34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 184200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 3 | 20250424 | 184100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 4 | 20250424 | 184000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 5 | 20250424 | 183900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 6 | 20250424 | 183800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 7 | 20250424 | 183700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 8 | 20250424 | 183600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 9 | 20250424 | 183500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 10 | 20250424 | 183400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 11 | 20250424 | 183300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 12 | 20250424 | 183200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 13 | 20250424 | 183100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 14 | 20250424 | 183000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 15 | 20250424 | 182900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 16 | 20250424 | 182800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 17 | 20250424 | 182700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 18 | 20250424 | 182600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 19 | 20250424 | 182500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 20 | 20250424 | 182400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 21 | 20250424 | 182300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 22 | 20250424 | 182200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 23 | 20250424 | 182100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 24 | 20250424 | 182000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 25 | 20250424 | 181900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 26 | 20250424 | 181800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 27 | 20250424 | 181700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 28 | 20250424 | 181600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 29 | 20250424 | 181500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 30 | 20250424 | 181400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 31 | 20250424 | 181300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 32 | 20250424 | 181200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 33 | 20250424 | 181100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 34 | 20250424 | 181000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 35 | 20250424 | 180900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 36 | 20250424 | 180800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 37 | 20250424 | 180700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 38 | 20250424 | 180600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 39 | 20250424 | 180500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 40 | 20250424 | 180400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 41 | 20250424 | 180300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 42 | 20250424 | 180200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 43 | 20250424 | 180100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 44 | 20250424 | 180000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 45 | 20250424 | 175900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 46 | 20250424 | 175800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 47 | 20250424 | 175700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 48 | 20250424 | 175600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 49 | 20250424 | 175500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 50 | 20250424 | 175400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 51 | 20250424 | 175300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 52 | 20250424 | 175200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 53 | 20250424 | 175100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 54 | 20250424 | 175000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 55 | 20250424 | 174900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 56 | 20250424 | 174800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 57 | 20250424 | 174700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 58 | 20250424 | 174600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 59 | 20250424 | 174500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 60 | 20250424 | 174400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 61 | 20250424 | 174300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 62 | 20250424 | 174200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 63 | 20250424 | 174100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 64 | 20250424 | 174000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 65 | 20250424 | 173900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 66 | 20250424 | 173800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 67 | 20250424 | 173700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 68 | 20250424 | 173600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 69 | 20250424 | 173500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 70 | 20250424 | 173400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 71 | 20250424 | 173300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 72 | 20250424 | 173200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 73 | 20250424 | 173100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 74 | 20250424 | 173000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 75 | 20250424 | 172900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 76 | 20250424 | 172800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 77 | 20250424 | 172700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 78 | 20250424 | 172600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 79 | 20250424 | 172500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 