34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 3 | 20250415 | 184100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 4 | 20250415 | 184000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 5 | 20250415 | 183900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 6 | 20250415 | 183800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 7 | 20250415 | 183700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 8 | 20250415 | 183600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 9 | 20250415 | 183500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 10 | 20250415 | 183400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 11 | 20250415 | 183300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 12 | 20250415 | 183200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 13 | 20250415 | 183100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 14 | 20250415 | 183000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 15 | 20250415 | 182900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 16 | 20250415 | 182800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 17 | 20250415 | 182700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 18 | 20250415 | 182600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 19 | 20250415 | 182500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 20 | 20250415 | 182400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 21 | 20250415 | 182300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 22 | 20250415 | 182200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 23 | 20250415 | 182100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 24 | 20250415 | 182000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 25 | 20250415 | 181900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 26 | 20250415 | 181800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 27 | 20250415 | 181700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 28 | 20250415 | 181600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 29 | 20250415 | 181500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 30 | 20250415 | 181400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 31 | 20250415 | 181300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 32 | 20250415 | 181200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 33 | 20250415 | 181100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 34 | 20250415 | 181000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 35 | 20250415 | 180900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 36 | 20250415 | 180800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 37 | 20250415 | 180700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 38 | 20250415 | 180600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 39 | 20250415 | 180500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 40 | 20250415 | 180400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 41 | 20250415 | 180300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 42 | 20250415 | 180200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 43 | 20250415 | 180100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 44 | 20250415 | 180000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 45 | 20250415 | 175900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 46 | 20250415 | 175800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 47 | 20250415 | 175700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 48 | 20250415 | 175600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 49 | 20250415 | 175500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 50 | 20250415 | 175400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 51 | 20250415 | 175300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 52 | 20250415 | 175200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 53 | 20250415 | 175100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 54 | 20250415 | 175000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 55 | 20250415 | 174900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 56 | 20250415 | 174800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 57 | 20250415 | 174700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 58 | 20250415 | 174600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 59 | 20250415 | 174500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 60 | 20250415 | 174400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 61 | 20250415 | 174300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 62 | 20250415 | 174200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 63 | 20250415 | 174100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 64 | 20250415 | 174000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 65 | 20250415 | 173900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 66 | 20250415 | 173800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 67 | 20250415 | 173700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 68 | 20250415 | 173600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 69 | 20250415 | 173500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 70 | 20250415 | 173400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 71 | 20250415 | 173300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 72 | 20250415 | 173200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 73 | 20250415 | 173100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 74 | 20250415 | 173000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 75 | 20250415 | 172900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 76 | 20250415 | 172800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 