34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 183700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 3 | 20250424 | 183600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20250424 | 183500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20250424 | 183400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20250424 | 183300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20250424 | 183200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20250424 | 183100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20250424 | 183000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20250424 | 182900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20250424 | 182800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20250424 | 182700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20250424 | 182600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20250424 | 182500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20250424 | 182400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20250424 | 182300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20250424 | 182200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20250424 | 182100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20250424 | 182000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20250424 | 181900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20250424 | 181800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20250424 | 181700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20250424 | 181600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20250424 | 181500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20250424 | 181400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20250424 | 181300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20250424 | 181200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20250424 | 181100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20250424 | 181000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20250424 | 180900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20250424 | 180800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20250424 | 180700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 33 | 20250424 | 180600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20250424 | 180500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20250424 | 180400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20250424 | 180300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20250424 | 180200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20250424 | 180100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20250424 | 180000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20250424 | 175900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20250424 | 175800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20250424 | 175700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20250424 | 175600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20250424 | 175500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20250424 | 175400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20250424 | 175300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20250424 | 175200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20250424 | 175100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20250424 | 175000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20250424 | 174900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20250424 | 174800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20250424 | 174700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20250424 | 174600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20250424 | 174500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20250424 | 174400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20250424 | 174300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20250424 | 174200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20250424 | 174100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20250424 | 174000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20250424 | 173900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20250424 | 173800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20250424 | 173700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 63 | 20250424 | 173600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20250424 | 173500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20250424 | 173400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20250424 | 173300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20250424 | 173200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20250424 | 173100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20250424 | 173000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20250424 | 172900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20250424 | 172800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20250424 | 172700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20250424 | 172600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20250424 | 172500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20250424 | 172400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20250424 | 172300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20250424 | 172200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20250424 | 172100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20250424 | 172000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20250424 | 171900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20250424 | 171800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20250424 | 171700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20250424 | 