80 | 20250424 | 172400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 81 | 20250424 | 172300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 82 | 20250424 | 172200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 83 | 20250424 | 172100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 84 | 20250424 | 172000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 85 | 20250424 | 171900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 86 | 20250424 | 171800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 87 | 20250424 | 171700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 88 | 20250424 | 171600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 89 | 20250424 | 171500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 90 | 20250424 | 171400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 91 | 20250424 | 171300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 92 | 20250424 | 171200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 93 | 20250424 | 171100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 94 | 20250424 | 171000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 95 | 20250424 | 170900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 96 | 20250424 | 170800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 97 | 20250424 | 170700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 98 | 20250424 | 170600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 99 | 20250424 | 170500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 100 | 20250424 | 170400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 101 | 20250424 | 170300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 102 | 20250424 | 170200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 103 | 20250424 | 170100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 104 | 20250424 | 170000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 105 | 20250424 | 165900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 106 | 20250424 | 165800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 107 | 20250424 | 165700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 108 | 20250424 | 165600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 109 | 20250424 | 165500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 110 | 20250424 | 165400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 111 | 20250424 | 165300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 112 | 20250424 | 165200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 113 | 20250424 | 165100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 114 | 20250424 | 165000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 115 | 20250424 | 164900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 116 | 20250424 | 164800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 117 | 20250424 | 164700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 118 | 20250424 | 164600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 119 | 20250424 | 164500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 120 | 20250424 | 164400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 121 | 20250424 | 164300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 122 | 20250424 | 164200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 123 | 20250424 | 164100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 124 | 20250424 | 164000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 125 | 20250424 | 163900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 126 | 20250424 | 163800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 127 | 20250424 | 163700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 128 | 20250424 | 163600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 129 | 20250424 | 163500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 130 | 20250424 | 163400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 131 | 20250424 | 163300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 132 | 20250424 | 163200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 133 | 20250424 | 163100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 134 | 20250424 | 163000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 135 | 20250424 | 162900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 136 | 20250424 | 162800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 137 | 20250424 | 162700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 138 | 20250424 | 162600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 139 | 20250424 | 162500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 140 | 20250424 | 162400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 141 | 20250424 | 162300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 142 | 20250424 | 162200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 143 | 20250424 | 162100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 144 | 20250424 | 162000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 145 | 20250424 | 161900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 146 | 20250424 | 161800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 147 | 20250424 | 161700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 148 | 20250424 | 161600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 149 | 20250424 | 161500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 150 | 20250424 | 161400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 151 | 20250424 | 161300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 152 | 20250424 | 161200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 153 | 20250424 | 161100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 154 | 20250424 | 161000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 155 | 20250424 | 160900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 156 | 20250424 | 160800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 157 | 20250424 | 