37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 193000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 3 | 20250416 | 192900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 4 | 20250416 | 192800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 5 | 20250416 | 192700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 6 | 20250416 | 192600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 7 | 20250416 | 192500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 8 | 20250416 | 192400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 9 | 20250416 | 192300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 10 | 20250416 | 192200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 11 | 20250416 | 192100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 12 | 20250416 | 192000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 13 | 20250416 | 191900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 14 | 20250416 | 191800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 15 | 20250416 | 191700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 16 | 20250416 | 191600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 17 | 20250416 | 191500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 18 | 20250416 | 191400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 19 | 20250416 | 191300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 20 | 20250416 | 191200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 21 | 20250416 | 191100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 22 | 20250416 | 191000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 23 | 20250416 | 190900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 24 | 20250416 | 190800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 25 | 20250416 | 190700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 26 | 20250416 | 190600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 27 | 20250416 | 190500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 28 | 20250416 | 190400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 29 | 20250416 | 190300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 30 | 20250416 | 190200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 31 | 20250416 | 190100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 32 | 20250416 | 190000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 33 | 20250416 | 185900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 34 | 20250416 | 185800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 35 | 20250416 | 185700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 36 | 20250416 | 185600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 37 | 20250416 | 185500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 38 | 20250416 | 185400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 39 | 20250416 | 185300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 40 | 20250416 | 185200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 41 | 20250416 | 185100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 42 | 20250416 | 185000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 43 | 20250416 | 184900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 44 | 20250416 | 184800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 45 | 20250416 | 184700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 46 | 20250416 | 184600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 47 | 20250416 | 184500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 48 | 20250416 | 184400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 49 | 20250416 | 184300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 50 | 20250416 | 184200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 51 | 20250416 | 184100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 52 | 20250416 | 184000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 53 | 20250416 | 183900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 54 | 20250416 | 183800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 55 | 20250416 | 183700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 56 | 20250416 | 183600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 57 | 20250416 | 183500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 58 | 20250416 | 183400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 59 | 20250416 | 183300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 60 | 20250416 | 183200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 61 | 20250416 | 183100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 62 | 20250416 | 183000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 63 | 20250416 | 182900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 64 | 20250416 | 182800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 65 | 20250416 | 182700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 66 | 20250416 | 182600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 67 | 20250416 | 182500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 68 | 20250416 | 182400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 69 | 20250416 | 182300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 70 | 20250416 | 182200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 71 | 20250416 | 182100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 72 | 20250416 | 182000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 73 | 20250416 | 181900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 74 | 20250416 | 181800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 75 | 20250416 | 181700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 76 | 20250416 | 181600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 77 | 20250416 | 181500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 78 | 20250416 | 181400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 79 | 20250416 | 181300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 80 | 20250416 | 181200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 81 | 20250416 | 181100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 82 | 20250416 | 181000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 83 | 20250416 | 180900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 84 | 20250416 | 180800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 85 | 20250416 | 180700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 