115800 | 21963619250 | 220000 | 220000 | 220500 | 220000 | 170 |
| 402 | 20250421 | 115700 | 21926196250 | 220000 | 220000 | 220500 | 220000 | 218 |
| 403 | 20250421 | 115600 | 21878166250 | 220000 | 220500 | 220500 | 220000 | 121 |
| 404 | 20250421 | 115500 | 21851527750 | 220500 | 220500 | 220500 | 220000 | 119 |
| 405 | 20250421 | 115400 | 21825338750 | 220000 | 220000 | 220500 | 220000 | 116 |
| 406 | 20250421 | 115300 | 21799798250 | 220500 | 220000 | 220500 | 220000 | 303 |
| 407 | 20250421 | 115200 | 21733102250 | 220000 | 219500 | 220500 | 219500 | 609 |
| 408 | 20250421 | 115100 | 21599158750 | 220000 | 220000 | 220000 | 219500 | 261 |
| 409 | 20250421 | 115000 | 21541838750 | 220000 | 219500 | 220000 | 219500 | 155 |
| 410 | 20250421 | 114900 | 21507799250 | 219500 | 219500 | 220000 | 219500 | 127 |
| 411 | 20250421 | 114800 | 21479896250 | 219500 | 220000 | 220000 | 219500 | 159 |
| 412 | 20250421 | 114700 | 21444973750 | 220000 | 219500 | 220500 | 219500 | 834 |
| 413 | 20250421 | 114600 | 21261553250 | 219500 | 220000 | 220000 | 219500 | 149 |
| 414 | 20250421 | 114500 | 21228799250 | 220000 | 219500 | 220000 | 219500 | 266 |
| 415 | 20250421 | 114400 | 21170377750 | 219500 | 219500 | 220000 | 219500 | 113 |
| 416 | 20250421 | 114300 | 21145563750 | 219500 | 219500 | 220000 | 219500 | 89 |
| 417 | 20250421 | 114200 | 21126015250 | 219500 | 220000 | 220500 | 219000 | 2599 |
| 418 | 20250421 | 114100 | 20555772250 | 220500 | 220000 | 220500 | 219500 | 267 |
| 419 | 20250421 | 114000 | 20497003250 | 220000 | 220000 | 220500 | 220000 | 379 |
| 420 | 20250421 | 113900 | 20413596750 | 220000 | 220000 | 220500 | 220000 | 475 |
| 421 | 20250421 | 113800 | 20309052250 | 220000 | 220000 | 220500 | 220000 | 193 |
| 422 | 20250421 | 113700 | 20266573750 | 220000 | 220000 | 220500 | 219500 | 613 |
| 423 | 20250421 | 113600 | 20131661250 | 220000 | 220500 | 221000 | 219500 | 478 |
| 424 | 20250421 | 113500 | 20026389750 | 220000 | 219500 | 220500 | 219500 | 1023 |
| 425 | 20250421 | 113400 | 19801340250 | 219500 | 219500 | 220000 | 219500 | 200 |
| 426 | 20250421 | 113300 | 19757395750 | 219500 | 219500 | 220000 | 219500 | 112 |
| 427 | 20250421 | 113200 | 19732791250 | 219500 | 220000 | 220000 | 219500 | 250 |
| 428 | 20250421 | 113100 | 19677901750 | 219500 | 219500 | 220000 | 219500 | 178 |
| 429 | 20250421 | 113000 | 19638774250 | 219500 | 219500 | 220000 | 219500 | 296 |
| 430 | 20250421 | 112900 | 19573777250 | 219500 | 219500 | 220000 | 219500 | 144 |
| 431 | 20250421 | 112800 | 19542128250 | 219500 | 219500 | 220000 | 219500 | 155 |
| 432 | 20250421 | 112700 | 19508088250 | 219500 | 219500 | 220000 | 219500 | 281 |
| 433 | 20250421 | 112600 | 19446369750 | 219500 | 219500 | 220000 | 219500 | 191 |
| 434 | 20250421 | 112500 | 19404431250 | 219500 | 219500 | 220000 | 219500 | 187 |
| 435 | 20250421 | 112400 | 19363356250 | 219500 | 220000 | 220000 | 219500 | 201 |
| 436 | 20250421 | 112300 | 19319173750 | 219500 | 220000 | 220500 | 219500 | 155 |