171600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20250424 | 171500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20250424 | 171400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20250424 | 171300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20250424 | 171200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20250424 | 171100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20250424 | 171000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20250424 | 170900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20250424 | 170800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20250424 | 170700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 93 | 20250424 | 170600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20250424 | 170500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20250424 | 170400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20250424 | 170300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20250424 | 170200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20250424 | 170100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20250424 | 170000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20250424 | 165900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20250424 | 165800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20250424 | 165700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20250424 | 165600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20250424 | 165500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20250424 | 165400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20250424 | 165300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20250424 | 165200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20250424 | 165100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20250424 | 165000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20250424 | 164900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20250424 | 164800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20250424 | 164700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20250424 | 164600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20250424 | 164500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20250424 | 164400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20250424 | 164300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20250424 | 164200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20250424 | 164100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20250424 | 164000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20250424 | 163900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20250424 | 163800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20250424 | 163700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 123 | 20250424 | 163600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20250424 | 163500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20250424 | 163400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20250424 | 163300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20250424 | 163200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20250424 | 163100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20250424 | 163000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20250424 | 162900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20250424 | 162800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20250424 | 162700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20250424 | 162600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20250424 | 162500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20250424 | 162400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20250424 | 162300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20250424 | 162200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20250424 | 162100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20250424 | 162000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20250424 | 161900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20250424 | 161800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20250424 | 161700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20250424 | 161600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20250424 | 161500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20250424 | 161400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20250424 | 161300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20250424 | 161200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20250424 | 161100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20250424 | 161000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20250424 | 160900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20250424 | 160800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20250424 | 160700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 153 | 20250424 | 160600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20250424 | 160500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20250424 | 160400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20250424 | 160300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20250424 | 160200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20250424 | 160100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20250424 | 160000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20250424 | 155900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20250424 | 155800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20250424 | 155700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20250424 | 155600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20250424 | 155500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20250424 | 