77 | 20250415 | 172700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 78 | 20250415 | 172600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 79 | 20250415 | 172500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 80 | 20250415 | 172400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 81 | 20250415 | 172300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 82 | 20250415 | 172200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 83 | 20250415 | 172100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 84 | 20250415 | 172000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 85 | 20250415 | 171900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 86 | 20250415 | 171800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 87 | 20250415 | 171700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 88 | 20250415 | 171600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 89 | 20250415 | 171500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 90 | 20250415 | 171400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 91 | 20250415 | 171300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 92 | 20250415 | 171200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 93 | 20250415 | 171100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 94 | 20250415 | 171000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 95 | 20250415 | 170900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 96 | 20250415 | 170800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 97 | 20250415 | 170700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 98 | 20250415 | 170600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 99 | 20250415 | 170500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 100 | 20250415 | 170400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 101 | 20250415 | 170300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 102 | 20250415 | 170200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 103 | 20250415 | 170100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 104 | 20250415 | 170000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 105 | 20250415 | 165900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 106 | 20250415 | 165800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 107 | 20250415 | 165700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 108 | 20250415 | 165600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 109 | 20250415 | 165500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 110 | 20250415 | 165400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 111 | 20250415 | 165300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 112 | 20250415 | 165200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 113 | 20250415 | 165100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 114 | 20250415 | 165000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 115 | 20250415 | 164900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 116 | 20250415 | 164800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 117 | 20250415 | 164700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 118 | 20250415 | 164600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 119 | 20250415 | 164500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 120 | 20250415 | 164400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 121 | 20250415 | 164300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 122 | 20250415 | 164200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 123 | 20250415 | 164100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 124 | 20250415 | 164000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 125 | 20250415 | 163900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 126 | 20250415 | 163800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 127 | 20250415 | 163700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 128 | 20250415 | 163600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 129 | 20250415 | 163500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 130 | 20250415 | 163400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 131 | 20250415 | 163300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 132 | 20250415 | 163200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 133 | 20250415 | 163100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 134 | 20250415 | 163000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 135 | 20250415 | 162900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 136 | 20250415 | 162800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 137 | 20250415 | 162700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 138 | 20250415 | 162600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 139 | 20250415 | 162500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 140 | 20250415 | 162400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 141 | 20250415 | 162300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 142 | 20250415 | 162200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 143 | 20250415 | 162100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 144 | 20250415 | 162000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 145 | 20250415 | 161900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 146 | 20250415 | 161800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 147 | 20250415 | 161700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 148 | 20250415 | 161600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 149 | 20250415 | 161500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 150 | 20250415 | 161400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 