86 | 20250416 | 180600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 87 | 20250416 | 180500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 88 | 20250416 | 180400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 89 | 20250416 | 180300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 90 | 20250416 | 180200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 91 | 20250416 | 180100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 92 | 20250416 | 180000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 93 | 20250416 | 175900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 94 | 20250416 | 175800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 95 | 20250416 | 175700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 96 | 20250416 | 175600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 97 | 20250416 | 175500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 98 | 20250416 | 175400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 99 | 20250416 | 175300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 100 | 20250416 | 175200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 101 | 20250416 | 175100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 102 | 20250416 | 175000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 103 | 20250416 | 174900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 104 | 20250416 | 174800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 105 | 20250416 | 174700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 106 | 20250416 | 174600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 107 | 20250416 | 174500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 108 | 20250416 | 174400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 109 | 20250416 | 174300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 110 | 20250416 | 174200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 111 | 20250416 | 174100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 112 | 20250416 | 174000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 113 | 20250416 | 173900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 114 | 20250416 | 173800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 115 | 20250416 | 173700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 116 | 20250416 | 173600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 117 | 20250416 | 173500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 118 | 20250416 | 173400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 119 | 20250416 | 173300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 120 | 20250416 | 173200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 121 | 20250416 | 173100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 122 | 20250416 | 173000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 123 | 20250416 | 172900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 124 | 20250416 | 172800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 125 | 20250416 | 172700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 126 | 20250416 | 172600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 127 | 20250416 | 172500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 128 | 20250416 | 172400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 129 | 20250416 | 172300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 130 | 20250416 | 172200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 131 | 20250416 | 172100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 132 | 20250416 | 172000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 133 | 20250416 | 171900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 134 | 20250416 | 171800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 135 | 20250416 | 171700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 136 | 20250416 | 171600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 137 | 20250416 | 171500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 138 | 20250416 | 171400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 139 | 20250416 | 171300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 140 | 20250416 | 171200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 141 | 20250416 | 171100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 142 | 20250416 | 171000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 143 | 20250416 | 170900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 144 | 20250416 | 170800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 145 | 20250416 | 170700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 146 | 20250416 | 170600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 147 | 20250416 | 170500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 148 | 20250416 | 170400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 149 | 20250416 | 170300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 150 | 20250416 | 170200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 151 | 20250416 | 170100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 152 | 20250416 | 170000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 153 | 20250416 | 165900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 154 | 20250416 | 165800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 155 | 20250416 | 165700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 156 | 20250416 | 165600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 157 | 20250416 | 165500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 158 | 20250416 | 165400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 159 | 20250416 | 165300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 160 | 20250416 | 165200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 161 | 20250416 | 165100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 162 | 20250416 | 165000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 163 | 20250416 | 164900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 164 | 20250416 | 164800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 165 | 20250416 | 164700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 166 | 20250416 | 164600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 167 | 20250416 | 164500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 168 | 20250416 | 164400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 169 | 20250416 | 