155400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20250424 | 155300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20250424 | 155200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20250424 | 155100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20250424 | 155000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20250424 | 154900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20250424 | 154800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20250424 | 154700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20250424 | 154600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20250424 | 154500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20250424 | 154400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20250424 | 154300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20250424 | 154200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20250424 | 154100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20250424 | 154000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20250424 | 153900 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20250424 | 153800 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 182 | 20250424 | 153700 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 183 | 20250424 | 153600 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 184 | 20250424 | 153500 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 185 | 20250424 | 153400 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 186 | 20250424 | 153300 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 187 | 20250424 | 153200 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 188 | 20250424 | 153100 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 0 |
| 189 | 20250424 | 153000 | 155803190000 | 249500 | 249500 | 249500 | 249500 | 32416 |
| 190 | 20250424 | 152900 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20250424 | 152800 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20250424 | 152700 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20250424 | 152600 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20250424 | 152500 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20250424 | 152400 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20250424 | 152300 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20250424 | 152200 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20250424 | 152100 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20250424 | 152000 | 147715398000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20250424 | 151900 | 147715398000 | 248500 | 249000 | 249000 | 248500 | 1269 |
| 201 | 20250424 | 151800 | 147399867000 | 249000 | 249500 | 249500 | 248500 | 3465 |
| 202 | 20250424 | 151700 | 146537431000 | 249500 | 249500 | 249500 | 249000 | 1257 |
| 203 | 20250424 | 151600 | 146224228750 | 249000 | 249500 | 249500 | 249000 | 2281 |
| 204 | 20250424 | 151500 | 145655930000 | 249500 | 249500 | 249500 | 249000 | 1378 |
| 205 | 20250424 | 151400 | 145312194250 | 249500 | 249500 | 249500 | 249000 | 3194 |
| 206 | 20250424 | 151300 | 144515388500 | 249000 | 249500 | 249500 | 248500 | 2372 |
| 207 | 20250424 | 151200 | 143924058000 | 249500 | 249000 | 249500 | 248500 | 4680 |
| 208 | 20250424 | 151100 | 142758462750 | 249250 | 249250 | 249500 | 249000 | 1543 |
| 209 | 20250424 | 151000 | 142373738250 | 249500 | 249500 | 249500 | 249000 | 935 |
| 210 | 20250424 | 150900 | 142140532750 | 249500 | 249000 | 249500 | 248750 | 1785 |
| 211 | 20250424 | 150800 | 141695726250 | 249000 | 248500 | 249000 | 248000 | 2583 |
| 212 | 20250424 | 150700 | 141053308500 | 248000 | 248000 | 248500 | 247500 | 990 |
| 213 | 20250424 | 150600 | 140807555750 | 248000 | 248500 | 248500 | 247500 | 1698 |
| 214 | 20250424 | 150500 | 140386322500 | 248000 | 247500 | 248500 | 247500 | 2247 |
| 215 | 20250424 | 150400 | 139828686500 | 247750 | 248000 | 248000 | 247500 | 1306 |
| 216 | 20250424 | 150300 | 139504862750 | 248000 | 248500 | 248500 | 247500 | 1968 |
| 217 | 20250424 | 150200 | 139017045500 | 248500 | 248500 | 248500 | 247500 | 1959 |
| 218 | 20250424 | 150100 | 138530789750 | 248500 | 247500 | 248500 | 247000 | 1515 |
| 219 | 20250424 | 150000 | 138155160000 | 247500 | 247500 | 248000 | 247000 | 2482 |
| 220 | 20250424 | 145900 | 137540855000 | 247500 | 247000 | 248000 | 247000 | 2955 |
| 221 | 20250424 | 145800 | 136809252000 | 247000 | 247000 | 247500 | 246500 | 2928 |
| 222 | 20250424 | 145700 | 136086417000 | 247000 | 247250 | 247500 | 246500 | 2472 |
| 223 | 20250424 | 145600 | 135475649750 | 247000 | 246500 | 248000 | 246250 | 3601 |
| 224 | 20250424 | 145500 | 134585204000 | 246500 | 246500 | 247000 | 246000 | 2014 |
| 225 | 20250424 | 145400 | 134088885750 | 246000 | 247500 | 248000 | 246000 | 5431 |
| 226 | 20250424 | 145300 | 132747937750 | 247500 | 248000 | 248000 | 247000 | 4092 |
| 227 | 20250424 | 145200 | 131734714250 | 247500 | 249000 | 249000 | 247500 | 2450 |
| 228 | 20250424 | 145100 | 131126635000 | 248500 | 249000 | 249000 | 248000 | 2251 |
| 229 | 20250424 | 145000 | 130567461250 | 249000 | 248500 | 249000 | 248000 | 1974 |
| 230 | 20250424 | 144900 | 130076439000 | 248500 | 248500 | 248500 | 248000 | 2884 |
| 231 | 20250424 | 144800 | 129360236750 | 248000 | 249000 | 249000 | 248000 | 2436 |
| 232 | 20250424 | 144700 | 128754682500 | 248500 | 249000 | 249500 | 248500 | 2548 |
| 233 | 20250424 | 144600 | 128120439250 | 248500 | 249500 | 249500 | 248500 | 3526 |
| 234 | 20250424 | 144500 | 127242376250 | 249500 | 250000 | 250000 | 249000 | 4031 |
| 235 | 20250424 | 144400 | 126236280500 | 250000 | 249500 | 250000 | 249000 | 2757 |
| 236 | 20250424 | 144300 | 125547510000 | 249500 | 249500 | 249500 | 249000 | 2440 |