151 | 20250415 | 161300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 152 | 20250415 | 161200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 153 | 20250415 | 161100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 154 | 20250415 | 161000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 155 | 20250415 | 160900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 156 | 20250415 | 160800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 157 | 20250415 | 160700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 158 | 20250415 | 160600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 159 | 20250415 | 160500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 160 | 20250415 | 160400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 161 | 20250415 | 160300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 162 | 20250415 | 160200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 163 | 20250415 | 160100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 164 | 20250415 | 160000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 165 | 20250415 | 155900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 166 | 20250415 | 155800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 167 | 20250415 | 155700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 168 | 20250415 | 155600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 169 | 20250415 | 155500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 170 | 20250415 | 155400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 171 | 20250415 | 155300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 172 | 20250415 | 155200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 173 | 20250415 | 155100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 174 | 20250415 | 155000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 175 | 20250415 | 154900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 176 | 20250415 | 154800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 177 | 20250415 | 154700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 178 | 20250415 | 154600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 179 | 20250415 | 154500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 180 | 20250415 | 154400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 181 | 20250415 | 154300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 182 | 20250415 | 154200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 183 | 20250415 | 154100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 184 | 20250415 | 154000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 185 | 20250415 | 153900 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 186 | 20250415 | 153800 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 187 | 20250415 | 153700 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 188 | 20250415 | 153600 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 189 | 20250415 | 153500 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 190 | 20250415 | 153400 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 191 | 20250415 | 153300 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 192 | 20250415 | 153200 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 193 | 20250415 | 153100 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 194 | 20250415 | 153000 | 196079572500 | 771000 | 771000 | 771000 | 771000 | 14515 |
| 195 | 20250415 | 152900 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 196 | 20250415 | 152800 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 197 | 20250415 | 152700 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 198 | 20250415 | 152600 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 199 | 20250415 | 152500 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 200 | 20250415 | 152400 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 201 | 20250415 | 152300 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 202 | 20250415 | 152200 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 203 | 20250415 | 152100 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 204 | 20250415 | 152000 | 184888507500 | 771000 | 771000 | 771000 | 771000 | 0 |
| 205 | 20250415 | 151900 | 184888507500 | 771000 | 771000 | 772000 | 769000 | 1198 |
| 206 | 20250415 | 151800 | 183965430500 | 771000 | 770000 | 771000 | 770000 | 409 |
| 207 | 20250415 | 151700 | 183650247000 | 770000 | 770000 | 771000 | 770000 | 245 |
| 208 | 20250415 | 151600 | 183461481000 | 770000 | 770000 | 771000 | 770000 | 452 |
| 209 | 20250415 | 151500 | 183113325000 | 770000 | 771000 | 771000 | 770000 | 588 |
| 210 | 20250415 | 151400 | 182660301000 | 770000 | 770500 | 771000 | 770000 | 252 |
| 211 | 20250415 | 151300 | 182466173500 | 770500 | 771000 | 771000 | 770000 | 428 |
| 212 | 20250415 | 151200 | 182136474000 | 771000 | 771000 | 771000 | 770000 | 222 |
| 213 | 20250415 | 151100 | 181965492000 | 771000 | 771000 | 771000 | 770000 | 342 |
| 214 | 20250415 | 151000 | 181701991500 | 771000 | 772000 | 772000 | 770000 | 1227 |
| 215 | 20250415 | 150900 | 180755959000 | 772000 | 772000 | 772000 | 771000 | 328 |
| 216 | 20250415 | 150800 | 180502988000 | 772000 | 772000 | 772000 | 771000 | 291 |
| 217 | 20250415 | 150700 | 180278493500 | 772000 | 771500 | 772000 | 771000 | 389 |
| 218 | 20250415 | 150600 | 179978353500 | 771500 | 772000 | 772000 | 771000 | 299 |
| 219 | 20250415 | 150500 | 179747710500 | 772000 | 772000 | 772000 | 771000 | 304 |
| 220 | 20250415 | 150400 | 179513254000 | 771500 | 771000 | 772000 | 771000 | 225 |
| 221 | 20250415 | 150300 | 179339730500 | 771500 | 772000 | 772000 | 771000 | 430 |