160700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 158 | 20250424 | 160600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 159 | 20250424 | 160500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 160 | 20250424 | 160400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 161 | 20250424 | 160300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 162 | 20250424 | 160200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 163 | 20250424 | 160100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 164 | 20250424 | 160000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 165 | 20250424 | 155900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 166 | 20250424 | 155800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 167 | 20250424 | 155700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 168 | 20250424 | 155600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 169 | 20250424 | 155500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 170 | 20250424 | 155400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 171 | 20250424 | 155300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 172 | 20250424 | 155200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 173 | 20250424 | 155100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 174 | 20250424 | 155000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 175 | 20250424 | 154900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 176 | 20250424 | 154800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 177 | 20250424 | 154700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 178 | 20250424 | 154600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 179 | 20250424 | 154500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 180 | 20250424 | 154400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 181 | 20250424 | 154300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 182 | 20250424 | 154200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 183 | 20250424 | 154100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 184 | 20250424 | 154000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 185 | 20250424 | 153900 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 186 | 20250424 | 153800 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 187 | 20250424 | 153700 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 188 | 20250424 | 153600 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 189 | 20250424 | 153500 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 190 | 20250424 | 153400 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 191 | 20250424 | 153300 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 192 | 20250424 | 153200 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 193 | 20250424 | 153100 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 0 |
| 194 | 20250424 | 153000 | 135576707000 | 824000 | 824000 | 824000 | 824000 | 11025 |
| 195 | 20250424 | 152900 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 196 | 20250424 | 152800 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 197 | 20250424 | 152700 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 198 | 20250424 | 152600 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 199 | 20250424 | 152500 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 200 | 20250424 | 152400 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 201 | 20250424 | 152300 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 202 | 20250424 | 152200 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 203 | 20250424 | 152100 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 204 | 20250424 | 152000 | 126492107000 | 822000 | 822000 | 822000 | 822000 | 0 |
| 205 | 20250424 | 151900 | 126492107000 | 822000 | 823000 | 823000 | 822000 | 402 |
| 206 | 20250424 | 151800 | 126161347000 | 822000 | 824000 | 824000 | 822000 | 422 |
| 207 | 20250424 | 151700 | 125813843000 | 824000 | 823000 | 824000 | 823000 | 439 |
| 208 | 20250424 | 151600 | 125452197500 | 823000 | 823000 | 824000 | 823000 | 496 |
| 209 | 20250424 | 151500 | 125043546500 | 824000 | 823000 | 824000 | 823000 | 348 |
| 210 | 20250424 | 151400 | 124756839500 | 823000 | 822000 | 824000 | 821000 | 895 |
| 211 | 20250424 | 151300 | 124020868500 | 821000 | 822000 | 823000 | 821000 | 371 |
| 212 | 20250424 | 151200 | 123715915500 | 823000 | 823000 | 823000 | 822000 | 77 |
| 213 | 20250424 | 151100 | 123652585500 | 823000 | 821000 | 823000 | 821000 | 766 |
| 214 | 20250424 | 151000 | 123022758500 | 821000 | 821000 | 822000 | 820000 | 1259 |
| 215 | 20250424 | 150900 | 121989116500 | 821000 | 820000 | 822000 | 820000 | 856 |
| 216 | 20250424 | 150800 | 121286483500 | 821000 | 821000 | 822000 | 821000 | 302 |
| 217 | 20250424 | 150700 | 121038540500 | 821000 | 821000 | 822000 | 821000 | 498 |
| 218 | 20250424 | 150600 | 120629664500 | 821000 | 821000 | 822000 | 821000 | 346 |
| 219 | 20250424 | 150500 | 120345525500 | 821000 | 821000 | 822000 | 821000 | 477 |
| 220 | 20250424 | 150400 | 119953780500 | 821000 | 821000 | 822000 | 821000 | 204 |
| 221 | 20250424 | 150300 | 119786203500 | 822000 | 822000 | 822000 | 821000 | 1862 |
| 222 | 20250424 | 150200 | 118255688500 | 822000 | 822000 | 823000 | 821000 | 758 |
| 223 | 20250424 | 150100 | 117632674500 | 822000 | 822000 | 823000 | 822000 | 154 |
| 224 | 20250424 | 150000 | 117506082500 | 823000 | 823000 | 823000 | 822000 | 202 |
| 225 | 20250424 | 145900 | 117339873500 | 822000 | 822000 | 823000 | 822000 | 225 |
| 226 | 20250424 | 145800 | 117154840500 | 822000 | 823000 | 823000 | 822000 | 396 |
| 227 | 20250424 | 145700 | 116829315500 | 822000 | 823000 | 823000 | 822000 | 178 |
| 228 | 20250424 | 145600 | 116682901500 | 823000 | 822000 | 823000 | 822000 | 797 |
| 229 | 20250424 | 145500 | 116027170500 | 822000 | 822000 | 823000 | 822000 | 129 |
| 230 | 20250424 | 145400 | 115921119500 | 823000 | 822000 | 823000 | 822000 | 364 |