| 237 | 20250424 | 144200 | 124938934750 | 249500 | 250000 | 250000 | 249000 | 5591 |
| 238 | 20250424 | 144100 | 123542711750 | 249500 | 249500 | 250000 | 249000 | 8079 |
| 239 | 20250424 | 144000 | 121524721500 | 249500 | 249000 | 249500 | 248500 | 2585 |
| 240 | 20250424 | 143900 | 120880959250 | 249000 | 248500 | 249000 | 248000 | 1592 |
| 241 | 20250424 | 143800 | 120485086000 | 248500 | 249000 | 249000 | 247500 | 3261 |
| 242 | 20250424 | 143700 | 119675177500 | 249000 | 249000 | 249500 | 248500 | 4237 |
| 243 | 20250424 | 143600 | 118619967250 | 248500 | 249000 | 249000 | 248500 | 2133 |
| 244 | 20250424 | 143500 | 118089116750 | 249000 | 249000 | 249500 | 248500 | 4792 |
| 245 | 20250424 | 143400 | 116896359500 | 248500 | 249000 | 249000 | 248500 | 1540 |
| 246 | 20250424 | 143300 | 116513038000 | 248750 | 249000 | 249000 | 248000 | 3382 |
| 247 | 20250424 | 143200 | 115672093750 | 249000 | 249500 | 249500 | 248500 | 2033 |
| 248 | 20250424 | 143100 | 115166069750 | 249500 | 249000 | 249500 | 248500 | 2078 |
| 249 | 20250424 | 143000 | 114648688000 | 249000 | 249000 | 249000 | 248000 | 2011 |
| 250 | 20250424 | 142900 | 114148324500 | 248500 | 248250 | 249000 | 247000 | 5557 |
| 251 | 20250424 | 142800 | 112769724500 | 248000 | 248000 | 248500 | 247500 | 1527 |
| 252 | 20250424 | 142700 | 112390775500 | 247750 | 248000 | 248000 | 247500 | 1825 |
| 253 | 20250424 | 142600 | 111938743250 | 248000 | 248000 | 248000 | 246500 | 2198 |
| 254 | 20250424 | 142500 | 111395009750 | 247750 | 246500 | 248000 | 246000 | 2718 |
| 255 | 20250424 | 142400 | 110723433750 | 246500 | 247000 | 247000 | 245500 | 6329 |
| 256 | 20250424 | 142300 | 109164214750 | 246750 | 246500 | 247000 | 246500 | 2333 |
| 257 | 20250424 | 142200 | 108588422750 | 247000 | 247500 | 247500 | 246000 | 4722 |
| 258 | 20250424 | 142100 | 107422794250 | 247250 | 248500 | 248500 | 247000 | 3126 |
| 259 | 20250424 | 142000 | 106648442000 | 248500 | 248750 | 249000 | 247500 | 3599 |
| 260 | 20250424 | 141900 | 105755288750 | 248750 | 250000 | 250500 | 248250 | 5160 |
| 261 | 20250424 | 141800 | 104466579750 | 250000 | 249500 | 251000 | 249000 | 27542 |
| 262 | 20250424 | 141700 | 97580098000 | 249000 | 248500 | 249500 | 248000 | 8619 |
| 263 | 20250424 | 141600 | 95434661250 | 249000 | 249250 | 250000 | 248500 | 4751 |
| 264 | 20250424 | 141500 | 94250260750 | 249250 | 249000 | 250000 | 249000 | 5362 |
| 265 | 20250424 | 141400 | 92911435500 | 249500 | 249500 | 250000 | 248500 | 7371 |
| 266 | 20250424 | 141300 | 91072051500 | 249500 | 249000 | 249500 | 248500 | 10573 |
| 267 | 20250424 | 141200 | 88441428250 | 249000 | 248000 | 249000 | 247500 | 4491 |
| 268 | 20250424 | 141100 | 87325823750 | 247500 | 246500 | 248500 | 244500 | 7849 |
| 269 | 20250424 | 141000 | 85389462500 | 246500 | 249000 | 249500 | 245500 | 12287 |
| 270 | 20250424 | 140900 | 82348337000 | 249000 | 249500 | 250000 | 248500 | 5750 |
| 271 | 20250424 | 140800 | 80914788000 | 249000 | 249000 | 250000 | 248500 | 6910 |
| 272 | 20250424 | 140700 | 79192703000 | 249000 | 249500 | 250000 | 248000 | 11211 |
| 273 | 20250424 | 140600 | 76397417250 | 249500 | 247500 | 249500 | 247500 | 7999 |
| 274 | 20250424 | 140500 | 74408065250 | 248000 | 248500 | 249000 | 247500 | 10795 |
| 275 | 20250424 | 140400 | 71726508750 | 248500 | 247500 | 249000 | 246500 | 11693 |
| 276 | 20250424 | 140300 | 68826483500 | 247500 | 245500 | 247500 | 245500 | 11690 |
| 277 | 20250424 | 140200 | 65944381500 | 245500 | 243000 | 246500 | 242500 | 18269 |
| 278 | 20250424 | 140100 | 61475370000 | 243000 | 243000 | 244000 | 241500 | 9452 |
| 279 | 20250424 | 140000 | 59180584500 | 243000 | 241500 | 244500 | 241000 | 18302 |
| 280 | 20250424 | 135900 | 54740518250 | 241000 | 239500 | 241500 | 239500 | 20137 |
| 281 | 20250424 | 135800 | 49900831250 | 239500 | 238500 | 240000 | 238000 | 10284 |
| 282 | 20250424 | 135700 | 47441048250 | 238500 | 237500 | 238500 | 237000 | 2261 |
| 283 | 20250424 | 135600 | 46902545750 | 237500 | 237500 | 238000 | 236500 | 2938 |
| 284 | 20250424 | 135500 | 46205415750 | 237500 | 237500 | 238000 | 235500 | 6120 |
| 285 | 20250424 | 135400 | 44756155000 | 237500 | 238500 | 238500 | 237000 | 4466 |
| 286 | 20250424 | 135300 | 43693947750 | 238500 | 237000 | 238500 | 237000 | 6205 |
| 287 | 20250424 | 135200 | 42217603750 | 237500 | 235500 | 237500 | 235000 | 4655 |
| 288 | 20250424 | 135100 | 41117362750 | 235500 | 234000 | 237000 | 233500 | 9177 |
| 289 | 20250424 | 135000 | 38960231250 | 234000 | 236000 | 236500 | 233500 | 2912 |
| 290 | 20250424 | 134900 | 38276756750 | 236000 | 236500 | 236500 | 236000 | 2620 |
| 291 | 20250424 | 134800 | 37657640250 | 236500 | 235500 | 236500 | 235500 | 4272 |
| 292 | 20250424 | 134700 | 36649252750 | 235500 | 235000 | 236000 | 234500 | 3467 |
| 293 | 20250424 | 134600 | 35832947250 | 235000 | 236000 | 236000 | 234000 | 3604 |
| 294 | 20250424 | 134500 | 34985117750 | 236000 | 236000 | 236000 | 235000 | 2794 |
| 295 | 20250424 | 134400 | 34326741250 | 236000 | 234000 | 236500 | 233500 | 2926 |
| 296 | 20250424 | 134300 | 33637432750 | 233500 | 236000 | 237000 | 233500 | 5994 |
| 297 | 20250424 | 134200 | 32225358750 | 235500 | 237500 | 237500 | 235000 | 4411 |
| 298 | 20250424 | 134100 | 31184624250 | 237500 | 238500 | 239000 | 237000 | 3973 |
| 299 | 20250424 | 134000 | 30238741250 | 238500 | 237500 | 239000 | 237000 | 3945 |
| 300 | 20250424 | 133900 | 29298197250 | 237500 | 238500 | 238500 | 236500 | 2989 |
| 301 | 20250424 | 133800 | 28589213250 | 238500 | 237500 | 238500 | 237500 | 7114 |
| 302 | 20250424 | 133700 | 26895007250 | 238000 | 236500 | 238000 | 236500 | 3732 |
| 303 | 20250424 | 133600 | 26009055250 | 237000 | 236500 | 237000 | 236000 | 1201 |
| 304 | 20250424 | 133500 | 25725094750 | 237000 | 236500 | 237000 | 235500 | 962 |