| 222 | 20250415 | 150200 | 179008132500 | 772000 | 772000 | 772000 | 771000 | 222 |
| 223 | 20250415 | 150100 | 178836776500 | 772000 | 772000 | 772000 | 771000 | 174 |
| 224 | 20250415 | 150000 | 178702474500 | 772000 | 772000 | 772000 | 771000 | 381 |
| 225 | 20250415 | 145900 | 178408600500 | 772000 | 771000 | 772000 | 771000 | 242 |
| 226 | 20250415 | 145800 | 178221875500 | 772000 | 771000 | 772000 | 771000 | 310 |
| 227 | 20250415 | 145700 | 177982684500 | 771000 | 772000 | 772000 | 771000 | 105 |
| 228 | 20250415 | 145600 | 177901679500 | 772000 | 771000 | 772000 | 771000 | 282 |
| 229 | 20250415 | 145500 | 177684165500 | 771000 | 772000 | 772000 | 771000 | 312 |
| 230 | 20250415 | 145400 | 177443452500 | 771500 | 772000 | 772000 | 771000 | 197 |
| 231 | 20250415 | 145300 | 177291438500 | 771000 | 771000 | 772000 | 771000 | 146 |
| 232 | 20250415 | 145200 | 177178813500 | 771000 | 772000 | 772000 | 770000 | 866 |
| 233 | 20250415 | 145100 | 176510965500 | 771000 | 772000 | 772000 | 771000 | 178 |
| 234 | 20250415 | 145000 | 176373625500 | 772000 | 772000 | 772000 | 771000 | 162 |
| 235 | 20250415 | 144900 | 176248622500 | 772000 | 773000 | 773000 | 772000 | 1571 |
| 236 | 20250415 | 144800 | 175035721500 | 773000 | 773000 | 773000 | 772000 | 271 |
| 237 | 20250415 | 144700 | 174826363500 | 773000 | 772000 | 773000 | 772000 | 289 |
| 238 | 20250415 | 144600 | 174603106500 | 772000 | 773000 | 773000 | 772000 | 183 |
| 239 | 20250415 | 144500 | 174461712000 | 773000 | 773000 | 773000 | 772000 | 795 |
| 240 | 20250415 | 144400 | 173847264000 | 773000 | 773000 | 773000 | 772000 | 314 |
| 241 | 20250415 | 144300 | 173604693000 | 772000 | 772000 | 773000 | 771000 | 596 |
| 242 | 20250415 | 144200 | 173144395000 | 772000 | 772000 | 772000 | 771000 | 252 |
| 243 | 20250415 | 144100 | 172949904000 | 771000 | 771000 | 772000 | 771000 | 228 |
| 244 | 20250415 | 144000 | 172773950000 | 772000 | 772000 | 772000 | 771000 | 204 |
| 245 | 20250415 | 143900 | 172616564500 | 772000 | 772000 | 772000 | 771000 | 212 |
| 246 | 20250415 | 143800 | 172453006500 | 772000 | 772000 | 772000 | 771000 | 456 |
| 247 | 20250415 | 143700 | 172101273500 | 771000 | 770500 | 772000 | 770000 | 351 |
| 248 | 20250415 | 143600 | 171830622000 | 770000 | 771000 | 771000 | 770000 | 308 |
| 249 | 20250415 | 143500 | 171593235500 | 770000 | 772000 | 772000 | 770000 | 367 |
| 250 | 20250415 | 143400 | 171310290500 | 771000 | 772000 | 772000 | 771000 | 306 |
| 251 | 20250415 | 143300 | 171074281500 | 771000 | 771000 | 772000 | 770000 | 469 |
| 252 | 20250415 | 143200 | 170712547500 | 771000 | 770000 | 771000 | 770000 | 208 |
| 253 | 20250415 | 143100 | 170552217500 | 770000 | 771000 | 772000 | 770000 | 618 |
| 254 | 20250415 | 143000 | 170075733500 | 771000 | 771000 | 771000 | 770000 | 313 |
| 255 | 20250415 | 142900 | 169834487500 | 771000 | 771000 | 771000 | 770000 | 341 |
| 256 | 20250415 | 142800 | 169571720500 | 770000 | 770000 | 771000 | 769000 | 962 |
| 257 | 20250415 | 142700 | 168831082500 | 769000 | 769000 | 770000 | 769000 | 232 |
| 258 | 20250415 | 142600 | 168652566500 | 769000 | 769000 | 770000 | 768000 | 586 |
| 259 | 20250415 | 142500 | 168201883500 | 769000 | 769000 | 769000 | 768000 | 210 |
| 260 | 20250415 | 142400 | 168040446000 | 768000 | 769000 | 769000 | 768000 | 175 |
| 261 | 20250415 | 142300 | 167905931000 | 769000 | 769000 | 769000 | 768000 | 260 |
| 262 | 20250415 | 142200 | 167706072000 | 768000 | 769000 | 769000 | 768000 | 210 |
| 263 | 20250415 | 142100 | 167544737000 | 768000 | 768000 | 769000 | 767000 | 263 |
| 264 | 20250415 | 142000 | 167342783500 | 767000 | 767000 | 768000 | 767000 | 207 |
| 265 | 20250415 | 141900 | 167183884500 | 768000 | 768000 | 768000 | 767000 | 134 |
| 266 | 20250415 | 141800 | 167081013500 | 768000 | 768000 | 768000 | 767000 | 195 |
| 267 | 20250415 | 141700 | 166931377500 | 768000 | 768000 | 768000 | 767000 | 112 |
| 268 | 20250415 | 141600 | 166845451500 | 768000 | 767000 | 768000 | 767000 | 100 |
| 269 | 20250415 | 141500 | 166768696500 | 767000 | 767000 | 768000 | 767000 | 346 |
| 270 | 20250415 | 141400 | 166503092500 | 767000 | 767000 | 768000 | 767000 | 150 |
| 271 | 20250415 | 141300 | 166387967500 | 767000 | 768000 | 768000 | 767000 | 288 |
| 272 | 20250415 | 141200 | 166167009500 | 767000 | 768000 | 768000 | 767000 | 92 |
| 273 | 20250415 | 141100 | 166096415500 | 768000 | 767000 | 768000 | 767000 | 115 |
| 274 | 20250415 | 141000 | 166008181500 | 767000 | 768000 | 768000 | 767000 | 197 |
| 275 | 20250415 | 140900 | 165857044500 | 768000 | 767000 | 768000 | 767000 | 90 |
| 276 | 20250415 | 140800 | 165787995500 | 767000 | 768000 | 768000 | 767000 | 113 |
| 277 | 20250415 | 140700 | 165701297500 | 768000 | 767000 | 768000 | 766000 | 627 |
| 278 | 20250415 | 140600 | 165220295500 | 767000 | 767000 | 767000 | 766000 | 329 |
| 279 | 20250415 | 140500 | 164968024500 | 766000 | 767000 | 767000 | 766000 | 203 |
| 280 | 20250415 | 140400 | 164812435500 | 766000 | 766500 | 767000 | 766000 | 245 |
| 281 | 20250415 | 140300 | 164624685500 | 766000 | 767000 | 767000 | 766000 | 112 |
| 282 | 20250415 | 140200 | 164538852000 | 766000 | 767000 | 767000 | 766000 | 243 |
| 283 | 20250415 | 140100 | 164352542500 | 767000 | 767000 | 768000 | 766000 | 785 |
| 284 | 20250415 | 140000 | 163750467500 | 767000 | 768000 | 768000 | 767000 | 225 |
| 285 | 20250415 | 135900 | 163577781500 | 767000 | 768000 | 768000 | 767000 | 230 |
| 286 | 20250415 | 135800 | 163401263500 | 767000 | 768000 | 768000 | 767000 | 746 |
| 287 | 20250415 | 135700 | 162829056000 | 768000 | 768000 | 768000 | 767000 | 295 |
| 288 | 20250415 | 135600 | 162602585000 | 768000 | 767000 | 768000 | 767000 | 257 |