| 437 | 20250421 | 112200 | 19285051750 | 220000 | 220000 | 220500 | 220000 | 84 |
| 438 | 20250421 | 112100 | 19266564250 | 220000 | 219500 | 220500 | 219500 | 621 |
| 439 | 20250421 | 112000 | 19129987250 | 219500 | 220000 | 220500 | 219500 | 558 |
| 440 | 20250421 | 111900 | 19007190750 | 220000 | 220000 | 220500 | 220000 | 241 |
| 441 | 20250421 | 111800 | 18954091750 | 220500 | 220500 | 220500 | 220000 | 149 |
| 442 | 20250421 | 111700 | 18921279000 | 220000 | 220000 | 220500 | 220000 | 149 |
| 443 | 20250421 | 111600 | 18888460000 | 220000 | 220000 | 220500 | 220000 | 151 |
| 444 | 20250421 | 111500 | 18855218750 | 220000 | 219500 | 220000 | 219500 | 435 |
| 445 | 20250421 | 111400 | 18759592750 | 220000 | 219500 | 220500 | 219500 | 441 |
| 446 | 20250421 | 111300 | 18662629250 | 219500 | 219500 | 220000 | 219500 | 178 |
| 447 | 20250421 | 111200 | 18623506250 | 219500 | 220000 | 220000 | 219500 | 192 |
| 448 | 20250421 | 111100 | 18581341750 | 219500 | 219500 | 220000 | 219500 | 133 |
| 449 | 20250421 | 111000 | 18552124750 | 219500 | 219500 | 220000 | 219000 | 324 |
| 450 | 20250421 | 110900 | 18480945250 | 219000 | 219500 | 219500 | 219000 | 174 |
| 451 | 20250421 | 110800 | 18442804750 | 219500 | 219500 | 220000 | 219500 | 286 |
| 452 | 20250421 | 110700 | 18379971250 | 219500 | 219500 | 220000 | 219500 | 218 |
| 453 | 20250421 | 110600 | 18332073250 | 219500 | 219500 | 220000 | 219500 | 155 |
| 454 | 20250421 | 110500 | 18298042250 | 219500 | 219500 | 220000 | 219500 | 247 |
| 455 | 20250421 | 110400 | 18243776250 | 219500 | 219500 | 220000 | 219500 | 257 |
| 456 | 20250421 | 110300 | 18187341250 | 219500 | 219500 | 220000 | 219500 | 192 |
| 457 | 20250421 | 110200 | 18145170750 | 219500 | 219500 | 220500 | 219500 | 1329 |
| 458 | 20250421 | 110100 | 17852981250 | 219500 | 219000 | 219500 | 219000 | 260 |
| 459 | 20250421 | 110000 | 17796011250 | 219000 | 219500 | 219500 | 219000 | 168 |
| 460 | 20250421 | 105900 | 17759201250 | 219000 | 219000 | 219500 | 219000 | 524 |
| 461 | 20250421 | 105800 | 17644409750 | 219000 | 219000 | 219500 | 219000 | 176 |
| 462 | 20250421 | 105700 | 17605849750 | 219000 | 219500 | 219500 | 219000 | 412 |
| 463 | 20250421 | 105600 | 17515483750 | 219500 | 220000 | 220000 | 219500 | 210 |
| 464 | 20250421 | 105500 | 17469344750 | 219500 | 219500 | 220000 | 219000 | 866 |
| 465 | 20250421 | 105400 | 17279292250 | 219500 | 219500 | 220000 | 219500 | 217 |
| 466 | 20250421 | 105300 | 17231633250 | 219500 | 219500 | 220000 | 219500 | 249 |
| 467 | 20250421 | 105200 | 17176954750 | 219500 | 220000 | 220000 | 219500 | 318 |
| 468 | 20250421 | 105100 | 17107036250 | 220000 | 220000 | 220500 | 220000 | 564 |
| 469 | 20250421 | 105000 | 16982907250 | 220000 | 220000 | 220500 | 220000 | 223 |
| 470 | 20250421 | 104900 | 16933812750 | 220000 | 220000 | 220500 | 220000 | 258 |
| 471 | 20250421 | 104800 | 16877025750 | 220000 | 220000 | 220500 | 220000 | 137 |
| 472 | 20250421 | 104700 | 16846855750 | 220000 | 220000 | 220500 | 220000 | 85 |