| 305 | 20250424 | 133400 | 25497651750 | 237000 | 235500 | 237000 | 235500 | 1417 |
| 306 | 20250424 | 133300 | 25162907750 | 235500 | 234000 | 236000 | 234000 | 3712 |
| 307 | 20250424 | 133200 | 24290943250 | 234500 | 234000 | 234500 | 234000 | 369 |
| 308 | 20250424 | 133100 | 24204566750 | 234000 | 234500 | 234500 | 234000 | 567 |
| 309 | 20250424 | 133000 | 24071865750 | 234500 | 234000 | 234500 | 234000 | 173 |
| 310 | 20250424 | 132900 | 24031354750 | 234000 | 234000 | 234500 | 234000 | 461 |
| 311 | 20250424 | 132800 | 23923455250 | 234000 | 234000 | 234500 | 234000 | 37 |
| 312 | 20250424 | 132700 | 23914785750 | 234000 | 234000 | 234500 | 234000 | 187 |
| 313 | 20250424 | 132600 | 23871005750 | 234500 | 234500 | 234500 | 234000 | 111 |
| 314 | 20250424 | 132500 | 23845014750 | 234500 | 234250 | 234500 | 234000 | 119 |
| 315 | 20250424 | 132400 | 23817128000 | 234500 | 234500 | 234500 | 234000 | 79 |
| 316 | 20250424 | 132300 | 23798611000 | 234500 | 234000 | 234500 | 234000 | 149 |
| 317 | 20250424 | 132200 | 23763733000 | 234000 | 234000 | 234500 | 234000 | 186 |
| 318 | 20250424 | 132100 | 23720133250 | 234000 | 234000 | 234500 | 234000 | 66 |
| 319 | 20250424 | 132000 | 23704661250 | 234000 | 234000 | 234500 | 234000 | 175 |
| 320 | 20250424 | 131900 | 23663638250 | 234500 | 234500 | 234500 | 234000 | 883 |
| 321 | 20250424 | 131800 | 23456624750 | 234500 | 234500 | 234500 | 234000 | 267 |
| 322 | 20250424 | 131700 | 23394121250 | 234000 | 234500 | 234500 | 234000 | 286 |
| 323 | 20250424 | 131600 | 23327187250 | 234000 | 234500 | 234500 | 234000 | 1169 |
| 324 | 20250424 | 131500 | 23053061250 | 235000 | 235000 | 235500 | 235000 | 665 |
| 325 | 20250424 | 131400 | 22896770750 | 235000 | 235000 | 235500 | 235000 | 156 |
| 326 | 20250424 | 131300 | 22860039250 | 235000 | 235500 | 235500 | 235000 | 1339 |
| 327 | 20250424 | 131200 | 22544791750 | 236000 | 236000 | 236000 | 235500 | 56 |
| 328 | 20250424 | 131100 | 22531586250 | 236000 | 236000 | 236000 | 235500 | 48 |
| 329 | 20250424 | 131000 | 22520259750 | 235500 | 236000 | 236000 | 235500 | 65 |
| 330 | 20250424 | 130900 | 22504930250 | 236000 | 235500 | 236000 | 235500 | 74 |
| 331 | 20250424 | 130800 | 22487489250 | 236000 | 235750 | 236000 | 235500 | 93 |
| 332 | 20250424 | 130700 | 22465547500 | 235750 | 236000 | 236000 | 235750 | 43 |
| 333 | 20250424 | 130600 | 22455403750 | 236000 | 236000 | 236000 | 235750 | 75 |
| 334 | 20250424 | 130500 | 22437705250 | 236000 | 235750 | 236000 | 235750 | 109 |
| 335 | 20250424 | 130400 | 22411991000 | 236000 | 236000 | 236000 | 235750 | 106 |
| 336 | 20250424 | 130300 | 22386976250 | 235750 | 236000 | 236000 | 235500 | 784 |
| 337 | 20250424 | 130200 | 22201968000 | 235500 | 236000 | 236000 | 235500 | 146 |
| 338 | 20250424 | 130100 | 22167517500 | 235500 | 236000 | 236000 | 235500 | 103 |
| 339 | 20250424 | 130000 | 22143221500 | 235500 | 235500 | 236000 | 235500 | 55 |
| 340 | 20250424 | 125900 | 22130248000 | 236000 | 236000 | 236000 | 235500 | 121 |
| 341 | 20250424 | 125800 | 22101728500 | 235500 | 236000 | 236000 | 235500 | 45 |
| 342 | 20250424 | 125700 | 22091112000 | 235500 | 235500 | 236000 | 235500 | 40 |
| 343 | 20250424 | 125600 | 22081683000 | 235500 | 236000 | 236000 | 235500 | 39 |
| 344 | 20250424 | 125500 | 22072482500 | 235500 | 235500 | 236000 | 235500 | 32 |
| 345 | 20250424 | 125400 | 22064935500 | 235500 | 236000 | 236000 | 235500 | 72 |
| 346 | 20250424 | 125300 | 22047958500 | 236000 | 235500 | 236000 | 235500 | 130 |
| 347 | 20250424 | 125200 | 22017281000 | 235500 | 235500 | 236000 | 235500 | 348 |
| 348 | 20250424 | 125100 | 21935321000 | 235500 | 235500 | 235500 | 235000 | 109 |
| 349 | 20250424 | 125000 | 21909656000 | 235000 | 235000 | 235500 | 235000 | 59 |
| 350 | 20250424 | 124900 | 21895776500 | 235500 | 235000 | 235500 | 235000 | 932 |
| 351 | 20250424 | 124800 | 21676307000 | 235000 | 235000 | 235500 | 234500 | 1168 |
| 352 | 20250424 | 124700 | 21401757500 | 234500 | 235000 | 235000 | 234500 | 73 |
| 353 | 20250424 | 124600 | 21384619500 | 235000 | 234500 | 235000 | 234500 | 39 |
| 354 | 20250424 | 124500 | 21375460500 | 235000 | 235000 | 235000 | 234500 | 141 |
| 355 | 20250424 | 124400 | 21342326500 | 234500 | 235000 | 235000 | 234500 | 34 |
| 356 | 20250424 | 124300 | 21334339000 | 234500 | 235000 | 235000 | 234500 | 51 |
| 357 | 20250424 | 124200 | 21322372000 | 235000 | 235000 | 235000 | 234500 | 88 |
| 358 | 20250424 | 124100 | 21301693000 | 235000 | 234500 | 235000 | 234500 | 425 |
| 359 | 20250424 | 124000 | 21201820500 | 234500 | 235000 | 235000 | 234500 | 53 |
| 360 | 20250424 | 123900 | 21189380500 | 234500 | 234500 | 235000 | 234500 | 59 |
| 361 | 20250424 | 123800 | 21175519500 | 235000 | 235000 | 235000 | 234500 | 39 |
| 362 | 20250424 | 123700 | 21166356500 | 235000 | 235000 | 235000 | 234500 | 608 |
| 363 | 20250424 | 123600 | 21023483000 | 235000 | 235000 | 235000 | 234500 | 41 |
| 364 | 20250424 | 123500 | 21013858000 | 235000 | 234500 | 235000 | 234500 | 36 |
| 365 | 20250424 | 123400 | 21005406500 | 235000 | 234500 | 235000 | 234500 | 50 |
| 366 | 20250424 | 123300 | 20993661000 | 235000 | 234500 | 235000 | 234500 | 95 |
| 367 | 20250424 | 123200 | 20971352000 | 235000 | 235000 | 235000 | 234500 | 56 |
| 368 | 20250424 | 123100 | 20958198000 | 235000 | 235000 | 235000 | 234500 | 27 |
| 369 | 20250424 | 123000 | 20951856000 | 234500 | 234500 | 235000 | 234500 | 55 |
| 370 | 20250424 | 122900 | 20938935500 | 234500 | 235000 | 235000 | 234500 | 69 |
| 371 | 20250424 | 122800 | 20922739500 | 235000 | 235000 | 235000 | 234500 | 29 |
| 372 | 20250424 | 122700 | 20915927500 | 234500 | 235000 | 235000 | 234500 | 58 |