| 289 | 20250415 | 135500 | 162405304000 | 767000 | 768000 | 768000 | 767000 | 242 |
| 290 | 20250415 | 135400 | 162219626000 | 767000 | 767000 | 768000 | 767000 | 119 |
| 291 | 20250415 | 135300 | 162128331000 | 767000 | 768000 | 768000 | 766000 | 1089 |
| 292 | 20250415 | 135200 | 161293152000 | 767000 | 768000 | 768000 | 767000 | 138 |
| 293 | 20250415 | 135100 | 161187279000 | 768000 | 769000 | 769000 | 767000 | 388 |
| 294 | 20250415 | 135000 | 160889360000 | 768000 | 769000 | 769000 | 768000 | 269 |
| 295 | 20250415 | 134900 | 160682709500 | 768000 | 768000 | 769000 | 767000 | 658 |
| 296 | 20250415 | 134800 | 160177402500 | 767000 | 768000 | 768000 | 767000 | 148 |
| 297 | 20250415 | 134700 | 160063838000 | 767000 | 767000 | 768000 | 767000 | 133 |
| 298 | 20250415 | 134600 | 159961808000 | 767000 | 767000 | 768000 | 767000 | 864 |
| 299 | 20250415 | 134500 | 159299031000 | 767000 | 767000 | 768000 | 767000 | 190 |
| 300 | 20250415 | 134400 | 159153193000 | 768000 | 768000 | 769000 | 767000 | 237 |
| 301 | 20250415 | 134300 | 158971191000 | 768000 | 769000 | 769000 | 767000 | 1293 |
| 302 | 20250415 | 134200 | 157978231000 | 769000 | 768000 | 769000 | 768000 | 146 |
| 303 | 20250415 | 134100 | 157865992000 | 768000 | 768000 | 769000 | 768000 | 209 |
| 304 | 20250415 | 134000 | 157705368000 | 768000 | 768000 | 769000 | 767000 | 186 |
| 305 | 20250415 | 133900 | 157562486000 | 768000 | 768000 | 768000 | 767000 | 324 |
| 306 | 20250415 | 133800 | 157313719000 | 767000 | 767000 | 768000 | 767000 | 227 |
| 307 | 20250415 | 133700 | 157139564000 | 767000 | 767000 | 768000 | 767000 | 131 |
| 308 | 20250415 | 133600 | 157039053000 | 767000 | 769000 | 769000 | 767000 | 838 |
| 309 | 20250415 | 133500 | 156395497000 | 769000 | 769000 | 770000 | 768000 | 169 |
| 310 | 20250415 | 133400 | 156265550000 | 769000 | 769000 | 770000 | 768000 | 606 |
| 311 | 20250415 | 133300 | 155799474000 | 768000 | 769000 | 769000 | 768000 | 132 |
| 312 | 20250415 | 133200 | 155698020000 | 769000 | 769000 | 769000 | 768000 | 84 |
| 313 | 20250415 | 133100 | 155633472000 | 768000 | 768000 | 769000 | 768000 | 141 |
| 314 | 20250415 | 133000 | 155525089000 | 767000 | 768000 | 770000 | 767000 | 1059 |
| 315 | 20250415 | 132900 | 154711231000 | 768000 | 770000 | 770000 | 768000 | 278 |
| 316 | 20250415 | 132800 | 154497436500 | 770000 | 771000 | 771000 | 769000 | 450 |
| 317 | 20250415 | 132700 | 154150924500 | 770000 | 771000 | 771000 | 770000 | 142 |
| 318 | 20250415 | 132600 | 154041546500 | 771000 | 770000 | 771000 | 770000 | 192 |
| 319 | 20250415 | 132500 | 153893623500 | 770000 | 770000 | 771000 | 770000 | 115 |
| 320 | 20250415 | 132400 | 153805038500 | 770000 | 770000 | 771000 | 769000 | 446 |
| 321 | 20250415 | 132300 | 153461604500 | 770000 | 770000 | 771000 | 769000 | 789 |
| 322 | 20250415 | 132200 | 152853816500 | 770000 | 770000 | 771000 | 769000 | 288 |
| 323 | 20250415 | 132100 | 152632019500 | 769000 | 769000 | 770000 | 768000 | 168 |
| 324 | 20250415 | 132000 | 152502825000 | 768000 | 768000 | 769000 | 767000 | 912 |
| 325 | 20250415 | 131900 | 151802182000 | 768000 | 768000 | 768000 | 767000 | 153 |
| 326 | 20250415 | 131800 | 151684702000 | 768000 | 767000 | 768000 | 766000 | 248 |
| 327 | 20250415 | 131700 | 151494498000 | 767000 | 766000 | 767000 | 766000 | 734 |
| 328 | 20250415 | 131600 | 150931939000 | 766000 | 767000 | 767000 | 766000 | 147 |
| 329 | 20250415 | 131500 | 150819300000 | 767000 | 767000 | 767000 | 766000 | 212 |
| 330 | 20250415 | 131400 | 150656881000 | 766000 | 767000 | 767000 | 766000 | 252 |
| 331 | 20250415 | 131300 | 150463831000 | 766000 | 767000 | 768000 | 766000 | 667 |
| 332 | 20250415 | 131200 | 149952702000 | 767000 | 768000 | 768000 | 766000 | 824 |
| 333 | 20250415 | 131100 | 149320879000 | 768000 | 767000 | 768000 | 767000 | 269 |
| 334 | 20250415 | 131000 | 149114535000 | 767000 | 769000 | 769000 | 767000 | 511 |
| 335 | 20250415 | 130900 | 148722432000 | 768000 | 768000 | 769000 | 767000 | 173 |
| 336 | 20250415 | 130800 | 148589579000 | 768000 | 768000 | 768000 | 767000 | 203 |
| 337 | 20250415 | 130700 | 148433760000 | 768000 | 769000 | 769000 | 766000 | 376 |
| 338 | 20250415 | 130600 | 148145145500 | 769000 | 767000 | 769000 | 767000 | 142 |
| 339 | 20250415 | 130500 | 148036026500 | 768000 | 769000 | 770000 | 767000 | 2727 |
| 340 | 20250415 | 130400 | 145940260000 | 769000 | 771000 | 771000 | 769000 | 404 |
| 341 | 20250415 | 130300 | 145629288000 | 771000 | 771000 | 771000 | 770000 | 239 |
| 342 | 20250415 | 130200 | 145445155000 | 770000 | 771000 | 771000 | 770000 | 56 |
| 343 | 20250415 | 130100 | 145402013000 | 770000 | 770000 | 771000 | 770000 | 201 |
| 344 | 20250415 | 130000 | 145247152000 | 770000 | 770000 | 771000 | 769000 | 142 |
| 345 | 20250415 | 125900 | 145137788000 | 770000 | 770000 | 770000 | 769000 | 243 |
| 346 | 20250415 | 125800 | 144950762000 | 770000 | 770000 | 771000 | 769000 | 344 |
| 347 | 20250415 | 125700 | 144685896000 | 771000 | 771000 | 772000 | 771000 | 653 |
| 348 | 20250415 | 125600 | 144182263000 | 772000 | 772000 | 772000 | 771000 | 130 |
| 349 | 20250415 | 125500 | 144081923000 | 771000 | 772000 | 772000 | 771000 | 64 |
| 350 | 20250415 | 125400 | 144032545000 | 772000 | 771000 | 772000 | 770000 | 117 |
| 351 | 20250415 | 125300 | 143942321000 | 771000 | 771500 | 772000 | 770000 | 468 |
| 352 | 20250415 | 125200 | 143581483500 | 771000 | 771000 | 772000 | 770000 | 199 |
| 353 | 20250415 | 125100 | 143428062500 | 771000 | 770000 | 771000 | 769000 | 220 |
| 354 | 20250415 | 125000 | 143258641500 | 771000 | 770000 | 772000 | 769000 | 839 |