164300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 170 | 20250416 | 164200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 171 | 20250416 | 164100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 172 | 20250416 | 164000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 173 | 20250416 | 163900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 174 | 20250416 | 163800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 175 | 20250416 | 163700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 176 | 20250416 | 163600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 177 | 20250416 | 163500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 178 | 20250416 | 163400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 179 | 20250416 | 163300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 180 | 20250416 | 163200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 181 | 20250416 | 163100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 182 | 20250416 | 163000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 183 | 20250416 | 162900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 184 | 20250416 | 162800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 185 | 20250416 | 162700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 186 | 20250416 | 162600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 187 | 20250416 | 162500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 188 | 20250416 | 162400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 189 | 20250416 | 162300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 190 | 20250416 | 162200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 191 | 20250416 | 162100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 192 | 20250416 | 162000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 193 | 20250416 | 161900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 194 | 20250416 | 161800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 195 | 20250416 | 161700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 196 | 20250416 | 161600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 197 | 20250416 | 161500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 198 | 20250416 | 161400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 199 | 20250416 | 161300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 200 | 20250416 | 161200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 201 | 20250416 | 161100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 202 | 20250416 | 161000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 203 | 20250416 | 160900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 204 | 20250416 | 160800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 205 | 20250416 | 160700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 206 | 20250416 | 160600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 207 | 20250416 | 160500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 208 | 20250416 | 160400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 209 | 20250416 | 160300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 210 | 20250416 | 160200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 211 | 20250416 | 160100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 212 | 20250416 | 160000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 21930 |
| 213 | 20250416 | 155900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 214 | 20250416 | 155800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 215 | 20250416 | 155700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 216 | 20250416 | 155600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 217 | 20250416 | 155500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 218 | 20250416 | 155400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 219 | 20250416 | 155300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 220 | 20250416 | 155200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 221 | 20250416 | 155100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 222 | 20250416 | 155000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 223 | 20250416 | 154900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 224 | 20250416 | 154800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 225 | 20250416 | 154700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 226 | 20250416 | 154600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 227 | 20250416 | 154500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 228 | 20250416 | 154400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 229 | 20250416 | 154300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 230 | 20250416 | 154200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 231 | 20250416 | 154100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 232 | 20250416 | 154000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 233 | 20250416 | 153900 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 234 | 20250416 | 153800 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 235 | 20250416 | 153700 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 236 | 20250416 | 153600 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 237 | 20250416 | 153500 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 238 | 20250416 | 153400 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 239 | 20250416 | 153300 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 240 | 20250416 | 153200 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 241 | 20250416 | 153100 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 0 |
| 242 | 20250416 | 153000 | 60693621150 | 159100 | 159100 | 159100 | 159100 | 43860 |
| 243 | 20250416 | 152900 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 244 | 20250416 | 152800 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 245 | 20250416 | 152700 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 246 | 20250416 | 152600 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 247 | 20250416 | 152500 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 248 | 20250416 | 152400 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 249 | 20250416 | 152300 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 250 | 20250416 | 152200 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 251 | 20250416 | 152100 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 252 | 20250416 | 152000 | 57204558150 | 158900 | 158900 | 158900 | 158900 | 0 |