| 373 | 20250424 | 122600 | 20902299000 | 234500 | 235000 | 235000 | 234500 | 55 |
| 374 | 20250424 | 122500 | 20889394000 | 234500 | 234500 | 235000 | 234500 | 50 |
| 375 | 20250424 | 122400 | 20877658500 | 235000 | 234500 | 235000 | 234500 | 45 |
| 376 | 20250424 | 122300 | 20867087500 | 235000 | 234500 | 235000 | 234500 | 90 |
| 377 | 20250424 | 122200 | 20845940500 | 235000 | 235000 | 235000 | 234500 | 296 |
| 378 | 20250424 | 122100 | 20776394500 | 234500 | 234500 | 235000 | 234500 | 28 |
| 379 | 20250424 | 122000 | 20769822500 | 234500 | 234500 | 235000 | 234500 | 46 |
| 380 | 20250424 | 121900 | 20759022000 | 234500 | 235000 | 235000 | 234500 | 68 |
| 381 | 20250424 | 121800 | 20743045000 | 234500 | 235000 | 235000 | 234500 | 84 |
| 382 | 20250424 | 121700 | 20723318500 | 235000 | 234500 | 235000 | 234500 | 51 |
| 383 | 20250424 | 121600 | 20711335000 | 234500 | 234500 | 235000 | 234500 | 24 |
| 384 | 20250424 | 121500 | 20705700000 | 234500 | 235000 | 235000 | 234500 | 380 |
| 385 | 20250424 | 121400 | 20616576000 | 235000 | 235000 | 235000 | 234500 | 64 |
| 386 | 20250424 | 121300 | 20601551500 | 235000 | 234500 | 235000 | 234500 | 35 |
| 387 | 20250424 | 121200 | 20593333000 | 235000 | 235000 | 235000 | 234500 | 48 |
| 388 | 20250424 | 121100 | 20582059000 | 234500 | 234500 | 235000 | 234500 | 64 |
| 389 | 20250424 | 121000 | 20567031000 | 234500 | 234500 | 235000 | 234500 | 187 |
| 390 | 20250424 | 120900 | 20523165000 | 235000 | 234500 | 235000 | 234500 | 26 |
| 391 | 20250424 | 120800 | 20517057500 | 235000 | 234500 | 235000 | 234500 | 61 |
| 392 | 20250424 | 120700 | 20502734500 | 234500 | 235000 | 235000 | 234500 | 581 |
| 393 | 20250424 | 120600 | 20366211500 | 235000 | 235000 | 235000 | 234500 | 103 |
| 394 | 20250424 | 120500 | 20342010000 | 235000 | 234500 | 235000 | 234500 | 50 |
| 395 | 20250424 | 120400 | 20330264000 | 234500 | 235000 | 235000 | 234500 | 72 |
| 396 | 20250424 | 120300 | 20313361000 | 234500 | 235000 | 235000 | 234500 | 22 |
| 397 | 20250424 | 120200 | 20308192500 | 235000 | 234500 | 235000 | 234500 | 54 |
| 398 | 20250424 | 120100 | 20295509000 | 234500 | 234500 | 235000 | 234500 | 41 |
| 399 | 20250424 | 120000 | 20285878500 | 235000 | 235000 | 235000 | 234500 | 50 |
| 400 | 20250424 | 115900 | 20274140000 | 235000 | 234500 | 235000 | 234500 | 129 |
| 401 | 20250424 | 115800 | 20243829500 | 235000 | 234500 | 235000 | 234500 | 29 |
| 402 | 20250424 | 115700 | 20237020000 | 234500 | 235000 | 235000 | 234500 | 101 |
| 403 | 20250424 | 115600 | 20213296500 | 235000 | 235000 | 235000 | 234500 | 164 |
| 404 | 20250424 | 115500 | 20174765000 | 234500 | 235000 | 235000 | 234500 | 272 |
| 405 | 20250424 | 115400 | 20110848000 | 235000 | 234500 | 235000 | 234500 | 34 |
| 406 | 20250424 | 115300 | 20102866500 | 234500 | 235000 | 235500 | 234500 | 896 |
| 407 | 20250424 | 115200 | 19892284000 | 235500 | 235000 | 235500 | 235000 | 35 |
| 408 | 20250424 | 115100 | 19884046500 | 235500 | 235000 | 235500 | 235000 | 36 |
| 409 | 20250424 | 115000 | 19875573500 | 235500 | 235000 | 235500 | 235000 | 57 |
| 410 | 20250424 | 114900 | 19862166500 | 235500 | 235500 | 235500 | 235000 | 186 |
| 411 | 20250424 | 114800 | 19818416000 | 235000 | 235000 | 235500 | 235000 | 25 |
| 412 | 20250424 | 114700 | 19812535000 | 235500 | 235000 | 235500 | 235000 | 54 |
| 413 | 20250424 | 114600 | 19799827000 | 235000 | 235500 | 235500 | 235000 | 127 |
| 414 | 20250424 | 114500 | 19769934500 | 235000 | 235000 | 235500 | 235000 | 41 |
| 415 | 20250424 | 114400 | 19760284500 | 235000 | 235500 | 235500 | 235000 | 33 |
| 416 | 20250424 | 114300 | 19752514500 | 235500 | 235000 | 235500 | 235000 | 53 |
| 417 | 20250424 | 114200 | 19740051000 | 235500 | 235000 | 235500 | 235000 | 574 |
| 418 | 20250424 | 114100 | 19605147000 | 234500 | 234500 | 235000 | 234500 | 17 |
| 419 | 20250424 | 114000 | 19601155000 | 235000 | 234500 | 235000 | 234500 | 36 |
| 420 | 20250424 | 113900 | 19592703500 | 235000 | 235000 | 235000 | 234500 | 87 |
| 421 | 20250424 | 113800 | 19572269000 | 235000 | 234500 | 235000 | 234500 | 164 |
| 422 | 20250424 | 113700 | 19533790500 | 234500 | 234500 | 235000 | 234500 | 65 |
| 423 | 20250424 | 113600 | 19518543000 | 235000 | 234500 | 235000 | 234500 | 75 |
| 424 | 20250424 | 113500 | 19500929000 | 234500 | 234500 | 235000 | 234500 | 63 |
| 425 | 20250424 | 113400 | 19486129500 | 235000 | 235500 | 235500 | 234500 | 1158 |
| 426 | 20250424 | 113300 | 19214005000 | 235000 | 235000 | 235000 | 234750 | 60 |
| 427 | 20250424 | 113200 | 19199905500 | 235000 | 235000 | 235500 | 234500 | 50 |
| 428 | 20250424 | 113100 | 19188164000 | 235000 | 235000 | 235500 | 235000 | 139 |
| 429 | 20250424 | 113000 | 19155493500 | 235000 | 235500 | 235500 | 235000 | 332 |
| 430 | 20250424 | 112900 | 19077457000 | 235500 | 234500 | 235500 | 234500 | 126 |
| 431 | 20250424 | 112800 | 19047843500 | 235000 | 235000 | 235000 | 234500 | 336 |
| 432 | 20250424 | 112700 | 18968895500 | 234500 | 235000 | 235000 | 234500 | 131 |
| 433 | 20250424 | 112600 | 18938128500 | 235000 | 235000 | 235000 | 234500 | 89 |
| 434 | 20250424 | 112500 | 18917218500 | 235000 | 235000 | 235000 | 234500 | 83 |
| 435 | 20250424 | 112400 | 18897735000 | 235000 | 235000 | 235000 | 234500 | 59 |
| 436 | 20250424 | 112300 | 18883872500 | 234500 | 234500 | 235000 | 234500 | 47 |
| 437 | 20250424 | 112200 | 18872842500 | 234500 | 235000 | 235000 | 234500 | 27 |
| 438 | 20250424 | 112100 | 18866501500 | 235000 | 234500 | 235000 | 234500 | 105 |
| 439 | 20250424 | 112000 | 18841844000 | 234500 | 234500 | 235000 | 234500 | 36 |
| 440 | 20250424 | 111900 | 18833392000 | 234500 | 235000 | 235000 | 234000 | 143 |
| 441 | 20250424 | 111800 | 18799850000 | 234500 | 234500 | 235000 | 234500 | 63 |