| 355 | 20250415 | 124900 | 142612303500 | 770000 | 770000 | 771000 | 770000 | 512 |
| 356 | 20250415 | 124800 | 142217982000 | 770000 | 771000 | 771000 | 770000 | 97 |
| 357 | 20250415 | 124700 | 142143271000 | 771000 | 771000 | 771000 | 769000 | 364 |
| 358 | 20250415 | 124600 | 141862949000 | 770000 | 769000 | 771000 | 769000 | 149 |
| 359 | 20250415 | 124500 | 141748199000 | 770000 | 770000 | 770000 | 769000 | 155 |
| 360 | 20250415 | 124400 | 141628902000 | 770000 | 769000 | 770000 | 769000 | 94 |
| 361 | 20250415 | 124300 | 141556586000 | 769000 | 769000 | 770000 | 768000 | 217 |
| 362 | 20250415 | 124200 | 141389605000 | 769000 | 768000 | 770000 | 768000 | 199 |
| 363 | 20250415 | 124100 | 141236602000 | 768000 | 768000 | 769000 | 768000 | 119 |
| 364 | 20250415 | 124000 | 141145184000 | 768000 | 770000 | 770000 | 768000 | 455 |
| 365 | 20250415 | 123900 | 140795306000 | 770000 | 770000 | 770000 | 769000 | 91 |
| 366 | 20250415 | 123800 | 140725283000 | 770000 | 769000 | 770000 | 768000 | 479 |
| 367 | 20250415 | 123700 | 140356894000 | 769000 | 769000 | 769000 | 768000 | 123 |
| 368 | 20250415 | 123600 | 140262345000 | 769000 | 770000 | 770000 | 768000 | 345 |
| 369 | 20250415 | 123500 | 139997204000 | 770000 | 770000 | 771000 | 769000 | 364 |
| 370 | 20250415 | 123400 | 139717018000 | 770000 | 771000 | 772000 | 770000 | 393 |
| 371 | 20250415 | 123300 | 139414109000 | 771000 | 771000 | 772000 | 771000 | 288 |
| 372 | 20250415 | 123200 | 139192022000 | 772000 | 772000 | 772000 | 771000 | 137 |
| 373 | 20250415 | 123100 | 139086349000 | 771000 | 771000 | 772000 | 771000 | 136 |
| 374 | 20250415 | 123000 | 138981409500 | 771000 | 772000 | 772000 | 771000 | 114 |
| 375 | 20250415 | 122900 | 138893466500 | 772000 | 772000 | 772000 | 771000 | 168 |
| 376 | 20250415 | 122800 | 138763786500 | 772000 | 772000 | 772000 | 771000 | 326 |
| 377 | 20250415 | 122700 | 138512303500 | 771000 | 771500 | 772000 | 771000 | 541 |
| 378 | 20250415 | 122600 | 138094674000 | 771000 | 771000 | 772000 | 771000 | 72 |
| 379 | 20250415 | 122500 | 138039133500 | 771000 | 771000 | 772000 | 771000 | 174 |
| 380 | 20250415 | 122400 | 137904929500 | 772000 | 772000 | 772000 | 771000 | 178 |
| 381 | 20250415 | 122300 | 137767579500 | 771000 | 771000 | 772000 | 771000 | 412 |
| 382 | 20250415 | 122200 | 137449889000 | 771000 | 772000 | 772000 | 771000 | 95 |
| 383 | 20250415 | 122100 | 137376576000 | 772000 | 772000 | 772000 | 771000 | 116 |
| 384 | 20250415 | 122000 | 137287071000 | 772000 | 772000 | 772000 | 771000 | 89 |
| 385 | 20250415 | 121900 | 137218411000 | 772000 | 771000 | 772000 | 771000 | 94 |
| 386 | 20250415 | 121800 | 137145867000 | 771000 | 772000 | 772000 | 771000 | 1034 |
| 387 | 20250415 | 121700 | 136347905000 | 772000 | 771000 | 772000 | 771000 | 198 |
| 388 | 20250415 | 121600 | 136195164000 | 771000 | 771000 | 772000 | 771000 | 395 |
| 389 | 20250415 | 121500 | 135890442000 | 771000 | 771000 | 771000 | 770000 | 537 |
| 390 | 20250415 | 121400 | 135476602000 | 771000 | 770000 | 771000 | 769000 | 808 |
| 391 | 20250415 | 121300 | 134854525000 | 769000 | 770000 | 770000 | 769000 | 213 |
| 392 | 20250415 | 121200 | 134690580000 | 770000 | 770000 | 770000 | 769000 | 171 |
| 393 | 20250415 | 121100 | 134559058000 | 769000 | 769000 | 770000 | 768000 | 645 |
| 394 | 20250415 | 121000 | 134063183000 | 769000 | 768000 | 769000 | 768000 | 140 |
| 395 | 20250415 | 120900 | 133955607000 | 768000 | 767000 | 769000 | 767000 | 250 |
| 396 | 20250415 | 120800 | 133763615000 | 768000 | 767000 | 768000 | 767000 | 113 |
| 397 | 20250415 | 120700 | 133676870000 | 767000 | 768000 | 768000 | 767000 | 210 |
| 398 | 20250415 | 120600 | 133515643000 | 768000 | 768000 | 768000 | 767000 | 374 |
| 399 | 20250415 | 120500 | 133228524000 | 768000 | 768000 | 768000 | 767000 | 93 |
| 400 | 20250415 | 120400 | 133157141000 | 768000 | 768000 | 768000 | 767000 | 115 |
| 401 | 20250415 | 120300 | 133068892000 | 768000 | 768000 | 768000 | 767000 | 77 |
| 402 | 20250415 | 120200 | 133009768000 | 767000 | 768000 | 768000 | 767000 | 487 |
| 403 | 20250415 | 120100 | 132635953000 | 767000 | 768000 | 768000 | 767000 | 80 |
| 404 | 20250415 | 120000 | 132574557000 | 768000 | 768000 | 768000 | 767000 | 179 |
| 405 | 20250415 | 115900 | 132437211000 | 767000 | 768500 | 768500 | 767000 | 583 |
| 406 | 20250415 | 115800 | 131989520500 | 768500 | 769000 | 769000 | 768000 | 204 |
| 407 | 20250415 | 115700 | 131832701000 | 768000 | 769000 | 769000 | 768000 | 258 |
| 408 | 20250415 | 115600 | 131634395000 | 769000 | 767000 | 769000 | 766000 | 837 |
| 409 | 20250415 | 115500 | 130992078000 | 767000 | 766000 | 767000 | 766000 | 114 |
| 410 | 20250415 | 115400 | 130904682000 | 766000 | 766000 | 767000 | 765000 | 313 |
| 411 | 20250415 | 115300 | 130664875000 | 766000 | 766000 | 766000 | 765000 | 266 |
| 412 | 20250415 | 115200 | 130461140000 | 765000 | 766000 | 766000 | 765000 | 157 |
| 413 | 20250415 | 115100 | 130340935500 | 766000 | 766000 | 767000 | 765000 | 1156 |
| 414 | 20250415 | 115000 | 129455445500 | 766000 | 765000 | 767000 | 765000 | 378 |
| 415 | 20250415 | 114900 | 129165941500 | 766000 | 765000 | 766000 | 764000 | 297 |
| 416 | 20250415 | 114800 | 128938750500 | 765000 | 764000 | 765000 | 763000 | 339 |
| 417 | 20250415 | 114700 | 128679763500 | 763000 | 764000 | 764000 | 763000 | 96 |
| 418 | 20250415 | 114600 | 128606472500 | 764000 | 764000 | 764000 | 763000 | 447 |
| 419 | 20250415 | 114500 | 128265252500 | 764000 | 762000 | 764000 | 762000 | 205 |
| 420 | 20250415 | 114400 | 128108838500 | 763000 | 763000 | 764000 | 762000 | 384 |
| 421 | 20250415 | 114300 | 127815825500 | 763000 | 763000 | 764000 | 763000 | 111 |