| 231 | 20250424 | 145300 | 115621861000 | 822000 | 823000 | 823000 | 822000 | 92 |
| 232 | 20250424 | 145200 | 115546213000 | 823000 | 822000 | 823000 | 822000 | 152 |
| 233 | 20250424 | 145100 | 115421248000 | 822000 | 823000 | 824000 | 822000 | 147 |
| 234 | 20250424 | 145000 | 115300258000 | 824000 | 822000 | 824000 | 822000 | 733 |
| 235 | 20250424 | 144900 | 114696913000 | 823000 | 822000 | 823000 | 821000 | 274 |
| 236 | 20250424 | 144800 | 114471725000 | 821000 | 822000 | 823000 | 821000 | 635 |
| 237 | 20250424 | 144700 | 113949796000 | 822000 | 822000 | 823000 | 822000 | 137 |
| 238 | 20250424 | 144600 | 113837093000 | 823000 | 823000 | 823000 | 822000 | 209 |
| 239 | 20250424 | 144500 | 113665129000 | 823000 | 824000 | 824000 | 823000 | 357 |
| 240 | 20250424 | 144400 | 113371304000 | 824000 | 822000 | 824000 | 822000 | 214 |
| 241 | 20250424 | 144300 | 113195091000 | 822000 | 822000 | 823000 | 822000 | 428 |
| 242 | 20250424 | 144200 | 112842967000 | 822000 | 823000 | 824000 | 822000 | 348 |
| 243 | 20250424 | 144100 | 112556674000 | 823000 | 823000 | 824000 | 823000 | 148 |
| 244 | 20250424 | 144000 | 112434855000 | 823000 | 822000 | 824000 | 822000 | 481 |
| 245 | 20250424 | 143900 | 112039142000 | 823000 | 822000 | 823000 | 822000 | 90 |
| 246 | 20250424 | 143800 | 111965118500 | 823000 | 823000 | 824000 | 822000 | 475 |
| 247 | 20250424 | 143700 | 111574263500 | 823000 | 823000 | 824000 | 823000 | 223 |
| 248 | 20250424 | 143600 | 111390636500 | 824000 | 824000 | 824000 | 823000 | 84 |
| 249 | 20250424 | 143500 | 111321444500 | 823000 | 824000 | 824000 | 823000 | 240 |
| 250 | 20250424 | 143400 | 111123809500 | 823000 | 823000 | 824000 | 823000 | 341 |
| 251 | 20250424 | 143300 | 110842918500 | 823000 | 824000 | 824000 | 823000 | 204 |
| 252 | 20250424 | 143200 | 110675014500 | 823000 | 824000 | 825000 | 823000 | 168 |
| 253 | 20250424 | 143100 | 110536605500 | 824000 | 825000 | 826000 | 824000 | 494 |
| 254 | 20250424 | 143000 | 110129045500 | 825000 | 824000 | 826000 | 824000 | 244 |
| 255 | 20250424 | 142900 | 109927739500 | 824000 | 825000 | 825000 | 824000 | 431 |
| 256 | 20250424 | 142800 | 109572227500 | 825000 | 825000 | 825000 | 824000 | 124 |
| 257 | 20250424 | 142700 | 109469954500 | 825000 | 825000 | 826000 | 824000 | 417 |
| 258 | 20250424 | 142600 | 109125966000 | 825000 | 825000 | 826000 | 824000 | 530 |
| 259 | 20250424 | 142500 | 108688780000 | 825000 | 826000 | 826000 | 825000 | 260 |
| 260 | 20250424 | 142400 | 108474219000 | 826000 | 826000 | 827000 | 825000 | 237 |
| 261 | 20250424 | 142300 | 108278411500 | 826000 | 825000 | 826000 | 825000 | 172 |
| 262 | 20250424 | 142200 | 108136439500 | 825000 | 826000 | 827000 | 825000 | 252 |
| 263 | 20250424 | 142100 | 107928349500 | 826000 | 826000 | 827000 | 826000 | 159 |
| 264 | 20250424 | 142000 | 107796986500 | 825000 | 827000 | 828000 | 824000 | 173 |
| 265 | 20250424 | 141900 | 107654156500 | 828000 | 826000 | 829000 | 825000 | 522 |
| 266 | 20250424 | 141800 | 107222183500 | 826000 | 826000 | 828000 | 825000 | 442 |
| 267 | 20250424 | 141700 | 106856832500 | 826000 | 826000 | 827000 | 824000 | 484 |
| 268 | 20250424 | 141600 | 106457196500 | 825000 | 826000 | 827000 | 825000 | 288 |
| 269 | 20250424 | 141500 | 106219403500 | 825000 | 826000 | 827000 | 825000 | 217 |
| 270 | 20250424 | 141400 | 106040227500 | 826000 | 827000 | 828000 | 826000 | 383 |
| 271 | 20250424 | 141300 | 105723519500 | 827000 | 827000 | 828000 | 827000 | 264 |
| 272 | 20250424 | 141200 | 105505187500 | 827000 | 825000 | 828000 | 824000 | 753 |
| 273 | 20250424 | 141100 | 104882938500 | 825000 | 823000 | 825000 | 823000 | 277 |
| 274 | 20250424 | 141000 | 104654659500 | 824000 | 824000 | 825000 | 823000 | 165 |
| 275 | 20250424 | 140900 | 104518759500 | 824000 | 824000 | 825000 | 823000 | 728 |
| 276 | 20250424 | 140800 | 103918904500 | 823000 | 824000 | 825000 | 823000 | 241 |
| 277 | 20250424 | 140700 | 103720368500 | 824000 | 824000 | 826000 | 824000 | 206 |
| 278 | 20250424 | 140600 | 103550510500 | 824000 | 824000 | 825000 | 823000 | 511 |
| 279 | 20250424 | 140500 | 103129385500 | 825000 | 823000 | 825000 | 823000 | 415 |
| 280 | 20250424 | 140400 | 102787489500 | 823000 | 826000 | 827000 | 823000 | 511 |
| 281 | 20250424 | 140300 | 102365878500 | 827000 | 826000 | 827000 | 825000 | 213 |
| 282 | 20250424 | 140200 | 102189945500 | 827000 | 827000 | 828000 | 826000 | 226 |
| 283 | 20250424 | 140100 | 102003068000 | 827000 | 827000 | 828000 | 827000 | 219 |
| 284 | 20250424 | 140000 | 101821926500 | 827000 | 828000 | 828000 | 827000 | 417 |
| 285 | 20250424 | 135900 | 101476925500 | 827000 | 825000 | 828000 | 824000 | 528 |
| 286 | 20250424 | 135800 | 101040613500 | 826000 | 824000 | 826000 | 824000 | 300 |
| 287 | 20250424 | 135700 | 100793011500 | 824000 | 824000 | 825000 | 823000 | 86 |
| 288 | 20250424 | 135600 | 100722147500 | 824000 | 825000 | 826000 | 824000 | 113 |
| 289 | 20250424 | 135500 | 100628928500 | 825000 | 825000 | 826000 | 825000 | 165 |
| 290 | 20250424 | 135400 | 100492760500 | 825000 | 826000 | 826000 | 824000 | 163 |
| 291 | 20250424 | 135300 | 100358279500 | 825000 | 824000 | 826000 | 824000 | 308 |
| 292 | 20250424 | 135200 | 100104301500 | 824000 | 823000 | 824000 | 823000 | 167 |
| 293 | 20250424 | 135100 | 99966801500 | 822000 | 823000 | 823000 | 822000 | 113 |
| 294 | 20250424 | 135000 | 99873860000 | 821000 | 825000 | 825000 | 821000 | 607 |
| 295 | 20250424 | 134900 | 99374055000 | 825000 | 827000 | 827000 | 824000 | 251 |
| 296 | 20250424 | 134800 | 99166790500 | 827000 | 827000 | 827000 | 826000 | 93 |
| 297 | 20250424 | 134700 | 99089944000 | 826000 | 823000 | 827000 | 823000 | 860 |
| 298 | 20250424 | 134600 | 98380433500 | 824000 | 822000 | 824000 | 822000 | 453 |
| 299 | 20250424 | 134500 | 98007657500 | 822000 | 823000 | 823000 | 822000 | 189 |
| 300 | 20250424 | 134400 | 97852274000 | 822000 | 822000 | 823000 | 822000 | 58 |