| 253 | 20250416 | 151900 | 57204558150 | 158900 | 158800 | 159400 | 158700 | 1419 |
| 254 | 20250416 | 151800 | 56979004750 | 159300 | 158800 | 159300 | 158700 | 1831 |
| 255 | 20250416 | 151700 | 56688065500 | 158900 | 158800 | 159000 | 158800 | 317 |
| 256 | 20250416 | 151600 | 56637689950 | 158800 | 158900 | 159100 | 158700 | 3162 |
| 257 | 20250416 | 151500 | 56135306450 | 158900 | 158900 | 159000 | 158900 | 836 |
| 258 | 20250416 | 151400 | 56002443550 | 158900 | 158900 | 159000 | 158900 | 1065 |
| 259 | 20250416 | 151300 | 55833186050 | 158900 | 158900 | 159000 | 158900 | 936 |
| 260 | 20250416 | 151200 | 55684399150 | 158900 | 159000 | 159000 | 158900 | 569 |
| 261 | 20250416 | 151100 | 55593937000 | 158900 | 159000 | 159100 | 158900 | 1315 |
| 262 | 20250416 | 151000 | 55384810900 | 159000 | 159000 | 159100 | 158800 | 877 |
| 263 | 20250416 | 150900 | 55245399200 | 159000 | 158900 | 159200 | 158900 | 741 |
| 264 | 20250416 | 150800 | 55127547000 | 158900 | 158800 | 159000 | 158800 | 357 |
| 265 | 20250416 | 150700 | 55070821350 | 158800 | 158800 | 159000 | 158800 | 1111 |
| 266 | 20250416 | 150600 | 54894219850 | 158800 | 158700 | 158900 | 158700 | 838 |
| 267 | 20250416 | 150500 | 54761151250 | 158700 | 158900 | 158900 | 158700 | 863 |
| 268 | 20250416 | 150400 | 54624050650 | 158800 | 158700 | 159000 | 158700 | 1342 |
| 269 | 20250416 | 150300 | 54410889750 | 158800 | 158800 | 158900 | 158700 | 1168 |
| 270 | 20250416 | 150200 | 54225367750 | 158700 | 158500 | 159000 | 158500 | 2707 |
| 271 | 20250416 | 150100 | 53795920950 | 158500 | 158500 | 158550 | 158500 | 1518 |
| 272 | 20250416 | 150000 | 53555302150 | 158500 | 158500 | 158600 | 158500 | 1182 |
| 273 | 20250416 | 145900 | 53367904350 | 158600 | 158700 | 158800 | 158500 | 905 |
| 274 | 20250416 | 145800 | 53224320550 | 158800 | 158800 | 158900 | 158700 | 531 |
| 275 | 20250416 | 145700 | 53139997050 | 158800 | 159200 | 159200 | 158800 | 1065 |
| 276 | 20250416 | 145600 | 52970686150 | 159200 | 159600 | 159700 | 159100 | 1543 |
| 277 | 20250416 | 145500 | 52724833650 | 159600 | 159400 | 159900 | 159200 | 3244 |
| 278 | 20250416 | 145400 | 52207409350 | 159900 | 158700 | 160000 | 158700 | 6694 |
| 279 | 20250416 | 145300 | 51140793150 | 158800 | 158600 | 159200 | 158500 | 2640 |
| 280 | 20250416 | 145200 | 50721475550 | 158700 | 158500 | 159200 | 158400 | 3410 |
| 281 | 20250416 | 145100 | 50180081650 | 158500 | 158500 | 158600 | 158400 | 2075 |
| 282 | 20250416 | 145000 | 49851217900 | 158400 | 158500 | 158600 | 158400 | 413 |
| 283 | 20250416 | 144900 | 49785777100 | 158500 | 158400 | 158600 | 158400 | 1412 |
| 284 | 20250416 | 144800 | 49561980300 | 158400 | 158500 | 158600 | 158400 | 636 |
| 285 | 20250416 | 144700 | 49461182500 | 158500 | 158500 | 158600 | 158500 | 654 |
| 286 | 20250416 | 144600 | 49357505000 | 158600 | 158500 | 158600 | 158500 | 357 |
| 287 | 20250416 | 144500 | 49300915100 | 158500 | 158500 | 158600 | 158500 | 440 |
| 288 | 20250416 | 144400 | 49231168900 | 158600 | 158600 | 158600 | 158500 | 438 |
| 289 | 20250416 | 144300 | 49161721300 | 158600 | 158700 | 158700 | 158500 | 961 |
| 290 | 20250416 | 144200 | 49009344600 | 158700 | 158600 | 158700 | 158600 | 439 |
| 291 | 20250416 | 144100 | 48939695600 | 158600 | 158700 | 158700 | 158600 | 689 |
| 292 | 20250416 | 144000 | 48830363700 | 158700 | 158600 | 158700 | 158600 | 866 |
| 293 | 20250416 | 143900 | 48692967700 | 158600 | 158500 | 158700 | 158500 | 1888 |
| 294 | 20250416 | 143800 | 48393528500 | 158500 | 158500 | 158600 | 158450 | 1624 |
| 295 | 20250416 | 143700 | 48136095250 | 158450 | 158600 | 158600 | 158400 | 1292 |
| 296 | 20250416 | 143600 | 47931407550 | 158500 | 158500 | 158600 | 158500 | 384 |
| 297 | 20250416 | 143500 | 47870539150 | 158500 | 158400 | 158600 | 158400 | 1498 |
| 298 | 20250416 | 143400 | 47633137450 | 158400 | 158400 | 158500 | 158300 | 1388 |
| 299 | 20250416 | 143300 | 47413225150 | 158400 | 158500 | 158500 | 158400 | 883 |
| 300 | 20250416 | 143200 | 47273349200 | 158500 | 158600 | 158600 | 158400 | 3546 |
| 301 | 20250416 | 143100 | 46711308500 | 158600 | 158600 | 158600 | 158500 | 290 |
| 302 | 20250416 | 143000 | 46665326800 | 158600 | 158500 | 158600 | 158500 | 1053 |
| 303 | 20250416 | 142900 | 46498400600 | 158600 | 158600 | 158600 | 158500 | 817 |
| 304 | 20250416 | 142800 | 46368847900 | 158600 | 158600 | 158700 | 158600 | 870 |
| 305 | 20250416 | 142700 | 46230861850 | 158600 | 158600 | 158700 | 158600 | 310 |
| 306 | 20250416 | 142600 | 46181690550 | 158700 | 158600 | 158700 | 158600 | 423 |
| 307 | 20250416 | 142500 | 46114593150 | 158700 | 158600 | 158700 | 158600 | 2217 |
| 308 | 20250416 | 142400 | 45762959150 | 158600 | 158600 | 158700 | 158600 | 783 |
| 309 | 20250416 | 142300 | 45638759600 | 158700 | 158700 | 158800 | 158600 | 1489 |
| 310 | 20250416 | 142200 | 45402502600 | 158700 | 158700 | 158800 | 158700 | 805 |
| 311 | 20250416 | 142100 | 45274737700 | 158800 | 158800 | 158900 | 158700 | 938 |
| 312 | 20250416 | 142000 | 45125777700 | 158800 | 159000 | 159000 | 158800 | 997 |
| 313 | 20250416 | 141900 | 44967373000 | 159000 | 159000 | 159000 | 158900 | 712 |
| 314 | 20250416 | 141800 | 44854219400 | 158900 | 159000 | 159100 | 158900 | 3648 |
| 315 | 20250416 | 141700 | 44274396600 | 159000 | 159250 | 159300 | 159000 | 3772 |
| 316 | 20250416 | 141600 | 43674266400 | 159300 | 159300 | 159300 | 159200 | 1704 |
| 317 | 20250416 | 141500 | 43402882100 | 159300 | 159400 | 159400 | 159200 | 490 |
| 318 | 20250416 | 141400 | 43324836300 | 159400 | 159400 | 159400 | 159300 | 958 |
| 319 | 20250416 | 141300 | 43172203200 | 159400 | 159700 | 159700 | 159300 | 4468 |
| 320 | 20250416 | 141200 | 42459611600 | 159600 | 159700 | 159800 | 159600 | 1475 |
| 321 | 20250416 | 141100 | 42224080500 | 159600 | 159700 | 159800 | 159600 | 1078 |
| 322 | 20250416 | 141000 | 42051929950 | 159700 | 159600 | 159900 | 159600 | 1088 |
| 323 | 20250416 | 140900 | 41878106650 | 159600 | 159700 | 159800 | 159600 | 1321 |
| 324 | 20250416 | 140800 | 41667053750 | 159700 | 159700 | 159900 | 159600 | 2397 |
| 325 | 20250416 | 140700 | 41284248150 | 159700 | 159750 | 159900 | 159600 | 1916 |
| 326 | 20250416 | 140600 | 40978214850 | 159750 | 159800 | 159850 | 159700 | 923 |
| 327 | 20250416 | 140500 | 40830731550 | 159800 | 159800 | 159900 | 159700 | 822 |