| 422 | 20250415 | 114200 | 127731099500 | 763000 | 763000 | 764000 | 762000 | 473 |
| 423 | 20250415 | 114100 | 127370295500 | 763000 | 763000 | 763000 | 762000 | 314 |
| 424 | 20250415 | 114000 | 127130795500 | 762000 | 763000 | 763000 | 762000 | 123 |
| 425 | 20250415 | 113900 | 127037042500 | 762000 | 762000 | 762000 | 761000 | 434 |
| 426 | 20250415 | 113800 | 126706419500 | 761000 | 761000 | 762000 | 761000 | 81 |
| 427 | 20250415 | 113700 | 126644746000 | 762000 | 761000 | 762000 | 761000 | 88 |
| 428 | 20250415 | 113600 | 126577736000 | 761000 | 761000 | 762000 | 761000 | 146 |
| 429 | 20250415 | 113500 | 126466552000 | 761000 | 763000 | 764000 | 761000 | 618 |
| 430 | 20250415 | 113400 | 125995382500 | 763000 | 765000 | 765000 | 762000 | 706 |
| 431 | 20250415 | 113300 | 125456555500 | 765000 | 768000 | 768000 | 764000 | 617 |
| 432 | 20250415 | 113200 | 124984273500 | 768000 | 765000 | 768000 | 765000 | 1627 |
| 433 | 20250415 | 113100 | 123737803500 | 765000 | 760000 | 765000 | 759000 | 2438 |
| 434 | 20250415 | 113000 | 121879584500 | 760000 | 759000 | 760000 | 758000 | 1425 |
| 435 | 20250415 | 112900 | 120798415500 | 758000 | 761000 | 761000 | 758000 | 3492 |
| 436 | 20250415 | 112800 | 118146131500 | 761000 | 761000 | 762000 | 760000 | 2156 |
| 437 | 20250415 | 112700 | 116505987000 | 761000 | 761000 | 762000 | 761000 | 813 |
| 438 | 20250415 | 112600 | 115887239000 | 761000 | 762000 | 763000 | 761000 | 1292 |
| 439 | 20250415 | 112500 | 114903011500 | 762000 | 763000 | 764000 | 762000 | 1532 |
| 440 | 20250415 | 112400 | 113734641500 | 763000 | 765000 | 766000 | 763000 | 2087 |
| 441 | 20250415 | 112300 | 112139181500 | 765000 | 765000 | 766000 | 765000 | 176 |
| 442 | 20250415 | 112200 | 112004514000 | 765000 | 766000 | 766000 | 765000 | 235 |
| 443 | 20250415 | 112100 | 111824696000 | 766000 | 765000 | 766000 | 765000 | 387 |
| 444 | 20250415 | 112000 | 111528589000 | 766000 | 765000 | 766000 | 765000 | 633 |
| 445 | 20250415 | 111900 | 111044155000 | 766000 | 765000 | 766000 | 765000 | 465 |
| 446 | 20250415 | 111800 | 110688390500 | 765000 | 765000 | 766000 | 765000 | 407 |
| 447 | 20250415 | 111700 | 110376934000 | 766000 | 767000 | 767000 | 765000 | 2522 |
| 448 | 20250415 | 111600 | 108444868500 | 767000 | 768000 | 768000 | 767000 | 1509 |
| 449 | 20250415 | 111500 | 107287320500 | 768000 | 767000 | 768000 | 767000 | 374 |
| 450 | 20250415 | 111400 | 107000443500 | 767000 | 768000 | 769000 | 767000 | 1161 |
| 451 | 20250415 | 111300 | 106108884000 | 769000 | 768000 | 769000 | 768000 | 500 |
| 452 | 20250415 | 111200 | 105724853000 | 768000 | 769000 | 769000 | 768000 | 551 |
| 453 | 20250415 | 111100 | 105301656000 | 769000 | 768000 | 769000 | 768000 | 240 |
| 454 | 20250415 | 111000 | 105117306000 | 769000 | 769000 | 770000 | 768000 | 533 |
| 455 | 20250415 | 110900 | 104707729000 | 769000 | 769000 | 770000 | 769000 | 637 |
| 456 | 20250415 | 110800 | 104217860000 | 769000 | 769000 | 770000 | 769000 | 232 |
| 457 | 20250415 | 110700 | 104039391500 | 769500 | 769000 | 770000 | 769000 | 255 |
| 458 | 20250415 | 110600 | 103843199500 | 769000 | 769000 | 770000 | 769000 | 412 |
| 459 | 20250415 | 110500 | 103526225000 | 769000 | 769000 | 770000 | 769000 | 316 |
| 460 | 20250415 | 110400 | 103283137000 | 769000 | 769000 | 770000 | 768000 | 2958 |
| 461 | 20250415 | 110300 | 101008424500 | 769000 | 771000 | 772000 | 769000 | 7370 |
| 462 | 20250415 | 110200 | 95330702500 | 771000 | 772000 | 772000 | 771000 | 157 |
| 463 | 20250415 | 110100 | 95209605000 | 772000 | 771500 | 772000 | 771000 | 282 |
| 464 | 20250415 | 110000 | 94992068000 | 772000 | 771000 | 772000 | 771000 | 99 |
| 465 | 20250415 | 105900 | 94915684500 | 771000 | 771000 | 772000 | 771000 | 466 |
| 466 | 20250415 | 105800 | 94556108000 | 771500 | 772000 | 772000 | 771000 | 250 |
| 467 | 20250415 | 105700 | 94363262000 | 772000 | 771000 | 772000 | 771000 | 318 |
| 468 | 20250415 | 105600 | 94117880000 | 772000 | 772000 | 773000 | 771000 | 1041 |
| 469 | 20250415 | 105500 | 93314572500 | 773000 | 772000 | 773000 | 772000 | 1538 |
| 470 | 20250415 | 105400 | 92127227000 | 772000 | 773000 | 773000 | 772000 | 181 |
| 471 | 20250415 | 105300 | 91987457000 | 773000 | 772000 | 773000 | 772000 | 111 |
| 472 | 20250415 | 105200 | 91901733000 | 772000 | 772000 | 773000 | 772000 | 100 |
| 473 | 20250415 | 105100 | 91824488000 | 773000 | 772000 | 773000 | 772000 | 156 |
| 474 | 20250415 | 105000 | 91704031000 | 772500 | 772000 | 773000 | 772000 | 228 |
| 475 | 20250415 | 104900 | 91527996500 | 773000 | 772000 | 773000 | 772000 | 256 |
| 476 | 20250415 | 104800 | 91330311500 | 773000 | 772000 | 773000 | 772000 | 73 |
| 477 | 20250415 | 104700 | 91273922500 | 772000 | 773000 | 773000 | 772000 | 283 |
| 478 | 20250415 | 104600 | 91055291500 | 773000 | 772000 | 773000 | 772000 | 88 |
| 479 | 20250415 | 104500 | 90987320500 | 772000 | 773000 | 773000 | 772000 | 121 |
| 480 | 20250415 | 104400 | 90893813000 | 772000 | 773000 | 773000 | 772000 | 159 |
| 481 | 20250415 | 104300 | 90770950000 | 773000 | 772000 | 773000 | 772000 | 371 |
| 482 | 20250415 | 104200 | 90484304500 | 773000 | 772000 | 773000 | 772000 | 472 |
| 483 | 20250415 | 104100 | 90119557000 | 773000 | 773000 | 774000 | 772000 | 1210 |
| 484 | 20250415 | 104000 | 89184424000 | 774000 | 775000 | 775000 | 773000 | 1595 |
| 485 | 20250415 | 103900 | 87949959000 | 774000 | 775000 | 775000 | 774000 | 227 |
| 486 | 20250415 | 103800 | 87774108000 | 775000 | 774000 | 775000 | 774000 | 181 |
| 487 | 20250415 | 103700 | 87633966000 | 774000 | 774000 | 775000 | 774000 | 54 |
| 488 | 20250415 | 103600 | 87592144000 | 775000 | 774000 | 775000 | 774000 | 101 |