| 473 | 20250421 | 104600 | 16828135250 | 220000 | 220000 | 220500 | 220000 | 239 |
| 474 | 20250421 | 104500 | 16775477750 | 220000 | 220500 | 220500 | 220000 | 677 |
| 475 | 20250421 | 104400 | 16626454250 | 220500 | 220500 | 220500 | 220000 | 177 |
| 476 | 20250421 | 104300 | 16587460750 | 220500 | 220000 | 220500 | 220000 | 177 |
| 477 | 20250421 | 104200 | 16548481750 | 220000 | 220500 | 220500 | 220000 | 164 |
| 478 | 20250421 | 104100 | 16512374750 | 220000 | 220000 | 220500 | 220000 | 286 |
| 479 | 20250421 | 104000 | 16449364750 | 220000 | 219500 | 220500 | 219500 | 1054 |
| 480 | 20250421 | 103900 | 16217423250 | 220000 | 219500 | 220000 | 219500 | 236 |
| 481 | 20250421 | 103800 | 16165560250 | 220000 | 219500 | 220000 | 219500 | 246 |
| 482 | 20250421 | 103700 | 16111526500 | 219500 | 220000 | 220000 | 219500 | 234 |
| 483 | 20250421 | 103600 | 16060120500 | 219500 | 219500 | 220000 | 219500 | 258 |
| 484 | 20250421 | 103500 | 16003474250 | 219500 | 219000 | 220500 | 219000 | 1668 |
| 485 | 20250421 | 103400 | 15637193000 | 219000 | 219500 | 219500 | 219000 | 185 |
| 486 | 20250421 | 103300 | 15596633750 | 219000 | 219000 | 219500 | 219000 | 163 |
| 487 | 20250421 | 103200 | 15560929750 | 219000 | 219000 | 219500 | 219000 | 159 |
| 488 | 20250421 | 103100 | 15526101250 | 219000 | 218500 | 220000 | 218500 | 930 |
| 489 | 20250421 | 103000 | 15322340250 | 218500 | 218500 | 219000 | 218500 | 264 |
| 490 | 20250421 | 102900 | 15264644750 | 218500 | 219000 | 219000 | 218500 | 490 |
| 491 | 20250421 | 102800 | 15157466250 | 219000 | 218500 | 219500 | 218500 | 1172 |
| 492 | 20250421 | 102700 | 14900883250 | 218500 | 218500 | 219000 | 218500 | 420 |
| 493 | 20250421 | 102600 | 14809074750 | 218500 | 218500 | 219000 | 218500 | 376 |
| 494 | 20250421 | 102500 | 14726912750 | 218500 | 218500 | 219000 | 218000 | 428 |
| 495 | 20250421 | 102400 | 14633388750 | 218500 | 218000 | 219000 | 218000 | 1954 |
| 496 | 20250421 | 102300 | 14206466250 | 218000 | 218000 | 218500 | 218000 | 790 |
| 497 | 20250421 | 102200 | 14034046250 | 218000 | 218000 | 218500 | 218000 | 517 |
| 498 | 20250421 | 102100 | 13921294250 | 218000 | 218000 | 218500 | 218000 | 370 |
| 499 | 20250421 | 102000 | 13840621250 | 218000 | 218000 | 218500 | 218000 | 361 |
| 500 | 20250421 | 101900 | 13761904250 | 218000 | 218000 | 218500 | 218000 | 532 |
| 501 | 20250421 | 101800 | 13645884750 | 218000 | 218000 | 218500 | 218000 | 412 |
| 502 | 20250421 | 101700 | 13556019750 | 218000 | 218000 | 218500 | 218000 | 442 |
| 503 | 20250421 | 101600 | 13459656250 | 218000 | 218000 | 218500 | 218000 | 479 |
| 504 | 20250421 | 101500 | 13355207750 | 218000 | 218000 | 218500 | 218000 | 386 |
| 505 | 20250421 | 101400 | 13271048750 | 218000 | 218000 | 218500 | 218000 | 426 |
| 506 | 20250421 | 101300 | 13178173750 | 218000 | 218500 | 218500 | 218000 | 391 |
| 507 | 20250421 | 101200 | 13092892500 | 218500 | 218500 | 219000 | 218000 | 845 |