| 442 | 20250424 | 111700 | 18785072500 | 235000 | 234500 | 235000 | 234500 | 64 |
| 443 | 20250424 | 111600 | 18770055500 | 234500 | 234500 | 235000 | 234000 | 232 |
| 444 | 20250424 | 111500 | 18715651500 | 234500 | 234500 | 235000 | 234000 | 827 |
| 445 | 20250424 | 111400 | 18522044000 | 234500 | 234500 | 235000 | 234000 | 600 |
| 446 | 20250424 | 111300 | 18381337000 | 234500 | 234500 | 235000 | 234500 | 61 |
| 447 | 20250424 | 111200 | 18367024000 | 234500 | 234500 | 235000 | 234250 | 571 |
| 448 | 20250424 | 111100 | 18233044750 | 234000 | 234250 | 234500 | 234000 | 58 |
| 449 | 20250424 | 111000 | 18219455750 | 234500 | 235000 | 235000 | 234000 | 223 |
| 450 | 20250424 | 110900 | 18167149000 | 234750 | 234750 | 235000 | 234500 | 216 |
| 451 | 20250424 | 110800 | 18116486250 | 234750 | 235250 | 235250 | 234000 | 5583 |
| 452 | 20250424 | 110700 | 16805476750 | 235250 | 235250 | 235250 | 235000 | 207 |
| 453 | 20250424 | 110600 | 16756813000 | 235250 | 235250 | 235250 | 235000 | 50 |
| 454 | 20250424 | 110500 | 16745051000 | 235250 | 235000 | 235250 | 235000 | 114 |
| 455 | 20250424 | 110400 | 16718243750 | 235000 | 235250 | 235250 | 235000 | 108 |
| 456 | 20250424 | 110300 | 16692842750 | 235250 | 235500 | 235500 | 235000 | 50 |
| 457 | 20250424 | 110200 | 16681082250 | 235000 | 235000 | 235500 | 235000 | 45 |
| 458 | 20250424 | 110100 | 16670493750 | 235000 | 235500 | 235500 | 235000 | 28 |
| 459 | 20250424 | 110000 | 16663903250 | 235000 | 235500 | 235500 | 234500 | 1111 |
| 460 | 20250424 | 105900 | 16403056250 | 235500 | 235500 | 236000 | 235000 | 1552 |
| 461 | 20250424 | 105800 | 16037653750 | 236000 | 236000 | 236000 | 235500 | 462 |
| 462 | 20250424 | 105700 | 15928625250 | 235500 | 236000 | 236000 | 235500 | 70 |
| 463 | 20250424 | 105600 | 15912127750 | 236000 | 236000 | 236000 | 235500 | 84 |
| 464 | 20250424 | 105500 | 15892316500 | 236000 | 235500 | 236000 | 235500 | 35 |
| 465 | 20250424 | 105400 | 15884059500 | 235500 | 236000 | 236000 | 235500 | 82 |
| 466 | 20250424 | 105300 | 15864710500 | 235500 | 236000 | 236000 | 235500 | 185 |
| 467 | 20250424 | 105200 | 15821125000 | 236000 | 235500 | 236000 | 235500 | 34 |
| 468 | 20250424 | 105100 | 15813104500 | 236000 | 236000 | 236000 | 235500 | 110 |
| 469 | 20250424 | 105000 | 15787147500 | 236000 | 235500 | 236000 | 235500 | 107 |
| 470 | 20250424 | 104900 | 15761904500 | 236000 | 236000 | 236000 | 235500 | 89 |
| 471 | 20250424 | 104800 | 15740913500 | 236500 | 235500 | 236500 | 235500 | 642 |
| 472 | 20250424 | 104700 | 15589398000 | 236000 | 235500 | 236000 | 235500 | 61 |
| 473 | 20250424 | 104600 | 15575004500 | 236000 | 236000 | 236000 | 235500 | 207 |
| 474 | 20250424 | 104500 | 15526165000 | 236000 | 236000 | 236000 | 235500 | 45 |
| 475 | 20250424 | 104400 | 15515549000 | 236000 | 235500 | 236000 | 235500 | 31 |
| 476 | 20250424 | 104300 | 15508234500 | 235500 | 236000 | 236000 | 235500 | 87 |
| 477 | 20250424 | 104200 | 15487725000 | 235500 | 236000 | 236000 | 235500 | 60 |
| 478 | 20250424 | 104100 | 15473578500 | 236000 | 236000 | 236000 | 235500 | 554 |
| 479 | 20250424 | 104000 | 15342835500 | 236000 | 236000 | 236000 | 235500 | 135 |
| 480 | 20250424 | 103900 | 15310982000 | 235500 | 236000 | 236000 | 235500 | 110 |
| 481 | 20250424 | 103800 | 15285040000 | 235500 | 236000 | 236000 | 235500 | 29 |
| 482 | 20250424 | 103700 | 15278206000 | 236000 | 236000 | 236000 | 235500 | 62 |
| 483 | 20250424 | 103600 | 15263579500 | 236000 | 235500 | 236000 | 235500 | 319 |
| 484 | 20250424 | 103500 | 15188320000 | 235500 | 235000 | 235500 | 235000 | 455 |
| 485 | 20250424 | 103400 | 15081183000 | 235000 | 235500 | 235500 | 235000 | 91 |
| 486 | 20250424 | 103300 | 15059764500 | 235500 | 235500 | 235500 | 235000 | 51 |
| 487 | 20250424 | 103200 | 15047760500 | 235000 | 235500 | 235500 | 235000 | 68 |
| 488 | 20250424 | 103100 | 15031751500 | 235000 | 235500 | 235500 | 235000 | 68 |
| 489 | 20250424 | 103000 | 15015752500 | 235500 | 235000 | 235500 | 234500 | 30 |
| 490 | 20250424 | 102900 | 15008698500 | 235000 | 235000 | 235000 | 234500 | 36 |
| 491 | 20250424 | 102800 | 15000241000 | 234500 | 235500 | 235500 | 234500 | 71 |
| 492 | 20250424 | 102700 | 14983549000 | 235500 | 235500 | 235500 | 235000 | 173 |
| 493 | 20250424 | 102600 | 14942884000 | 235500 | 235000 | 235500 | 234500 | 190 |
| 494 | 20250424 | 102500 | 14898235500 | 235000 | 235500 | 235500 | 234500 | 687 |
| 495 | 20250424 | 102400 | 14736765500 | 235000 | 235500 | 235500 | 235000 | 52 |
| 496 | 20250424 | 102300 | 14724529000 | 235500 | 235500 | 235500 | 235000 | 187 |
| 497 | 20250424 | 102200 | 14680499000 | 235500 | 234500 | 235500 | 234500 | 673 |
| 498 | 20250424 | 102100 | 14522399000 | 235000 | 234500 | 235000 | 234500 | 59 |
| 499 | 20250424 | 102000 | 14508552500 | 235000 | 234000 | 235000 | 234000 | 1246 |
| 500 | 20250424 | 101900 | 14216311000 | 234500 | 234000 | 234500 | 234000 | 134 |
| 501 | 20250424 | 101800 | 14184934000 | 234500 | 235000 | 235000 | 234500 | 1029 |
| 502 | 20250424 | 101700 | 13943620000 | 234500 | 235000 | 235000 | 234500 | 1380 |
| 503 | 20250424 | 101600 | 13619331000 | 235000 | 235000 | 235500 | 235000 | 48 |
| 504 | 20250424 | 101500 | 13608047000 | 235500 | 235000 | 235500 | 235000 | 564 |
| 505 | 20250424 | 101400 | 13475477750 | 235500 | 235250 | 235500 | 235000 | 83 |
| 506 | 20250424 | 101300 | 13455953500 | 235250 | 235500 | 235500 | 235000 | 56 |
| 507 | 20250424 | 101200 | 13442774250 | 235000 | 235500 | 235500 | 235000 | 256 |
| 508 | 20250424 | 101100 | 13382496750 | 235000 | 235000 | 235500 | 235000 | 88 |
| 509 | 20250424 | 101000 | 13361779250 | 235500 | 235000 | 235500 | 235000 | 78 |
| 510 | 20250424 | 100900 | 13343426250 | 235000 | 235500 | 235500 | 235000 | 356 |