| 328 | 20250416 | 140400 | 40699360650 | 159700 | 159800 | 159900 | 159600 | 2068 |
| 329 | 20250416 | 140300 | 40368984850 | 159800 | 159800 | 159900 | 159700 | 1000 |
| 330 | 20250416 | 140200 | 40209200550 | 159800 | 159900 | 159900 | 159700 | 1379 |
| 331 | 20250416 | 140100 | 39988896750 | 159800 | 159700 | 159900 | 159700 | 1404 |
| 332 | 20250416 | 140000 | 39764549350 | 159800 | 159800 | 159900 | 159800 | 262 |
| 333 | 20250416 | 135900 | 39722676450 | 159800 | 159800 | 159900 | 159700 | 662 |
| 334 | 20250416 | 135800 | 39616878150 | 159800 | 159800 | 159900 | 159800 | 989 |
| 335 | 20250416 | 135700 | 39458819550 | 159900 | 159800 | 159900 | 159800 | 404 |
| 336 | 20250416 | 135600 | 39394248650 | 159900 | 159800 | 159900 | 159800 | 826 |
| 337 | 20250416 | 135500 | 39262237750 | 159900 | 159800 | 159900 | 159700 | 1068 |
| 338 | 20250416 | 135400 | 39091570850 | 159800 | 159800 | 159900 | 159700 | 1309 |
| 339 | 20250416 | 135300 | 38882385750 | 159700 | 159800 | 159900 | 159700 | 612 |
| 340 | 20250416 | 135200 | 38784578050 | 159800 | 159800 | 159900 | 159800 | 182 |
| 341 | 20250416 | 135100 | 38755481750 | 159900 | 159800 | 159900 | 159700 | 626 |
| 342 | 20250416 | 135000 | 38655438450 | 159900 | 159800 | 159900 | 159700 | 944 |
| 343 | 20250416 | 134900 | 38504616150 | 159800 | 159900 | 159900 | 159700 | 1038 |
| 344 | 20250416 | 134800 | 38338741500 | 159800 | 159900 | 159900 | 159800 | 956 |
| 345 | 20250416 | 134700 | 38185959950 | 159900 | 159900 | 160000 | 159800 | 679 |
| 346 | 20250416 | 134600 | 38077383350 | 160000 | 160000 | 160000 | 159800 | 1123 |
| 347 | 20250416 | 134500 | 37897809450 | 160000 | 160000 | 160000 | 159900 | 195 |
| 348 | 20250416 | 134400 | 37866614850 | 160000 | 160000 | 160000 | 159800 | 551 |
| 349 | 20250416 | 134300 | 37778504450 | 160000 | 159900 | 160000 | 159900 | 701 |
| 350 | 20250416 | 134200 | 37666400450 | 160000 | 159850 | 160000 | 159800 | 1606 |
| 351 | 20250416 | 134100 | 37409679350 | 159900 | 159900 | 160000 | 159800 | 575 |
| 352 | 20250416 | 134000 | 37317733650 | 159900 | 159800 | 160000 | 159800 | 559 |
| 353 | 20250416 | 133900 | 37228359850 | 159800 | 160000 | 160100 | 159800 | 1117 |
| 354 | 20250416 | 133800 | 37049686650 | 160000 | 160000 | 160100 | 159900 | 484 |
| 355 | 20250416 | 133700 | 36972242850 | 160000 | 160000 | 160100 | 159900 | 513 |
| 356 | 20250416 | 133600 | 36890160350 | 160100 | 160000 | 160100 | 159900 | 508 |
| 357 | 20250416 | 133500 | 36808862250 | 160000 | 160000 | 160100 | 159900 | 1148 |
| 358 | 20250416 | 133400 | 36625219150 | 160000 | 160000 | 160100 | 159900 | 366 |
| 359 | 20250416 | 133300 | 36566654850 | 160100 | 160000 | 160100 | 159900 | 331 |
| 360 | 20250416 | 133200 | 36513672000 | 160000 | 160100 | 160100 | 159900 | 744 |
| 361 | 20250416 | 133100 | 36394627100 | 160100 | 160000 | 160100 | 159900 | 777 |
| 362 | 20250416 | 133000 | 36270301200 | 160100 | 159900 | 160100 | 159900 | 962 |
| 363 | 20250416 | 132900 | 36116378400 | 160000 | 160100 | 160100 | 159900 | 369 |
| 364 | 20250416 | 132800 | 36057322900 | 160100 | 159950 | 160100 | 159900 | 1579 |
| 365 | 20250416 | 132700 | 35804692150 | 159900 | 159900 | 160000 | 159900 | 826 |
| 366 | 20250416 | 132600 | 35672543150 | 160000 | 160000 | 160000 | 159800 | 1997 |
| 367 | 20250416 | 132500 | 35353194750 | 160000 | 159900 | 160000 | 159900 | 362 |
| 368 | 20250416 | 132400 | 35295286250 | 160000 | 160000 | 160000 | 159900 | 593 |
| 369 | 20250416 | 132300 | 35200447000 | 160000 | 159900 | 160000 | 159900 | 570 |
| 370 | 20250416 | 132200 | 35109267300 | 159900 | 160000 | 160000 | 159900 | 492 |
| 371 | 20250416 | 132100 | 35030564300 | 160000 | 159900 | 160000 | 159900 | 377 |
| 372 | 20250416 | 132000 | 34970256800 | 160000 | 159900 | 160000 | 159900 | 326 |
| 373 | 20250416 | 131900 | 34918106000 | 159900 | 159900 | 160000 | 159900 | 894 |
| 374 | 20250416 | 131800 | 34775129200 | 160000 | 160000 | 160000 | 159900 | 256 |
| 375 | 20250416 | 131700 | 34734177750 | 160000 | 159850 | 160000 | 159800 | 963 |
| 376 | 20250416 | 131600 | 34580190800 | 159900 | 159800 | 160000 | 159800 | 618 |
| 377 | 20250416 | 131500 | 34481382700 | 160000 | 159800 | 160000 | 159800 | 871 |
| 378 | 20250416 | 131400 | 34342117700 | 159800 | 160000 | 160000 | 159800 | 596 |
| 379 | 20250416 | 131300 | 34246813350 | 159900 | 160000 | 160000 | 159800 | 645 |
| 380 | 20250416 | 131200 | 34143650750 | 160000 | 160000 | 160000 | 159800 | 341 |
| 381 | 20250416 | 131100 | 34089104550 | 159900 | 159800 | 160000 | 159800 | 1238 |
| 382 | 20250416 | 131000 | 33891139550 | 159900 | 159800 | 159900 | 159800 | 288 |
| 383 | 20250416 | 130900 | 33845098350 | 159900 | 159900 | 160000 | 159900 | 262 |
| 384 | 20250416 | 130800 | 33803192900 | 159900 | 159900 | 160000 | 159900 | 357 |
| 385 | 20250416 | 130700 | 33746090500 | 159950 | 159900 | 160000 | 159900 | 545 |
| 386 | 20250416 | 130600 | 33658906300 | 159900 | 159800 | 160000 | 159800 | 584 |
| 387 | 20250416 | 130500 | 33565522900 | 159800 | 159900 | 160000 | 159800 | 263 |
| 388 | 20250416 | 130400 | 33523473000 | 160000 | 159800 | 160000 | 159800 | 514 |
| 389 | 20250416 | 130300 | 33441302100 | 159900 | 159900 | 159900 | 159800 | 242 |
| 390 | 20250416 | 130200 | 33402609500 | 159900 | 159900 | 159900 | 159800 | 219 |
| 391 | 20250416 | 130100 | 33367600800 | 159900 | 159850 | 160000 | 159800 | 728 |
| 392 | 20250416 | 130000 | 33251181200 | 159800 | 159800 | 159900 | 159700 | 103 |
| 393 | 20250416 | 125900 | 33234716000 | 159800 | 159800 | 160000 | 159700 | 377 |
| 394 | 20250416 | 125800 | 33174430800 | 159800 | 159900 | 160000 | 159700 | 305 |
| 395 | 20250416 | 125700 | 33125667900 | 160000 | 159700 | 160000 | 159700 | 482 |
| 396 | 20250416 | 125600 | 33048601500 | 159700 | 159800 | 159900 | 159700 | 500 |
| 397 | 20250416 | 125500 | 32968698600 | 159800 | 159800 | 159900 | 159800 | 210 |
| 398 | 20250416 | 125400 | 32935130900 | 159800 | 159700 | 159900 | 159700 | 1385 |
| 399 | 20250416 | 125300 | 32713814900 | 159800 | 159900 | 159900 | 159700 | 445 |
| 400 | 20250416 | 125200 | 32642701200 | 159800 | 159900 | 159900 | 159800 | 142 |
| 401 | 20250416 | 125100 | 32620004900 | 159900 | 159800 | 159900 | 159800 | 74 |
| 402 | 20250416 | 125000 | 32608176550 | 159900 | 159800 | 159900 | 159800 | 270 |
| 403 | 20250416 | 124900 | 32565016450 | 159800 | 159900 | 159900 | 159800 | 470 |