| 301 | 20250424 | 134300 | 97804587000 | 822000 | 823000 | 823000 | 820000 | 1257 |
| 302 | 20250424 | 134200 | 96771894000 | 823000 | 823000 | 823000 | 822000 | 123 |
| 303 | 20250424 | 134100 | 96670706000 | 823000 | 823000 | 824000 | 822000 | 197 |
| 304 | 20250424 | 134000 | 96508623000 | 824000 | 822000 | 824000 | 822000 | 327 |
| 305 | 20250424 | 133900 | 96239516000 | 823000 | 823000 | 824000 | 821000 | 434 |
| 306 | 20250424 | 133800 | 95882516000 | 823000 | 823000 | 825000 | 823000 | 261 |
| 307 | 20250424 | 133700 | 95667661000 | 823000 | 823000 | 825000 | 823000 | 911 |
| 308 | 20250424 | 133600 | 94917182000 | 824000 | 823000 | 824000 | 823000 | 276 |
| 309 | 20250424 | 133500 | 94690029000 | 823000 | 824000 | 826000 | 823000 | 313 |
| 310 | 20250424 | 133400 | 94431980000 | 824000 | 825000 | 825000 | 824000 | 232 |
| 311 | 20250424 | 133300 | 94240627000 | 825000 | 824000 | 826000 | 824000 | 929 |
| 312 | 20250424 | 133200 | 93474861000 | 823000 | 824000 | 824000 | 823000 | 96 |
| 313 | 20250424 | 133100 | 93395828000 | 823000 | 824000 | 824000 | 823000 | 105 |
| 314 | 20250424 | 133000 | 93309388000 | 823000 | 823000 | 824000 | 823000 | 155 |
| 315 | 20250424 | 132900 | 93181783000 | 823000 | 823000 | 824000 | 823000 | 46 |
| 316 | 20250424 | 132800 | 93143917000 | 824000 | 823000 | 824000 | 823000 | 135 |
| 317 | 20250424 | 132700 | 93032750000 | 824000 | 824000 | 824000 | 823000 | 72 |
| 318 | 20250424 | 132600 | 92973468500 | 823000 | 823000 | 823000 | 822000 | 269 |
| 319 | 20250424 | 132500 | 92752096500 | 822000 | 822000 | 823000 | 822000 | 76 |
| 320 | 20250424 | 132400 | 92689591500 | 822000 | 822000 | 823000 | 822000 | 130 |
| 321 | 20250424 | 132300 | 92582635500 | 823000 | 822000 | 823000 | 821000 | 216 |
| 322 | 20250424 | 132200 | 92405110000 | 821000 | 824000 | 825000 | 820000 | 588 |
| 323 | 20250424 | 132100 | 91921841000 | 824000 | 823000 | 825000 | 823000 | 234 |
| 324 | 20250424 | 132000 | 91729034000 | 823000 | 822000 | 824000 | 822000 | 150 |
| 325 | 20250424 | 131900 | 91605592500 | 823000 | 823000 | 823000 | 822000 | 111 |
| 326 | 20250424 | 131800 | 91514289000 | 822000 | 820500 | 822000 | 820000 | 388 |
| 327 | 20250424 | 131700 | 91195686000 | 821000 | 822000 | 822000 | 820000 | 378 |
| 328 | 20250424 | 131600 | 90885373000 | 822000 | 824000 | 824000 | 822000 | 861 |
| 329 | 20250424 | 131500 | 90176852500 | 824000 | 826000 | 826000 | 824000 | 258 |
| 330 | 20250424 | 131400 | 89964033500 | 825000 | 825000 | 826000 | 825000 | 57 |
| 331 | 20250424 | 131300 | 89916980500 | 825000 | 826000 | 826000 | 825000 | 121 |
| 332 | 20250424 | 131200 | 89817097500 | 825000 | 826000 | 826000 | 825000 | 120 |
| 333 | 20250424 | 131100 | 89718055500 | 826000 | 825000 | 826000 | 825000 | 102 |
| 334 | 20250424 | 131000 | 89633879500 | 825000 | 826000 | 827000 | 825000 | 160 |
| 335 | 20250424 | 130900 | 89501717500 | 827000 | 826000 | 827000 | 826000 | 64 |
| 336 | 20250424 | 130800 | 89448830500 | 826000 | 827000 | 827000 | 826000 | 83 |
| 337 | 20250424 | 130700 | 89380250500 | 827000 | 827000 | 827000 | 826000 | 275 |
| 338 | 20250424 | 130600 | 89153015000 | 826000 | 829000 | 830000 | 826000 | 503 |
| 339 | 20250424 | 130500 | 88736513000 | 829000 | 829000 | 830000 | 829000 | 175 |
| 340 | 20250424 | 130400 | 88591428000 | 830000 | 829000 | 830000 | 829000 | 99 |
| 341 | 20250424 | 130300 | 88509288000 | 829000 | 832000 | 832000 | 829000 | 391 |
| 342 | 20250424 | 130200 | 88184638000 | 832000 | 832000 | 832000 | 831000 | 66 |
| 343 | 20250424 | 130100 | 88129746000 | 832000 | 832000 | 832000 | 831000 | 165 |
| 344 | 20250424 | 130000 | 87992532000 | 832000 | 832000 | 832000 | 831000 | 794 |
| 345 | 20250424 | 125900 | 87332073000 | 831000 | 829000 | 832000 | 829000 | 1007 |
| 346 | 20250424 | 125800 | 86495899000 | 830000 | 828000 | 830000 | 828000 | 329 |
| 347 | 20250424 | 125700 | 86223168000 | 829000 | 828000 | 829000 | 828000 | 146 |
| 348 | 20250424 | 125600 | 86102256000 | 829000 | 828000 | 829000 | 827000 | 98 |
| 349 | 20250424 | 125500 | 86021042000 | 828000 | 829000 | 830000 | 827000 | 349 |
| 350 | 20250424 | 125400 | 85731835000 | 829000 | 830000 | 830000 | 829000 | 93 |
| 351 | 20250424 | 125300 | 85654728000 | 830000 | 829000 | 830000 | 828000 | 220 |
| 352 | 20250424 | 125200 | 85472373500 | 829000 | 828000 | 829000 | 828000 | 58 |
| 353 | 20250424 | 125100 | 85424316500 | 829000 | 829000 | 829000 | 828000 | 185 |
| 354 | 20250424 | 125000 | 85271008500 | 829000 | 829000 | 830000 | 828000 | 266 |
| 355 | 20250424 | 124900 | 85050513500 | 828000 | 826000 | 828000 | 826000 | 370 |
| 356 | 20250424 | 124800 | 84744340500 | 826000 | 827000 | 829000 | 826000 | 616 |
| 357 | 20250424 | 124700 | 84234901000 | 827000 | 828000 | 828000 | 827000 | 188 |
| 358 | 20250424 | 124600 | 84079392000 | 828000 | 826000 | 828000 | 826000 | 250 |
| 359 | 20250424 | 124500 | 83872728500 | 827000 | 828000 | 828000 | 826000 | 623 |
| 360 | 20250424 | 124400 | 83357387000 | 828000 | 828000 | 828500 | 828000 | 133 |
| 361 | 20250424 | 124300 | 83247252000 | 828000 | 829000 | 829000 | 828000 | 130 |
| 362 | 20250424 | 124200 | 83139600000 | 828000 | 829000 | 829000 | 828000 | 71 |
| 363 | 20250424 | 124100 | 83080794000 | 829000 | 829000 | 829000 | 828000 | 50 |
| 364 | 20250424 | 124000 | 83039363500 | 829000 | 830000 | 830000 | 828000 | 293 |
| 365 | 20250424 | 123900 | 82796488500 | 830000 | 829000 | 830000 | 829000 | 90 |
| 366 | 20250424 | 123800 | 82721848500 | 829000 | 829000 | 830000 | 829000 | 133 |
| 367 | 20250424 | 123700 | 82611525000 | 830000 | 829000 | 830000 | 829000 | 174 |
| 368 | 20250424 | 123600 | 82467248500 | 829000 | 832000 | 832000 | 828000 | 1037 |
| 369 | 20250424 | 123500 | 81606188500 | 832000 | 831000 | 832000 | 831000 | 133 |
| 370 | 20250424 | 123400 | 81495579500 | 831000 | 831000 | 833000 | 831000 | 677 |
| 371 | 20250424 | 123300 | 80932394500 | 832000 | 832000 | 833000 | 831000 | 443 |