| 508 | 20250421 | 101100 | 12908267500 | 218500 | 218500 | 219000 | 218500 | 516 |
| 509 | 20250421 | 101000 | 12795514500 | 218500 | 218500 | 219000 | 218500 | 318 |
| 510 | 20250421 | 100900 | 12726005500 | 218500 | 219000 | 219000 | 218500 | 313 |
| 511 | 20250421 | 100800 | 12657551000 | 219000 | 219500 | 219500 | 218500 | 717 |
| 512 | 20250421 | 100700 | 12500477000 | 219000 | 218500 | 219500 | 218500 | 1238 |
| 513 | 20250421 | 100600 | 12229354500 | 219000 | 218500 | 219000 | 218500 | 500 |
| 514 | 20250421 | 100500 | 12120028500 | 218500 | 218500 | 219000 | 218500 | 366 |
| 515 | 20250421 | 100400 | 12040045000 | 218500 | 218500 | 219000 | 218500 | 384 |
| 516 | 20250421 | 100300 | 11956085500 | 218500 | 218500 | 219000 | 218500 | 345 |
| 517 | 20250421 | 100200 | 11880692500 | 218500 | 218500 | 219000 | 218500 | 367 |
| 518 | 20250421 | 100100 | 11800451000 | 218500 | 219000 | 219000 | 218000 | 915 |
| 519 | 20250421 | 100000 | 11600339500 | 218500 | 218000 | 219000 | 217500 | 2282 |
| 520 | 20250421 | 095900 | 11102597250 | 218000 | 218500 | 218500 | 218000 | 219 |
| 521 | 20250421 | 095800 | 11054842250 | 218000 | 218000 | 218500 | 218000 | 328 |
| 522 | 20250421 | 095700 | 10983315500 | 218000 | 218000 | 218500 | 218000 | 631 |
| 523 | 20250421 | 095600 | 10845702250 | 218000 | 218000 | 219000 | 218000 | 669 |
| 524 | 20250421 | 095500 | 10699707000 | 218000 | 218500 | 219000 | 218000 | 594 |
| 525 | 20250421 | 095400 | 10569934500 | 218500 | 218500 | 219000 | 218500 | 361 |
| 526 | 20250421 | 095300 | 10491032000 | 218500 | 218000 | 219500 | 218000 | 823 |
| 527 | 20250421 | 095200 | 10311068000 | 218000 | 219000 | 219000 | 218000 | 709 |
| 528 | 20250421 | 095100 | 10156258000 | 218500 | 218500 | 219000 | 218500 | 379 |
| 529 | 20250421 | 095000 | 10073392000 | 218500 | 219000 | 219500 | 218500 | 689 |
| 530 | 20250421 | 094900 | 9922513500 | 219000 | 219000 | 219500 | 219000 | 630 |
| 531 | 20250421 | 094800 | 9784523500 | 219000 | 219500 | 220000 | 219000 | 559 |
| 532 | 20250421 | 094700 | 9661885500 | 219500 | 220000 | 220500 | 219500 | 259 |
| 533 | 20250421 | 094600 | 9604915750 | 220000 | 219500 | 220500 | 219500 | 1560 |
| 534 | 20250421 | 094500 | 9261487250 | 219500 | 219500 | 220000 | 219500 | 409 |
| 535 | 20250421 | 094400 | 9171649750 | 219500 | 220000 | 220000 | 219500 | 198 |
| 536 | 20250421 | 094300 | 9128172250 | 219500 | 220000 | 220250 | 219000 | 2799 |
| 537 | 20250421 | 094200 | 8512925750 | 220000 | 220000 | 220500 | 220000 | 235 |
| 538 | 20250421 | 094100 | 8461198250 | 220000 | 220000 | 221000 | 219500 | 782 |
| 539 | 20250421 | 094000 | 8288988750 | 220000 | 220000 | 220500 | 219500 | 1195 |
| 540 | 20250421 | 093900 | 8026550750 | 220000 | 220000 | 220500 | 220000 | 1128 |
| 541 | 20250421 | 093800 | 7778369750 | 220000 | 220500 | 221000 | 220000 | 325 |
| 542 | 20250421 | 093700 | 7706692250 | 220500 | 220500 | 221000 | 220500 | 302 |
| 543 | 20250421 | 093600 | 7640091250 | 220500 | 220500 | 221000 | 220500 | 236 |