| 404 | 20250416 | 124800 | 32489901750 | 159900 | 159800 | 159900 | 159800 | 355 |
| 405 | 20250416 | 124700 | 32433165350 | 159800 | 159800 | 159900 | 159800 | 226 |
| 406 | 20250416 | 124600 | 32397044100 | 159900 | 159900 | 159900 | 159800 | 145 |
| 407 | 20250416 | 124500 | 32373867100 | 159800 | 159900 | 159900 | 159800 | 184 |
| 408 | 20250416 | 124400 | 32344459150 | 159900 | 159800 | 159900 | 159800 | 197 |
| 409 | 20250416 | 124300 | 32312969950 | 159800 | 159800 | 159900 | 159800 | 199 |
| 410 | 20250416 | 124200 | 32281166450 | 159800 | 159800 | 159900 | 159800 | 131 |
| 411 | 20250416 | 124100 | 32260228900 | 159800 | 159800 | 159900 | 159800 | 65 |
| 412 | 20250416 | 124000 | 32249839500 | 159900 | 159800 | 159900 | 159800 | 132 |
| 413 | 20250416 | 123900 | 32228740900 | 159800 | 159900 | 159900 | 159800 | 278 |
| 414 | 20250416 | 123800 | 32184312700 | 159900 | 159800 | 159900 | 159800 | 561 |
| 415 | 20250416 | 123700 | 32094650100 | 159800 | 159800 | 159900 | 159800 | 324 |
| 416 | 20250416 | 123600 | 32042868500 | 159800 | 159800 | 159900 | 159800 | 247 |
| 417 | 20250416 | 123500 | 32003387500 | 159900 | 159900 | 159900 | 159800 | 140 |
| 418 | 20250416 | 123400 | 31981004600 | 159800 | 160000 | 160000 | 159800 | 307 |
| 419 | 20250416 | 123300 | 31931901900 | 159900 | 159700 | 160000 | 159700 | 990 |
| 420 | 20250416 | 123200 | 31773676500 | 159700 | 159800 | 159800 | 159700 | 236 |
| 421 | 20250416 | 123100 | 31735978700 | 159700 | 159800 | 159800 | 159700 | 345 |
| 422 | 20250416 | 123000 | 31680872300 | 159800 | 159700 | 159800 | 159700 | 114 |
| 423 | 20250416 | 122900 | 31662657300 | 159700 | 159700 | 159800 | 159700 | 426 |
| 424 | 20250416 | 122800 | 31594590100 | 159800 | 159900 | 159900 | 159700 | 1523 |
| 425 | 20250416 | 122700 | 31351210700 | 159900 | 159900 | 159900 | 159800 | 264 |
| 426 | 20250416 | 122600 | 31309007450 | 159900 | 159900 | 159900 | 159800 | 201 |
| 427 | 20250416 | 122500 | 31276879850 | 159800 | 159800 | 159900 | 159800 | 284 |
| 428 | 20250416 | 122400 | 31231476450 | 159900 | 159900 | 159900 | 159800 | 270 |
| 429 | 20250416 | 122300 | 31188325400 | 159900 | 159900 | 159900 | 159800 | 173 |
| 430 | 20250416 | 122200 | 31160674500 | 159800 | 159850 | 159900 | 159800 | 316 |
| 431 | 20250416 | 122100 | 31110166250 | 159900 | 159900 | 159900 | 159800 | 176 |
| 432 | 20250416 | 122000 | 31082028500 | 159900 | 159800 | 159900 | 159800 | 115 |
| 433 | 20250416 | 121900 | 31063643650 | 159800 | 159800 | 159900 | 159800 | 375 |
| 434 | 20250416 | 121800 | 31003700950 | 159900 | 159800 | 159900 | 159800 | 115 |
| 435 | 20250416 | 121700 | 30985318550 | 159900 | 160000 | 160000 | 159800 | 276 |
| 436 | 20250416 | 121600 | 30941185950 | 159900 | 159800 | 160000 | 159800 | 455 |
| 437 | 20250416 | 121500 | 30868440450 | 159900 | 159800 | 159900 | 159700 | 1022 |
| 438 | 20250416 | 121400 | 30705127800 | 159800 | 159800 | 159900 | 159800 | 160 |
| 439 | 20250416 | 121300 | 30679553750 | 159900 | 159800 | 159900 | 159800 | 170 |
| 440 | 20250416 | 121200 | 30652379050 | 159800 | 159800 | 159900 | 159800 | 126 |
| 441 | 20250416 | 121100 | 30632235550 | 159900 | 159800 | 159900 | 159700 | 764 |
| 442 | 20250416 | 121000 | 30510153650 | 159700 | 159700 | 159800 | 159700 | 130 |
| 443 | 20250416 | 120900 | 30489382050 | 159700 | 159700 | 159800 | 159700 | 142 |
| 444 | 20250416 | 120800 | 30466699850 | 159700 | 159700 | 159800 | 159700 | 102 |
| 445 | 20250416 | 120700 | 30450405650 | 159700 | 159700 | 159800 | 159700 | 107 |
| 446 | 20250416 | 120600 | 30433311350 | 159800 | 159800 | 159800 | 159700 | 250 |
| 447 | 20250416 | 120500 | 30393373950 | 159700 | 159700 | 159800 | 159700 | 130 |
| 448 | 20250416 | 120400 | 30372605750 | 159800 | 159800 | 159900 | 159700 | 427 |
| 449 | 20250416 | 120300 | 30304363950 | 159900 | 159900 | 159900 | 159800 | 462 |
| 450 | 20250416 | 120200 | 30230527100 | 159900 | 159850 | 159900 | 159800 | 139 |
| 451 | 20250416 | 120100 | 30208306500 | 159850 | 159800 | 159900 | 159800 | 203 |
| 452 | 20250416 | 120000 | 30175857700 | 159800 | 159800 | 159900 | 159800 | 269 |
| 453 | 20250416 | 115900 | 30132851800 | 159800 | 159700 | 159900 | 159700 | 966 |
| 454 | 20250416 | 115800 | 29978490900 | 159800 | 159800 | 159800 | 159700 | 150 |
| 455 | 20250416 | 115700 | 29954522900 | 159700 | 159700 | 159800 | 159700 | 258 |
| 456 | 20250416 | 115600 | 29913300000 | 159800 | 159800 | 159800 | 159700 | 329 |
| 457 | 20250416 | 115500 | 29860747800 | 159800 | 159800 | 159800 | 159700 | 292 |
| 458 | 20250416 | 115400 | 29814095100 | 159700 | 159700 | 159800 | 159700 | 376 |
| 459 | 20250416 | 115300 | 29754013800 | 159700 | 159800 | 159900 | 159700 | 1493 |
| 460 | 20250416 | 115200 | 29515432850 | 159900 | 159800 | 159900 | 159800 | 408 |
| 461 | 20250416 | 115100 | 29450206350 | 159800 | 159800 | 159900 | 159800 | 176 |
| 462 | 20250416 | 115000 | 29422077750 | 159800 | 159900 | 159900 | 159800 | 294 |
| 463 | 20250416 | 114900 | 29375089150 | 159800 | 159800 | 159900 | 159800 | 329 |
| 464 | 20250416 | 114800 | 29322511450 | 159800 | 159900 | 159900 | 159800 | 186 |
| 465 | 20250416 | 114700 | 29292775700 | 159900 | 159900 | 159900 | 159800 | 305 |
| 466 | 20250416 | 114600 | 29244030900 | 159900 | 159900 | 159900 | 159800 | 112 |
| 467 | 20250416 | 114500 | 29226128600 | 159900 | 159800 | 159900 | 159800 | 593 |
| 468 | 20250416 | 114400 | 29131334800 | 159800 | 159900 | 159900 | 159800 | 197 |
| 469 | 20250416 | 114300 | 29099841700 | 159800 | 159800 | 159900 | 159800 | 229 |
| 470 | 20250416 | 114200 | 29063239400 | 159800 | 159900 | 159900 | 159800 | 852 |
| 471 | 20250416 | 114100 | 28927066900 | 159900 | 159900 | 159900 | 159800 | 227 |
| 472 | 20250416 | 114000 | 28890783400 | 159800 | 159800 | 159900 | 159800 | 114 |
| 473 | 20250416 | 113900 | 28872558400 | 159900 | 159900 | 160000 | 159800 | 495 |
| 474 | 20250416 | 113800 | 28793403600 | 160000 | 160000 | 160000 | 159900 | 202 |
| 475 | 20250416 | 113700 | 28761097200 | 159900 | 159900 | 160000 | 159900 | 212 |
| 476 | 20250416 | 113600 | 28727187500 | 159900 | 159900 | 160000 | 159900 | 152 |
| 477 | 20250416 | 113500 | 28702873800 | 159900 | 159900 | 160000 | 159900 | 153 |
| 478 | 20250416 | 113400 | 28678402400 | 159900 | 159900 | 160000 | 159900 | 237 |
| 479 | 20250416 | 113300 | 28640487100 | 160000 | 159900 | 160000 | 159800 | 450 |
| 480 | 20250416 | 113200 | 28568529100 | 159800 | 159800 | 159900 | 159800 | 294 |