| 372 | 20250424 | 123200 | 80563755500 | 833000 | 830000 | 833000 | 829000 | 4848 |
| 373 | 20250424 | 123100 | 76536582000 | 829000 | 829000 | 830000 | 829000 | 313 |
| 374 | 20250424 | 123000 | 76277001500 | 828000 | 830000 | 830000 | 828000 | 736 |
| 375 | 20250424 | 122900 | 75666856500 | 830000 | 828000 | 830000 | 828000 | 181 |
| 376 | 20250424 | 122800 | 75516762000 | 829000 | 828000 | 829500 | 827000 | 2704 |
| 377 | 20250424 | 122700 | 73276586000 | 828000 | 828000 | 828000 | 827000 | 173 |
| 378 | 20250424 | 122600 | 73133373000 | 827000 | 828000 | 828000 | 827000 | 200 |
| 379 | 20250424 | 122500 | 72967889000 | 827000 | 826000 | 828000 | 826000 | 1500 |
| 380 | 20250424 | 122400 | 71727352000 | 827000 | 826500 | 827000 | 826000 | 177 |
| 381 | 20250424 | 122300 | 71581063500 | 827000 | 826000 | 827000 | 826000 | 128 |
| 382 | 20250424 | 122200 | 71475250000 | 826000 | 826000 | 827000 | 826000 | 208 |
| 383 | 20250424 | 122100 | 71303382000 | 827000 | 826500 | 827000 | 826000 | 87 |
| 384 | 20250424 | 122000 | 71231471500 | 827000 | 826000 | 827000 | 825500 | 822 |
| 385 | 20250424 | 121900 | 70552440000 | 826000 | 826000 | 826000 | 825000 | 66 |
| 386 | 20250424 | 121800 | 70497948500 | 826000 | 825000 | 826000 | 824000 | 473 |
| 387 | 20250424 | 121700 | 70107725500 | 825000 | 824000 | 825000 | 824000 | 77 |
| 388 | 20250424 | 121600 | 70044222500 | 824000 | 825000 | 826000 | 824000 | 158 |
| 389 | 20250424 | 121500 | 69913895500 | 825000 | 826000 | 826000 | 825000 | 234 |
| 390 | 20250424 | 121400 | 69720789500 | 826000 | 826000 | 826000 | 824000 | 537 |
| 391 | 20250424 | 121300 | 69277697000 | 826000 | 826000 | 826000 | 825000 | 158 |
| 392 | 20250424 | 121200 | 69147223000 | 826000 | 826000 | 826000 | 825000 | 104 |
| 393 | 20250424 | 121100 | 69061341000 | 826000 | 825000 | 826000 | 825000 | 97 |
| 394 | 20250424 | 121000 | 68981252000 | 826000 | 826000 | 826000 | 825000 | 123 |
| 395 | 20250424 | 120900 | 68879725000 | 826000 | 826000 | 827000 | 825000 | 452 |
| 396 | 20250424 | 120800 | 68506405000 | 826000 | 824000 | 827000 | 824000 | 2428 |
| 397 | 20250424 | 120700 | 66502111500 | 825000 | 824000 | 825000 | 824000 | 163 |
| 398 | 20250424 | 120600 | 66367695000 | 825000 | 822000 | 825000 | 822000 | 1922 |
| 399 | 20250424 | 120500 | 64785135000 | 823000 | 823000 | 823000 | 822500 | 77 |
| 400 | 20250424 | 120400 | 64721765000 | 823000 | 822000 | 823000 | 821000 | 308 |
| 401 | 20250424 | 120300 | 64468571000 | 822000 | 822000 | 822000 | 821500 | 96 |
| 402 | 20250424 | 120200 | 64389659500 | 822000 | 821000 | 822000 | 821000 | 107 |
| 403 | 20250424 | 120100 | 64301726500 | 821000 | 821000 | 822000 | 821000 | 132 |
| 404 | 20250424 | 120000 | 64193260000 | 821000 | 820000 | 822000 | 820000 | 269 |
| 405 | 20250424 | 115900 | 63972410000 | 821000 | 820000 | 821000 | 820000 | 460 |
| 406 | 20250424 | 115800 | 63594776000 | 820000 | 820000 | 821000 | 820000 | 86 |
| 407 | 20250424 | 115700 | 63524201000 | 821000 | 821000 | 821000 | 820000 | 107 |
| 408 | 20250424 | 115600 | 63436385000 | 821000 | 820500 | 821000 | 820000 | 133 |
| 409 | 20250424 | 115500 | 63327229500 | 821000 | 820000 | 821000 | 820000 | 129 |
| 410 | 20250424 | 115400 | 63221396000 | 820000 | 820000 | 821000 | 820000 | 135 |
| 411 | 20250424 | 115300 | 63110584000 | 821000 | 820000 | 821000 | 820000 | 78 |
| 412 | 20250424 | 115200 | 63046598000 | 820000 | 821000 | 821000 | 820000 | 137 |
| 413 | 20250424 | 115100 | 62934146000 | 821000 | 820000 | 822000 | 819000 | 443 |
| 414 | 20250424 | 115000 | 62570311000 | 820000 | 820000 | 820000 | 819000 | 546 |
| 415 | 20250424 | 114900 | 62122622000 | 820000 | 819000 | 820000 | 819000 | 372 |
| 416 | 20250424 | 114800 | 61817913000 | 819000 | 819000 | 820000 | 818000 | 1136 |
| 417 | 20250424 | 114700 | 60887560000 | 818000 | 818000 | 819000 | 818000 | 83 |
| 418 | 20250424 | 114600 | 60819622000 | 818000 | 819000 | 819000 | 818000 | 69 |
| 419 | 20250424 | 114500 | 60763145000 | 818000 | 819000 | 819000 | 818000 | 47 |
| 420 | 20250424 | 114400 | 60724687000 | 819000 | 819000 | 819000 | 818000 | 107 |
| 421 | 20250424 | 114300 | 60637123000 | 819000 | 818000 | 819000 | 818000 | 82 |
| 422 | 20250424 | 114200 | 60569990000 | 819000 | 819000 | 819000 | 818000 | 112 |
| 423 | 20250424 | 114100 | 60478297000 | 819000 | 819000 | 819000 | 818000 | 40 |
| 424 | 20250424 | 114000 | 60445558000 | 818000 | 818000 | 819000 | 818000 | 71 |
| 425 | 20250424 | 113900 | 60387470000 | 818500 | 817000 | 819000 | 817000 | 535 |
| 426 | 20250424 | 113800 | 59950015500 | 817000 | 818000 | 819000 | 817000 | 500 |
| 427 | 20250424 | 113700 | 59541037500 | 819000 | 819000 | 819000 | 818000 | 157 |
| 428 | 20250424 | 113600 | 59412581500 | 819000 | 818000 | 819000 | 818000 | 98 |
| 429 | 20250424 | 113500 | 59332372500 | 818000 | 819000 | 819000 | 818000 | 106 |
| 430 | 20250424 | 113400 | 59245593500 | 819000 | 819000 | 819000 | 818000 | 127 |
| 431 | 20250424 | 113300 | 59141620500 | 819000 | 819000 | 819000 | 818000 | 189 |
| 432 | 20250424 | 113200 | 58986974500 | 819000 | 819000 | 819000 | 818000 | 69 |
| 433 | 20250424 | 113100 | 58930504000 | 819000 | 818500 | 819000 | 818000 | 66 |
| 434 | 20250424 | 113000 | 58876493000 | 819000 | 818000 | 819000 | 818000 | 71 |
| 435 | 20250424 | 112900 | 58818393000 | 818000 | 818000 | 819000 | 818000 | 53 |
| 436 | 20250424 | 112800 | 58775020000 | 819000 | 819000 | 819000 | 818000 | 68 |
| 437 | 20250424 | 112700 | 58719361000 | 818000 | 819000 | 819000 | 818000 | 132 |
| 438 | 20250424 | 112600 | 58611368000 | 818000 | 819000 | 819000 | 818000 | 107 |
| 439 | 20250424 | 112500 | 58523807000 | 819000 | 819000 | 819000 | 818000 | 50 |
| 440 | 20250424 | 112400 | 58482890000 | 818000 | 819000 | 819000 | 818000 | 82 |
| 441 | 20250424 | 112300 | 58415773000 | 818000 | 818000 | 819000 | 818000 | 42 |
| 442 | 20250424 | 112200 | 58381391000 | 818000 | 818000 | 819000 | 818000 | 102 |