| 511 | 20250424 | 100800 | 13259625750 | 235500 | 235500 | 235500 | 235000 | 101 |
| 512 | 20250424 | 100700 | 13235880250 | 235000 | 235000 | 235500 | 235000 | 80 |
| 513 | 20250424 | 100600 | 13217072500 | 234500 | 236000 | 236000 | 234500 | 1782 |
| 514 | 20250424 | 100500 | 12798007500 | 235500 | 235500 | 236000 | 235500 | 129 |
| 515 | 20250424 | 100400 | 12767611500 | 235500 | 236000 | 236500 | 235500 | 808 |
| 516 | 20250424 | 100300 | 12576945750 | 236000 | 236000 | 236500 | 236000 | 302 |
| 517 | 20250424 | 100200 | 12505620750 | 236500 | 237000 | 237000 | 236000 | 967 |
| 518 | 20250424 | 100100 | 12276969000 | 236500 | 237000 | 237000 | 236500 | 71 |
| 519 | 20250424 | 100000 | 12260148000 | 236500 | 237000 | 237500 | 236500 | 1270 |
| 520 | 20250424 | 095900 | 11959159500 | 237500 | 237000 | 237500 | 237000 | 113 |
| 521 | 20250424 | 095800 | 11932335500 | 237000 | 237500 | 237500 | 237000 | 587 |
| 522 | 20250424 | 095700 | 11792935500 | 237500 | 237000 | 237500 | 237000 | 93 |
| 523 | 20250424 | 095600 | 11770855500 | 237000 | 237500 | 237500 | 237000 | 104 |
| 524 | 20250424 | 095500 | 11746167000 | 237500 | 238000 | 238000 | 237000 | 442 |
| 525 | 20250424 | 095400 | 11641187500 | 237500 | 237500 | 238000 | 237500 | 92 |
| 526 | 20250424 | 095300 | 11619331000 | 238000 | 237500 | 238000 | 237000 | 975 |
| 527 | 20250424 | 095200 | 11387763000 | 237500 | 238000 | 238000 | 237500 | 129 |
| 528 | 20250424 | 095100 | 11357087500 | 238000 | 238000 | 238000 | 237500 | 44 |
| 529 | 20250424 | 095000 | 11346618500 | 238000 | 237000 | 238000 | 237000 | 248 |
| 530 | 20250424 | 094900 | 11287681500 | 237500 | 237500 | 237500 | 237000 | 119 |
| 531 | 20250424 | 094800 | 11259430000 | 237500 | 237500 | 237500 | 237000 | 375 |
| 532 | 20250424 | 094700 | 11170368750 | 237500 | 237000 | 238000 | 237000 | 370 |
| 533 | 20250424 | 094600 | 11082581250 | 237000 | 237000 | 237500 | 236500 | 317 |
| 534 | 20250424 | 094500 | 11007452250 | 237500 | 237500 | 237500 | 237000 | 100 |
| 535 | 20250424 | 094400 | 10983712750 | 237000 | 238000 | 238000 | 237000 | 588 |
| 536 | 20250424 | 094300 | 10843917250 | 238000 | 237500 | 238000 | 237500 | 127 |
| 537 | 20250424 | 094200 | 10813694250 | 238000 | 238000 | 238000 | 237500 | 122 |
| 538 | 20250424 | 094100 | 10784669750 | 237500 | 238000 | 238000 | 237500 | 621 |
| 539 | 20250424 | 094000 | 10636945250 | 238000 | 237500 | 238000 | 237500 | 242 |
| 540 | 20250424 | 093900 | 10579419500 | 238000 | 237500 | 238000 | 237500 | 84 |
| 541 | 20250424 | 093800 | 10559430000 | 238000 | 238000 | 238000 | 237500 | 354 |
| 542 | 20250424 | 093700 | 10475191000 | 238000 | 238000 | 238500 | 237500 | 262 |
| 543 | 20250424 | 093600 | 10412844000 | 238000 | 238000 | 238500 | 237500 | 501 |
| 544 | 20250424 | 093500 | 10293764000 | 238000 | 237500 | 238500 | 237500 | 500 |
| 545 | 20250424 | 093400 | 10174583000 | 238000 | 238000 | 238500 | 237500 | 454 |
| 546 | 20250424 | 093300 | 10066571000 | 238000 | 237000 | 238000 | 237000 | 785 |
| 547 | 20250424 | 093200 | 9879976000 | 237500 | 237000 | 237500 | 236500 | 483 |
| 548 | 20250424 | 093100 | 9765443000 | 237000 | 237000 | 237500 | 236500 | 940 |
| 549 | 20250424 | 093000 | 9542622500 | 237500 | 237500 | 238000 | 237000 | 521 |
| 550 | 20250424 | 092900 | 9418968500 | 238000 | 237500 | 238000 | 237500 | 536 |
| 551 | 20250424 | 092800 | 9291533500 | 237500 | 238500 | 238500 | 237500 | 897 |
| 552 | 20250424 | 092700 | 9078170500 | 238500 | 238500 | 238500 | 238000 | 269 |
| 553 | 20250424 | 092600 | 9014100750 | 238250 | 238000 | 238750 | 238000 | 961 |
| 554 | 20250424 | 092500 | 8785099000 | 238500 | 239000 | 239000 | 238000 | 2325 |
| 555 | 20250424 | 092400 | 8230449250 | 239000 | 239000 | 239500 | 238500 | 2980 |
| 556 | 20250424 | 092300 | 7518175000 | 239000 | 239000 | 239500 | 238500 | 1485 |
| 557 | 20250424 | 092200 | 7163246750 | 238750 | 238500 | 239000 | 238500 | 745 |
| 558 | 20250424 | 092100 | 6985208250 | 238500 | 238500 | 239000 | 238000 | 782 |
| 559 | 20250424 | 092000 | 6798742000 | 238500 | 238500 | 239000 | 238000 | 1327 |
| 560 | 20250424 | 091900 | 6482491000 | 239000 | 238000 | 239000 | 237500 | 2293 |
| 561 | 20250424 | 091800 | 5935819750 | 238000 | 238000 | 238000 | 237500 | 682 |
| 562 | 20250424 | 091700 | 5773506500 | 237500 | 238000 | 238500 | 237500 | 1297 |
| 563 | 20250424 | 091600 | 5464809500 | 238000 | 237500 | 238000 | 237000 | 585 |
| 564 | 20250424 | 091500 | 5325773000 | 237000 | 237000 | 237500 | 236500 | 1223 |
| 565 | 20250424 | 091400 | 5036126000 | 237000 | 237500 | 238000 | 237000 | 874 |
| 566 | 20250424 | 091300 | 4828442750 | 237000 | 237000 | 238000 | 237000 | 958 |
| 567 | 20250424 | 091200 | 4600975750 | 237000 | 237000 | 237500 | 237000 | 494 |
| 568 | 20250424 | 091100 | 4483870750 | 237000 | 236750 | 237500 | 236500 | 749 |
| 569 | 20250424 | 091000 | 4306188750 | 236500 | 236500 | 237000 | 236000 | 526 |
| 570 | 20250424 | 090900 | 4181605250 | 236000 | 236500 | 237000 | 236000 | 404 |
| 571 | 20250424 | 090800 | 4086059250 | 236500 | 236000 | 237000 | 236000 | 1485 |
| 572 | 20250424 | 090700 | 3734644750 | 236000 | 236500 | 236500 | 235500 | 573 |
| 573 | 20250424 | 090600 | 3599325250 | 236000 | 236250 | 236500 | 235000 | 1012 |
| 574 | 20250424 | 090500 | 3360799000 | 236500 | 237000 | 237000 | 236000 | 1547 |
| 575 | 20250424 | 090400 | 2994355750 | 237000 | 237000 | 237500 | 237000 | 703 |
| 576 | 20250424 | 090300 | 2827683750 | 237000 | 236000 | 237500 | 236000 | 5084 |
| 577 | 20250424 | 090200 | 1624741000 | 236500 | 234500 | 236500 | 234500 | 2173 |
| 578 | 20250424 | 090100 | 1112895000 | 234500 | 233000 | 234500 | 232500 | 2059 |
| 579 | 20250424 | 090000 | 631652500 | 233000 | 233500 | 233500 | 230500 | 2715 |