| 481 | 20250416 | 113100 | 28521530600 | 159900 | 159900 | 160000 | 159800 | 546 |
| 482 | 20250416 | 113000 | 28434231900 | 159900 | 159800 | 159900 | 159800 | 512 |
| 483 | 20250416 | 112900 | 28352385900 | 159900 | 159800 | 159900 | 159800 | 311 |
| 484 | 20250416 | 112800 | 28302663500 | 159900 | 160000 | 160000 | 159900 | 767 |
| 485 | 20250416 | 112700 | 28180017400 | 159900 | 159900 | 160000 | 159900 | 101 |
| 486 | 20250416 | 112600 | 28163860300 | 160000 | 159900 | 160000 | 159900 | 259 |
| 487 | 20250416 | 112500 | 28122425100 | 160000 | 159900 | 160000 | 159800 | 200 |
| 488 | 20250416 | 112400 | 28090434900 | 160000 | 159900 | 160000 | 159800 | 428 |
| 489 | 20250416 | 112300 | 28022008450 | 159900 | 160000 | 160000 | 159800 | 851 |
| 490 | 20250416 | 112200 | 27885943400 | 160000 | 160100 | 160100 | 159900 | 379 |
| 491 | 20250416 | 112100 | 27825315450 | 160100 | 159900 | 160100 | 159800 | 1070 |
| 492 | 20250416 | 112000 | 27654195000 | 159850 | 159900 | 160000 | 159800 | 1069 |
| 493 | 20250416 | 111900 | 27483341800 | 159900 | 159900 | 160200 | 159900 | 1612 |
| 494 | 20250416 | 111800 | 27225363700 | 160000 | 160000 | 160100 | 159900 | 1317 |
| 495 | 20250416 | 111700 | 27014690050 | 159900 | 160000 | 160100 | 159900 | 684 |
| 496 | 20250416 | 111600 | 26905225350 | 160000 | 160200 | 160200 | 160000 | 239 |
| 497 | 20250416 | 111500 | 26866976550 | 160200 | 160000 | 160200 | 159900 | 1224 |
| 498 | 20250416 | 111400 | 26671112850 | 160000 | 160000 | 160100 | 159900 | 870 |
| 499 | 20250416 | 111300 | 26531862800 | 160100 | 159900 | 160100 | 159900 | 431 |
| 500 | 20250416 | 111200 | 26462884100 | 160000 | 160100 | 160100 | 159900 | 1053 |
| 501 | 20250416 | 111100 | 26294400400 | 160000 | 160000 | 160200 | 160000 | 1502 |
| 502 | 20250416 | 111000 | 26053900900 | 160000 | 160000 | 160100 | 160000 | 204 |
| 503 | 20250416 | 110900 | 26021253100 | 160100 | 160200 | 160200 | 160000 | 1031 |
| 504 | 20250416 | 110800 | 25856189500 | 160100 | 160200 | 160200 | 160100 | 244 |
| 505 | 20250416 | 110700 | 25817108900 | 160200 | 160300 | 160300 | 160100 | 326 |
| 506 | 20250416 | 110600 | 25764883400 | 160200 | 160200 | 160300 | 160100 | 648 |
| 507 | 20250416 | 110500 | 25661064300 | 160300 | 160300 | 160300 | 160200 | 243 |
| 508 | 20250416 | 110400 | 25622122600 | 160200 | 160300 | 160300 | 160200 | 429 |
| 509 | 20250416 | 110300 | 25553377700 | 160300 | 160300 | 160400 | 160100 | 313 |
| 510 | 20250416 | 110200 | 25503210700 | 160300 | 160300 | 160300 | 160200 | 523 |
| 511 | 20250416 | 110100 | 25419389900 | 160200 | 160200 | 160300 | 160100 | 786 |
| 512 | 20250416 | 110000 | 25293440200 | 160200 | 160100 | 160300 | 160100 | 240 |
| 513 | 20250416 | 105900 | 25254984700 | 160200 | 160100 | 160300 | 160000 | 899 |
| 514 | 20250416 | 105800 | 25110926300 | 160100 | 160300 | 160300 | 160000 | 729 |
| 515 | 20250416 | 105700 | 24994154000 | 160300 | 160300 | 160300 | 160200 | 449 |
| 516 | 20250416 | 105600 | 24922201400 | 160200 | 160200 | 160300 | 160100 | 455 |
| 517 | 20250416 | 105500 | 24849296000 | 160200 | 160300 | 160400 | 160100 | 241 |
| 518 | 20250416 | 105400 | 24810676400 | 160300 | 160200 | 160300 | 160100 | 780 |
| 519 | 20250416 | 105300 | 24685683500 | 160200 | 160000 | 160200 | 160000 | 1115 |
| 520 | 20250416 | 105200 | 24507135650 | 160000 | 160000 | 160100 | 160000 | 1247 |
| 521 | 20250416 | 105100 | 24307599250 | 160100 | 160300 | 160300 | 160000 | 560 |
| 522 | 20250416 | 105000 | 24217924050 | 160300 | 160100 | 160300 | 160100 | 452 |
| 523 | 20250416 | 104900 | 24145515050 | 160200 | 160300 | 160300 | 160100 | 188 |
| 524 | 20250416 | 104800 | 24115403050 | 160200 | 160200 | 160200 | 160100 | 1165 |
| 525 | 20250416 | 104700 | 23928848750 | 160200 | 160200 | 160300 | 160100 | 324 |
| 526 | 20250416 | 104600 | 23876941050 | 160200 | 160200 | 160300 | 160200 | 443 |
| 527 | 20250416 | 104500 | 23805957050 | 160300 | 160300 | 160400 | 160100 | 1340 |
| 528 | 20250416 | 104400 | 23591223350 | 160400 | 160300 | 160400 | 160300 | 426 |
| 529 | 20250416 | 104300 | 23522918050 | 160400 | 160400 | 160400 | 160300 | 236 |
| 530 | 20250416 | 104200 | 23485075450 | 160400 | 160400 | 160400 | 160200 | 288 |
| 531 | 20250416 | 104100 | 23438906000 | 160300 | 160500 | 160500 | 160300 | 689 |
| 532 | 20250416 | 104000 | 23328402750 | 160500 | 160500 | 160500 | 160400 | 663 |
| 533 | 20250416 | 103900 | 23222043950 | 160500 | 160500 | 160500 | 160400 | 180 |
| 534 | 20250416 | 103800 | 23193160150 | 160500 | 160400 | 160500 | 160400 | 428 |
| 535 | 20250416 | 103700 | 23124480350 | 160400 | 160400 | 160400 | 160300 | 233 |
| 536 | 20250416 | 103600 | 23087110350 | 160400 | 160300 | 160500 | 160200 | 792 |
| 537 | 20250416 | 103500 | 22960082750 | 160400 | 160300 | 160500 | 160200 | 1243 |
| 538 | 20250416 | 103400 | 22760726750 | 160300 | 160200 | 160400 | 160200 | 484 |
| 539 | 20250416 | 103300 | 22683148850 | 160300 | 160300 | 160400 | 160200 | 534 |
| 540 | 20250416 | 103200 | 22597549750 | 160400 | 160400 | 160400 | 160300 | 213 |
| 541 | 20250416 | 103100 | 22563395750 | 160400 | 160400 | 160500 | 160200 | 1088 |
| 542 | 20250416 | 103000 | 22388922150 | 160400 | 160500 | 160500 | 160300 | 1179 |
| 543 | 20250416 | 102900 | 22199788450 | 160400 | 160500 | 160500 | 160400 | 838 |
| 544 | 20250416 | 102800 | 22065333850 | 160500 | 160400 | 160500 | 160300 | 478 |
| 545 | 20250416 | 102700 | 21988651750 | 160300 | 160300 | 160500 | 160300 | 795 |
| 546 | 20250416 | 102600 | 21861135050 | 160400 | 160500 | 160500 | 160400 | 412 |
| 547 | 20250416 | 102500 | 21795026550 | 160500 | 160500 | 160600 | 160400 | 341 |
| 548 | 20250416 | 102400 | 21740297150 | 160500 | 160500 | 160500 | 160400 | 456 |
| 549 | 20250416 | 102300 | 21667125750 | 160500 | 160500 | 160500 | 160400 | 576 |
| 550 | 20250416 | 102200 | 21574701650 | 160500 | 160500 | 160500 | 160400 | 319 |
| 551 | 20250416 | 102100 | 21523506550 | 160500 | 160400 | 160500 | 160300 | 494 |
| 552 | 20250416 | 102000 | 21444240150 | 160400 | 160500 | 160500 | 160300 | 867 |
| 553 | 20250416 | 101900 | 21305165650 | 160400 | 160500 | 160600 | 160400 | 1281 |
| 554 | 20250416 | 101800 | 21099551100 | 160500 | 160500 | 160600 | 160400 | 811 |
| 555 | 20250416 | 101700 | 20969377550 | 160500 | 160600 | 160700 | 160500 | 521 |
| 556 | 20250416 | 101600 | 20885716950 | 160500 | 160700 | 160800 | 160500 | 678 |