| 544 | 20250421 | 093500 | 7588044250 | 220500 | 221000 | 221500 | 220500 | 249 |
| 545 | 20250421 | 093400 | 7533047250 | 221000 | 221000 | 222000 | 221000 | 1151 |
| 546 | 20250421 | 093300 | 7278156750 | 221000 | 221000 | 221500 | 221000 | 277 |
| 547 | 20250421 | 093200 | 7216938750 | 221000 | 221000 | 221500 | 221000 | 274 |
| 548 | 20250421 | 093100 | 7156380500 | 221000 | 221000 | 221500 | 220500 | 906 |
| 549 | 20250421 | 093000 | 6955855250 | 221000 | 220500 | 221500 | 220000 | 1019 |
| 550 | 20250421 | 092900 | 6730874750 | 220500 | 220000 | 220500 | 220000 | 522 |
| 551 | 20250421 | 092800 | 6616005750 | 220000 | 220000 | 220500 | 220000 | 926 |
| 552 | 20250421 | 092700 | 6411974250 | 220000 | 220000 | 220500 | 220000 | 1360 |
| 553 | 20250421 | 092600 | 6112757750 | 220000 | 220000 | 221000 | 220000 | 680 |
| 554 | 20250421 | 092500 | 5962956250 | 220500 | 220500 | 221000 | 220000 | 889 |
| 555 | 20250421 | 092400 | 5767076250 | 220500 | 220500 | 221000 | 220000 | 1203 |
| 556 | 20250421 | 092300 | 5501769000 | 220500 | 221000 | 221500 | 220500 | 1755 |
| 557 | 20250421 | 092200 | 5113725500 | 221000 | 220500 | 221500 | 220500 | 1229 |
| 558 | 20250421 | 092100 | 4842140000 | 221000 | 221500 | 221500 | 220500 | 1665 |
| 559 | 20250421 | 092000 | 4474015000 | 221500 | 222000 | 222500 | 221500 | 968 |
| 560 | 20250421 | 091900 | 4259203500 | 222000 | 222000 | 222500 | 222000 | 272 |
| 561 | 20250421 | 091800 | 4198816500 | 222500 | 223000 | 223000 | 222000 | 466 |
| 562 | 20250421 | 091700 | 4095096000 | 222500 | 222500 | 223000 | 222000 | 994 |
| 563 | 20250421 | 091600 | 3873917000 | 222500 | 222500 | 223000 | 222000 | 874 |
| 564 | 20250421 | 091500 | 3679605000 | 222500 | 222000 | 223500 | 222000 | 2005 |
| 565 | 20250421 | 091400 | 3233082500 | 222000 | 222000 | 222500 | 222000 | 837 |
| 566 | 20250421 | 091300 | 3047264000 | 222000 | 222000 | 222500 | 222000 | 486 |
| 567 | 20250421 | 091200 | 2939360500 | 222000 | 222500 | 222500 | 222000 | 190 |
| 568 | 20250421 | 091100 | 2897141000 | 222500 | 222500 | 223000 | 222500 | 422 |
| 569 | 20250421 | 091000 | 2803243500 | 222500 | 222000 | 223000 | 222000 | 1102 |
| 570 | 20250421 | 090900 | 2558070000 | 222000 | 222500 | 222500 | 222000 | 549 |
| 571 | 20250421 | 090800 | 2436028500 | 222500 | 222500 | 223500 | 222500 | 896 |
| 572 | 20250421 | 090700 | 2236189000 | 223000 | 223000 | 223000 | 222500 | 1224 |
| 573 | 20250421 | 090600 | 1963505000 | 223000 | 222000 | 223500 | 222000 | 2111 |
| 574 | 20250421 | 090500 | 1492746000 | 222500 | 222500 | 223000 | 222000 | 590 |
| 575 | 20250421 | 090400 | 1361584000 | 223000 | 223000 | 223500 | 222500 | 489 |
| 576 | 20250421 | 090300 | 1252546000 | 223500 | 223500 | 224000 | 223000 | 307 |
| 577 | 20250421 | 090200 | 1183939000 | 224000 | 224500 | 224500 | 223500 | 1409 |
| 578 | 20250421 | 090100 | 868463000 | 224500 | 225000 | 225000 | 224500 | 938 |
| 579 | 20250421 | 090000 | 657743500 | 225500 | 224500 | 227500 | 224500 | 2919 |