| 443 | 20250424 | 112100 | 58297876000 | 819000 | 818000 | 819000 | 818000 | 179 |
| 444 | 20250424 | 112000 | 58151302000 | 819000 | 818000 | 819000 | 818000 | 50 |
| 445 | 20250424 | 111900 | 58110386000 | 818000 | 818000 | 819000 | 817000 | 335 |
| 446 | 20250424 | 111800 | 57836331000 | 818000 | 817000 | 818000 | 816000 | 547 |
| 447 | 20250424 | 111700 | 57389456000 | 817000 | 816000 | 817000 | 816000 | 39 |
| 448 | 20250424 | 111600 | 57357613000 | 817000 | 818000 | 818000 | 816000 | 192 |
| 449 | 20250424 | 111500 | 57200741000 | 818000 | 817000 | 818000 | 816000 | 113 |
| 450 | 20250424 | 111400 | 57108435000 | 817000 | 818000 | 818000 | 816000 | 147 |
| 451 | 20250424 | 111300 | 56988309000 | 818000 | 818000 | 819000 | 818000 | 375 |
| 452 | 20250424 | 111200 | 56681542000 | 819000 | 817000 | 819000 | 815000 | 1353 |
| 453 | 20250424 | 111100 | 55576361000 | 816000 | 817000 | 817000 | 816000 | 74 |
| 454 | 20250424 | 111000 | 55515952500 | 817000 | 816000 | 817000 | 816000 | 104 |
| 455 | 20250424 | 110900 | 55431077500 | 817000 | 816000 | 817000 | 816000 | 227 |
| 456 | 20250424 | 110800 | 55245762500 | 816000 | 816000 | 817000 | 816000 | 222 |
| 457 | 20250424 | 110700 | 55064593500 | 816000 | 816000 | 817000 | 816000 | 170 |
| 458 | 20250424 | 110600 | 54925856000 | 817000 | 817000 | 817000 | 816000 | 31 |
| 459 | 20250424 | 110500 | 54900542000 | 817000 | 814000 | 818000 | 814000 | 1233 |
| 460 | 20250424 | 110400 | 53894664000 | 814000 | 815000 | 815000 | 814000 | 66 |
| 461 | 20250424 | 110300 | 53840928000 | 814000 | 815000 | 815000 | 814000 | 150 |
| 462 | 20250424 | 110200 | 53718791000 | 815000 | 814000 | 815000 | 814000 | 295 |
| 463 | 20250424 | 110100 | 53478651000 | 814000 | 814000 | 815000 | 814000 | 60 |
| 464 | 20250424 | 110000 | 53429791000 | 814000 | 814000 | 815000 | 814000 | 66 |
| 465 | 20250424 | 105900 | 53376052000 | 814000 | 814000 | 816000 | 814000 | 340 |
| 466 | 20250424 | 105800 | 53098984000 | 814000 | 814000 | 815000 | 814000 | 101 |
| 467 | 20250424 | 105700 | 53016727000 | 814000 | 815000 | 815000 | 814000 | 98 |
| 468 | 20250424 | 105600 | 52936903000 | 814000 | 814000 | 815000 | 814000 | 78 |
| 469 | 20250424 | 105500 | 52873394000 | 814000 | 815000 | 815000 | 814000 | 111 |
| 470 | 20250424 | 105400 | 52782985000 | 814000 | 815000 | 816000 | 814000 | 166 |
| 471 | 20250424 | 105300 | 52647712000 | 815000 | 815000 | 816000 | 815000 | 222 |
| 472 | 20250424 | 105200 | 52466772000 | 815000 | 816000 | 817000 | 815000 | 210 |
| 473 | 20250424 | 105100 | 52295430000 | 816000 | 817000 | 817000 | 816000 | 300 |
| 474 | 20250424 | 105000 | 52050361000 | 818000 | 818000 | 818000 | 817000 | 275 |
| 475 | 20250424 | 104900 | 51825563000 | 818000 | 818000 | 819000 | 817000 | 427 |
| 476 | 20250424 | 104800 | 51476305000 | 818000 | 816000 | 818000 | 816000 | 318 |
| 477 | 20250424 | 104700 | 51216400000 | 816000 | 816000 | 817000 | 815000 | 270 |
| 478 | 20250424 | 104600 | 50996084000 | 815000 | 813000 | 816000 | 812000 | 655 |
| 479 | 20250424 | 104500 | 50463234000 | 813000 | 811000 | 813000 | 811000 | 423 |
| 480 | 20250424 | 104400 | 50119780000 | 811000 | 811000 | 812000 | 811000 | 36 |
| 481 | 20250424 | 104300 | 50090573000 | 811000 | 811000 | 812000 | 811000 | 34 |
| 482 | 20250424 | 104200 | 50062989500 | 812000 | 812000 | 812000 | 811000 | 516 |
| 483 | 20250424 | 104100 | 49644010500 | 812000 | 812000 | 813000 | 812000 | 46 |
| 484 | 20250424 | 104000 | 49606656500 | 812000 | 811000 | 813000 | 811000 | 1101 |
| 485 | 20250424 | 103900 | 48712541500 | 812000 | 811000 | 812000 | 811000 | 54 |
| 486 | 20250424 | 103800 | 48668722500 | 811000 | 811000 | 812000 | 811000 | 61 |
| 487 | 20250424 | 103700 | 48619232500 | 811000 | 810000 | 811000 | 810000 | 312 |
| 488 | 20250424 | 103600 | 48366263500 | 811000 | 811000 | 812000 | 810000 | 195 |
| 489 | 20250424 | 103500 | 48208110500 | 811000 | 813000 | 813000 | 811000 | 546 |
| 490 | 20250424 | 103400 | 47764929500 | 812000 | 812000 | 813000 | 811000 | 203 |
| 491 | 20250424 | 103300 | 47600028000 | 812000 | 809000 | 812000 | 808000 | 613 |
| 492 | 20250424 | 103200 | 47103373000 | 809000 | 808000 | 809000 | 807000 | 500 |
| 493 | 20250424 | 103100 | 46699498000 | 808000 | 808000 | 808000 | 807000 | 286 |
| 494 | 20250424 | 103000 | 46468670000 | 807000 | 807000 | 808000 | 806000 | 988 |
| 495 | 20250424 | 102900 | 45671650500 | 807000 | 808000 | 808000 | 807000 | 238 |
| 496 | 20250424 | 102800 | 45479568500 | 807000 | 809000 | 809000 | 807000 | 480 |
| 497 | 20250424 | 102700 | 45091605500 | 808000 | 809000 | 810000 | 808000 | 311 |
| 498 | 20250424 | 102600 | 44840022500 | 810000 | 808000 | 810000 | 808000 | 393 |
| 499 | 20250424 | 102500 | 44522087500 | 809000 | 810000 | 810000 | 807000 | 1206 |
| 500 | 20250424 | 102400 | 43547024500 | 811000 | 811000 | 811000 | 810000 | 55 |
| 501 | 20250424 | 102300 | 43502446500 | 810000 | 811000 | 811000 | 810000 | 260 |
| 502 | 20250424 | 102200 | 43291635500 | 810000 | 808000 | 811000 | 808000 | 406 |
| 503 | 20250424 | 102100 | 42963111000 | 808000 | 806000 | 808000 | 806000 | 2038 |
| 504 | 20250424 | 102000 | 41318344000 | 806000 | 808000 | 809000 | 805000 | 1789 |
| 505 | 20250424 | 101900 | 39875710000 | 808000 | 810000 | 811000 | 808000 | 1123 |
| 506 | 20250424 | 101800 | 38966921000 | 810000 | 810000 | 811000 | 810000 | 276 |
| 507 | 20250424 | 101700 | 38743356000 | 811000 | 812000 | 812000 | 810000 | 1110 |
| 508 | 20250424 | 101600 | 37843150000 | 813000 | 813000 | 814000 | 812000 | 796 |
| 509 | 20250424 | 101500 | 37195903500 | 814000 | 816000 | 816000 | 813000 | 786 |
| 510 | 20250424 | 101400 | 36555648000 | 815000 | 818000 | 818000 | 815000 | 424 |
| 511 | 20250424 | 101300 | 36209546000 | 818000 | 818000 | 818000 | 818000 | 202 |
| 512 | 20250424 | 101200 | 36044310000 | 818000 | 818000 | 819000 | 818000 | 228 |
| 513 | 20250424 | 101100 | 35857793000 | 818000 | 818000 | 818000 | 818000 | 155 |