| 557 | 20250416 | 101500 | 20776751650 | 160700 | 160700 | 160800 | 160700 | 697 |
| 558 | 20250416 | 101400 | 20664717250 | 160600 | 160800 | 160800 | 160600 | 789 |
| 559 | 20250416 | 101300 | 20537894800 | 160700 | 160700 | 160800 | 160700 | 1601 |
| 560 | 20250416 | 101200 | 20280557950 | 160700 | 160700 | 160800 | 160600 | 1150 |
| 561 | 20250416 | 101100 | 20095766950 | 160600 | 160600 | 160700 | 160500 | 1417 |
| 562 | 20250416 | 101000 | 19868220500 | 160600 | 160400 | 160600 | 160300 | 3622 |
| 563 | 20250416 | 100900 | 19287021700 | 160400 | 160300 | 160400 | 160200 | 1657 |
| 564 | 20250416 | 100800 | 19021378000 | 160300 | 160200 | 160300 | 160100 | 1652 |
| 565 | 20250416 | 100700 | 18756722300 | 160200 | 160100 | 160200 | 160100 | 392 |
| 566 | 20250416 | 100600 | 18693943200 | 160100 | 160200 | 160200 | 160100 | 879 |
| 567 | 20250416 | 100500 | 18553141550 | 160200 | 160100 | 160200 | 160100 | 488 |
| 568 | 20250416 | 100400 | 18474980650 | 160200 | 160100 | 160200 | 160100 | 1081 |
| 569 | 20250416 | 100300 | 18301885950 | 160100 | 160100 | 160100 | 160000 | 1125 |
| 570 | 20250416 | 100200 | 18121811050 | 160100 | 160000 | 160100 | 159900 | 1247 |
| 571 | 20250416 | 100100 | 17922304750 | 159900 | 160000 | 160000 | 159900 | 484 |
| 572 | 20250416 | 100000 | 17844887750 | 160000 | 160000 | 160000 | 159900 | 345 |
| 573 | 20250416 | 095900 | 17789699650 | 160000 | 160000 | 160000 | 159900 | 812 |
| 574 | 20250416 | 095800 | 17659835050 | 160000 | 160000 | 160000 | 159900 | 442 |
| 575 | 20250416 | 095700 | 17589138850 | 160000 | 160000 | 160000 | 159900 | 507 |
| 576 | 20250416 | 095600 | 17508047550 | 160000 | 160000 | 160000 | 159900 | 559 |
| 577 | 20250416 | 095500 | 17418640550 | 160000 | 160100 | 160200 | 159900 | 1254 |
| 578 | 20250416 | 095400 | 17217999050 | 160200 | 159900 | 160200 | 159800 | 5010 |
| 579 | 20250416 | 095300 | 16416343950 | 159900 | 159800 | 159900 | 159800 | 425 |
| 580 | 20250416 | 095200 | 16348404550 | 159900 | 159800 | 159900 | 159800 | 548 |
| 581 | 20250416 | 095100 | 16260810350 | 159800 | 159900 | 159900 | 159800 | 379 |
| 582 | 20250416 | 095000 | 16200231550 | 159900 | 159800 | 159900 | 159800 | 707 |
| 583 | 20250416 | 094900 | 16087236050 | 159900 | 159800 | 159900 | 159800 | 243 |
| 584 | 20250416 | 094800 | 16048392850 | 159900 | 159900 | 159900 | 159700 | 718 |
| 585 | 20250416 | 094700 | 15933653550 | 159800 | 159800 | 159900 | 159800 | 490 |
| 586 | 20250416 | 094600 | 15855335800 | 159800 | 159800 | 159900 | 159700 | 1287 |
| 587 | 20250416 | 094500 | 15649564500 | 159800 | 159800 | 159800 | 159700 | 522 |
| 588 | 20250416 | 094400 | 15566155300 | 159800 | 159900 | 159900 | 159700 | 512 |
| 589 | 20250416 | 094300 | 15484343950 | 159800 | 159800 | 159900 | 159700 | 744 |
| 590 | 20250416 | 094200 | 15365438800 | 159800 | 159800 | 159800 | 159700 | 162 |
| 591 | 20250416 | 094100 | 15339552500 | 159800 | 159800 | 159800 | 159700 | 341 |
| 592 | 20250416 | 094000 | 15285081800 | 159700 | 159600 | 159900 | 159600 | 1374 |
| 593 | 20250416 | 093900 | 15065680500 | 159600 | 159700 | 159900 | 159600 | 1460 |
| 594 | 20250416 | 093800 | 14832462300 | 159700 | 159900 | 159900 | 159600 | 1292 |
| 595 | 20250416 | 093700 | 14626098500 | 159900 | 159800 | 159900 | 159700 | 525 |
| 596 | 20250416 | 093600 | 14542165300 | 159900 | 159800 | 159900 | 159800 | 920 |
| 597 | 20250416 | 093500 | 14395089250 | 159800 | 159800 | 159900 | 159700 | 1390 |
| 598 | 20250416 | 093400 | 14173004600 | 159800 | 159800 | 159900 | 159800 | 504 |
| 599 | 20250416 | 093300 | 14092458100 | 159900 | 159900 | 159900 | 159800 | 685 |
| 600 | 20250416 | 093200 | 13982982800 | 159900 | 159900 | 160000 | 159800 | 509 |
| 601 | 20250416 | 093100 | 13901603400 | 159900 | 160000 | 160000 | 159800 | 753 |
| 602 | 20250416 | 093000 | 13781239000 | 160000 | 159900 | 160000 | 159800 | 1005 |
| 603 | 20250416 | 092900 | 13620520200 | 160000 | 160000 | 160000 | 159900 | 152 |
| 604 | 20250416 | 092800 | 13596204400 | 159900 | 159900 | 160000 | 159900 | 257 |
| 605 | 20250416 | 092700 | 13555098200 | 159900 | 160100 | 160100 | 159900 | 600 |
| 606 | 20250416 | 092600 | 13459131000 | 160000 | 160000 | 160200 | 159900 | 1212 |
| 607 | 20250416 | 092500 | 13265154400 | 160000 | 159900 | 160100 | 159700 | 3632 |
| 608 | 20250416 | 092400 | 12684259200 | 159900 | 159800 | 159900 | 159700 | 350 |
| 609 | 20250416 | 092300 | 12628324700 | 159800 | 159900 | 159900 | 159700 | 1137 |
| 610 | 20250416 | 092200 | 12446614400 | 159900 | 159800 | 160000 | 159800 | 413 |
| 611 | 20250416 | 092100 | 12380579100 | 159900 | 159900 | 160000 | 159800 | 629 |
| 612 | 20250416 | 092000 | 12280002200 | 160000 | 159900 | 160000 | 159900 | 1637 |
| 613 | 20250416 | 091900 | 12018169300 | 159900 | 159700 | 160000 | 159700 | 2448 |
| 614 | 20250416 | 091800 | 11626836800 | 159700 | 159700 | 159800 | 159700 | 822 |
| 615 | 20250416 | 091700 | 11495544900 | 159800 | 159800 | 159900 | 159700 | 1206 |
| 616 | 20250416 | 091600 | 11302868400 | 159800 | 159800 | 159900 | 159800 | 835 |
| 617 | 20250416 | 091500 | 11169421900 | 159900 | 160000 | 160000 | 159700 | 1195 |
| 618 | 20250416 | 091400 | 10978407200 | 160000 | 160000 | 160000 | 159900 | 1045 |
| 619 | 20250416 | 091300 | 10811279000 | 159900 | 160000 | 160000 | 159800 | 1300 |
| 620 | 20250416 | 091200 | 10603368750 | 159800 | 159900 | 160000 | 159400 | 4471 |
| 621 | 20250416 | 091100 | 9889120050 | 159900 | 160000 | 160200 | 159500 | 4268 |
| 622 | 20250416 | 091000 | 9206697850 | 160100 | 160000 | 160100 | 159800 | 2537 |
| 623 | 20250416 | 090900 | 8800991150 | 160000 | 159900 | 160300 | 159800 | 4260 |
| 624 | 20250416 | 090800 | 8119640600 | 159800 | 159600 | 160200 | 159600 | 2439 |
| 625 | 20250416 | 090700 | 7729495800 | 159700 | 159300 | 160000 | 159300 | 2836 |
| 626 | 20250416 | 090600 | 7276477500 | 159700 | 159300 | 159700 | 158900 | 3963 |
| 627 | 20250416 | 090500 | 6645322700 | 159500 | 159000 | 159800 | 159000 | 3722 |
| 628 | 20250416 | 090400 | 6051963600 | 159100 | 158800 | 159300 | 158700 | 4645 |
| 629 | 20250416 | 090300 | 5312872250 | 158700 | 158800 | 159000 | 158700 | 5001 |
| 630 | 20250416 | 090200 | 4518790900 | 158800 | 158900 | 159200 | 158500 | 7061 |
| 631 | 20250416 | 090100 | 3397764800 | 158900 | 159100 | 159500 | 158600 | 11140 |
| 632 | 20250416 | 090000 | 1626816200 | 159100 | 159800 | 160500 | 159100 | 10157 |