| 514 | 20250424 | 101000 | 35731003000 | 818000 | 818000 | 819000 | 818000 | 38 |
| 515 | 20250424 | 100900 | 35699918000 | 818000 | 818000 | 819000 | 818000 | 53 |
| 516 | 20250424 | 100800 | 35656524000 | 819000 | 818000 | 820000 | 817000 | 996 |
| 517 | 20250424 | 100700 | 34840947500 | 817000 | 817000 | 818000 | 817000 | 211 |
| 518 | 20250424 | 100600 | 34668497500 | 817000 | 818000 | 819000 | 817000 | 464 |
| 519 | 20250424 | 100500 | 34289040500 | 818000 | 818000 | 818500 | 818000 | 400 |
| 520 | 20250424 | 100400 | 33961840000 | 817000 | 819000 | 819000 | 817000 | 597 |
| 521 | 20250424 | 100300 | 33473530000 | 818000 | 819000 | 819000 | 818000 | 545 |
| 522 | 20250424 | 100200 | 33027287000 | 819000 | 819000 | 819000 | 819000 | 192 |
| 523 | 20250424 | 100100 | 32870039000 | 819000 | 819000 | 820000 | 819000 | 113 |
| 524 | 20250424 | 100000 | 32777466000 | 820000 | 820000 | 821000 | 819000 | 495 |
| 525 | 20250424 | 095900 | 32371666000 | 820000 | 822000 | 823000 | 820000 | 1138 |
| 526 | 20250424 | 095800 | 31436666000 | 822000 | 822000 | 822000 | 822000 | 37 |
| 527 | 20250424 | 095700 | 31406252000 | 822000 | 822000 | 823000 | 822000 | 522 |
| 528 | 20250424 | 095600 | 30976833000 | 822000 | 822000 | 823000 | 821500 | 389 |
| 529 | 20250424 | 095500 | 30657064000 | 822000 | 821000 | 822000 | 821000 | 97 |
| 530 | 20250424 | 095400 | 30577367500 | 822000 | 822000 | 822000 | 821000 | 389 |
| 531 | 20250424 | 095300 | 30257763500 | 821000 | 823000 | 823000 | 821000 | 566 |
| 532 | 20250424 | 095200 | 29792554500 | 823000 | 823000 | 824000 | 823000 | 89 |
| 533 | 20250424 | 095100 | 29719303500 | 824000 | 823000 | 824000 | 822000 | 100 |
| 534 | 20250424 | 095000 | 29637032500 | 822000 | 823000 | 824000 | 822000 | 74 |
| 535 | 20250424 | 094900 | 29576127500 | 823000 | 823000 | 823000 | 822000 | 208 |
| 536 | 20250424 | 094800 | 29405020500 | 823000 | 822000 | 823000 | 821000 | 419 |
| 537 | 20250424 | 094700 | 29060459500 | 822000 | 823000 | 824000 | 822000 | 357 |
| 538 | 20250424 | 094600 | 28766545500 | 824000 | 822000 | 825000 | 822000 | 366 |
| 539 | 20250424 | 094500 | 28464972500 | 823000 | 823000 | 823500 | 822000 | 548 |
| 540 | 20250424 | 094400 | 28014090500 | 823000 | 824000 | 825000 | 823000 | 314 |
| 541 | 20250424 | 094300 | 27755504500 | 824000 | 824000 | 824000 | 824000 | 67 |
| 542 | 20250424 | 094200 | 27700296500 | 824000 | 824000 | 825000 | 823000 | 180 |
| 543 | 20250424 | 094100 | 27551974500 | 824000 | 824000 | 825000 | 824000 | 156 |
| 544 | 20250424 | 094000 | 27423411500 | 825000 | 825000 | 826000 | 824000 | 336 |
| 545 | 20250424 | 093900 | 27146307500 | 825000 | 826000 | 826000 | 825000 | 109 |
| 546 | 20250424 | 093800 | 27056328500 | 826000 | 823000 | 826000 | 823000 | 308 |
| 547 | 20250424 | 093700 | 26802433500 | 823000 | 823000 | 824000 | 823000 | 171 |
| 548 | 20250424 | 093600 | 26661678500 | 823000 | 823000 | 824000 | 823000 | 109 |
| 549 | 20250424 | 093500 | 26571963500 | 823000 | 825000 | 826000 | 823000 | 1076 |
| 550 | 20250424 | 093400 | 25684540500 | 824000 | 826000 | 826000 | 824000 | 442 |
| 551 | 20250424 | 093300 | 25319887500 | 825000 | 824000 | 827000 | 823000 | 555 |
| 552 | 20250424 | 093200 | 24862091000 | 823000 | 825000 | 825000 | 823000 | 371 |
| 553 | 20250424 | 093100 | 24556332000 | 824000 | 825000 | 825000 | 824000 | 189 |
| 554 | 20250424 | 093000 | 24400517000 | 824000 | 825000 | 825000 | 824000 | 701 |
| 555 | 20250424 | 092900 | 23822265000 | 825000 | 826000 | 826000 | 825000 | 318 |
| 556 | 20250424 | 092800 | 23559619000 | 826000 | 826000 | 826000 | 825000 | 647 |
| 557 | 20250424 | 092700 | 23025345000 | 826000 | 827000 | 827000 | 825000 | 582 |
| 558 | 20250424 | 092600 | 22544776000 | 827000 | 826000 | 827000 | 825000 | 173 |
| 559 | 20250424 | 092500 | 22401863000 | 826000 | 825000 | 826000 | 824000 | 664 |
| 560 | 20250424 | 092400 | 21853847000 | 825000 | 828000 | 829000 | 825000 | 1884 |
| 561 | 20250424 | 092300 | 20295492000 | 829000 | 830000 | 830000 | 828000 | 678 |
| 562 | 20250424 | 092200 | 19733378000 | 829000 | 828000 | 830000 | 827500 | 3547 |
| 563 | 20250424 | 092100 | 16794827000 | 828000 | 827000 | 828000 | 827000 | 169 |
| 564 | 20250424 | 092000 | 16654906000 | 828000 | 827000 | 828000 | 826000 | 988 |
| 565 | 20250424 | 091900 | 15837690500 | 826500 | 826000 | 827000 | 826000 | 260 |
| 566 | 20250424 | 091800 | 15622762500 | 826000 | 826000 | 827000 | 825000 | 602 |
| 567 | 20250424 | 091700 | 15125542000 | 826000 | 825000 | 828000 | 824000 | 3277 |
| 568 | 20250424 | 091600 | 12418276000 | 824000 | 824000 | 824500 | 823000 | 990 |
| 569 | 20250424 | 091500 | 11602571500 | 824000 | 820000 | 824000 | 820000 | 1613 |
| 570 | 20250424 | 091400 | 10276527500 | 820000 | 820000 | 821000 | 820000 | 92 |
| 571 | 20250424 | 091300 | 10201067000 | 820000 | 819000 | 821000 | 818000 | 586 |
| 572 | 20250424 | 091200 | 9720506000 | 819000 | 820000 | 820000 | 819000 | 679 |
| 573 | 20250424 | 091100 | 9163934000 | 820000 | 820000 | 821000 | 820000 | 272 |
| 574 | 20250424 | 091000 | 8940883000 | 821000 | 821000 | 821000 | 820000 | 148 |
| 575 | 20250424 | 090900 | 8819380000 | 821000 | 821000 | 821000 | 820000 | 356 |
| 576 | 20250424 | 090800 | 8527125500 | 821000 | 818000 | 821000 | 818000 | 542 |
| 577 | 20250424 | 090700 | 8082842000 | 818000 | 821000 | 821000 | 818000 | 540 |
| 578 | 20250424 | 090600 | 7640536000 | 821000 | 821000 | 822000 | 820000 | 272 |
| 579 | 20250424 | 090500 | 7417234000 | 821000 | 821000 | 822000 | 820000 | 1520 |
| 580 | 20250424 | 090400 | 6168489500 | 821000 | 816000 | 822000 | 816000 | 951 |
| 581 | 20250424 | 090300 | 5388989500 | 816000 | 815000 | 816000 | 815000 | 693 |
| 582 | 20250424 | 090200 | 4823590000 | 815000 | 816000 | 816000 | 815000 | 320 |
| 583 | 20250424 | 090100 | 4562498000 | 816000 | 817000 | 818000 | 816000 | 1167 |
| 584 | 20250424 | 090000 | 3608704000 | 817000 | 817000 | 818000 | 812000 | 4425 |