| 489 | 20250415 | 103500 | 87513916000 | 775000 | 774000 | 775000 | 774000 | 115 |
| 490 | 20250415 | 103400 | 87424837000 | 774000 | 774000 | 775000 | 774000 | 474 |
| 491 | 20250415 | 103300 | 87057610000 | 774000 | 774000 | 775000 | 774000 | 356 |
| 492 | 20250415 | 103200 | 86781794000 | 774000 | 776000 | 776000 | 774000 | 494 |
| 493 | 20250415 | 103100 | 86398921000 | 775000 | 775000 | 776000 | 775000 | 108 |
| 494 | 20250415 | 103000 | 86315194000 | 775000 | 776000 | 777000 | 775000 | 257 |
| 495 | 20250415 | 102900 | 86115795000 | 776000 | 775000 | 777000 | 775000 | 1148 |
| 496 | 20250415 | 102800 | 85225024000 | 775000 | 776000 | 776000 | 775000 | 279 |
| 497 | 20250415 | 102700 | 85008771000 | 776000 | 775000 | 776000 | 775000 | 114 |
| 498 | 20250415 | 102600 | 84920393000 | 775000 | 775000 | 776000 | 775000 | 122 |
| 499 | 20250415 | 102500 | 84825816500 | 776000 | 775000 | 776000 | 775000 | 172 |
| 500 | 20250415 | 102400 | 84692488000 | 776000 | 776000 | 776000 | 775000 | 111 |
| 501 | 20250415 | 102300 | 84606396000 | 776000 | 775000 | 776000 | 775000 | 81 |
| 502 | 20250415 | 102200 | 84543612000 | 776000 | 775000 | 776000 | 775000 | 620 |
| 503 | 20250415 | 102100 | 84063093000 | 775000 | 775000 | 775000 | 774000 | 382 |
| 504 | 20250415 | 102000 | 83767073500 | 774500 | 777000 | 777000 | 774000 | 1181 |
| 505 | 20250415 | 101900 | 82851187000 | 776000 | 777000 | 777000 | 776000 | 84 |
| 506 | 20250415 | 101800 | 82785949000 | 777000 | 776000 | 777000 | 776000 | 84 |
| 507 | 20250415 | 101700 | 82720746500 | 776500 | 777000 | 777000 | 776000 | 351 |
| 508 | 20250415 | 101600 | 82448190500 | 777000 | 778000 | 778000 | 776000 | 718 |
| 509 | 20250415 | 101500 | 81890185500 | 778000 | 776000 | 778000 | 776000 | 764 |
| 510 | 20250415 | 101400 | 81296514500 | 777000 | 775000 | 777000 | 775000 | 660 |
| 511 | 20250415 | 101300 | 80784369500 | 775000 | 775000 | 776000 | 775000 | 126 |
| 512 | 20250415 | 101200 | 80686669500 | 775000 | 776000 | 776000 | 775000 | 177 |
| 513 | 20250415 | 101100 | 80549452500 | 776000 | 776000 | 776000 | 775000 | 49 |
| 514 | 20250415 | 101000 | 80511459500 | 776000 | 775000 | 776000 | 774000 | 523 |
| 515 | 20250415 | 100900 | 80106114000 | 775000 | 777000 | 777000 | 775000 | 912 |
| 516 | 20250415 | 100800 | 79398588000 | 777000 | 776000 | 777000 | 775000 | 397 |
| 517 | 20250415 | 100700 | 79090526000 | 776000 | 776000 | 776000 | 775000 | 1150 |
| 518 | 20250415 | 100600 | 78198134000 | 775000 | 775000 | 776000 | 774000 | 336 |
| 519 | 20250415 | 100500 | 77937790500 | 774000 | 773000 | 774000 | 773000 | 520 |
| 520 | 20250415 | 100400 | 77535408500 | 773000 | 773000 | 774000 | 772000 | 198 |
| 521 | 20250415 | 100300 | 77382317500 | 773000 | 774000 | 774000 | 772000 | 412 |
| 522 | 20250415 | 100200 | 77063793500 | 774000 | 776000 | 776000 | 773000 | 1102 |
| 523 | 20250415 | 100100 | 76210322500 | 776000 | 773000 | 776000 | 772000 | 1635 |
| 524 | 20250415 | 100000 | 74944669500 | 773000 | 772000 | 773000 | 772000 | 632 |
| 525 | 20250415 | 095900 | 74456223500 | 772000 | 771000 | 773000 | 771000 | 990 |
| 526 | 20250415 | 095800 | 73692233500 | 771000 | 771000 | 772000 | 771000 | 265 |
| 527 | 20250415 | 095700 | 73487859500 | 771000 | 771000 | 772000 | 771000 | 476 |
| 528 | 20250415 | 095600 | 73120624500 | 772000 | 772000 | 773000 | 771000 | 2342 |
| 529 | 20250415 | 095500 | 71312808500 | 773000 | 772000 | 773000 | 772000 | 502 |
| 530 | 20250415 | 095400 | 70925036000 | 772000 | 772000 | 773000 | 772000 | 1018 |
| 531 | 20250415 | 095300 | 70139090000 | 773000 | 772000 | 773000 | 772000 | 276 |
| 532 | 20250415 | 095200 | 69925988000 | 773000 | 772000 | 774000 | 772000 | 456 |
| 533 | 20250415 | 095100 | 69573639000 | 772000 | 773000 | 774000 | 772000 | 1431 |
| 534 | 20250415 | 095000 | 68467562000 | 773000 | 774000 | 775000 | 773000 | 1727 |
| 535 | 20250415 | 094900 | 67131782000 | 775000 | 774000 | 775000 | 774000 | 545 |
| 536 | 20250415 | 094800 | 66709862500 | 774000 | 775000 | 775000 | 774000 | 360 |
| 537 | 20250415 | 094700 | 66431161500 | 775000 | 774000 | 775000 | 774000 | 242 |
| 538 | 20250415 | 094600 | 66243817500 | 774000 | 773000 | 775000 | 773000 | 1024 |
| 539 | 20250415 | 094500 | 65451593500 | 774000 | 775000 | 776000 | 773000 | 1471 |
| 540 | 20250415 | 094400 | 64312649500 | 775000 | 775000 | 776000 | 775000 | 851 |
| 541 | 20250415 | 094300 | 63652865500 | 776000 | 775000 | 776000 | 775000 | 300 |
| 542 | 20250415 | 094200 | 63420182500 | 776000 | 778000 | 778000 | 775000 | 759 |
| 543 | 20250415 | 094100 | 62830824500 | 778000 | 777000 | 778000 | 777000 | 252 |
| 544 | 20250415 | 094000 | 62634977000 | 778000 | 778000 | 779000 | 777000 | 834 |
| 545 | 20250415 | 093900 | 61986208000 | 778000 | 778000 | 779000 | 778000 | 178 |
| 546 | 20250415 | 093800 | 61847689000 | 779000 | 778000 | 779000 | 778000 | 249 |
| 547 | 20250415 | 093700 | 61653826000 | 779000 | 779000 | 779000 | 778000 | 262 |
| 548 | 20250415 | 093600 | 61449741000 | 779000 | 780000 | 780000 | 777000 | 1128 |
| 549 | 20250415 | 093500 | 60571729000 | 780000 | 779000 | 780000 | 778000 | 457 |
| 550 | 20250415 | 093400 | 60215718000 | 779000 | 778000 | 780000 | 778000 | 1502 |
| 551 | 20250415 | 093300 | 59045614000 | 778000 | 777000 | 778000 | 776000 | 704 |
| 552 | 20250415 | 093200 | 58498675000 | 776000 | 777000 | 777000 | 776000 | 379 |
| 553 | 20250415 | 093100 | 58204429000 | 777000 | 776000 | 777000 | 774000 | 688 |
| 554 | 20250415 | 093000 | 57670933000 | 776000 | 776000 | 776000 | 775000 | 274 |
| 555 | 20250415 | 092900 | 57458408000 | 776000 | 774000 | 777000 | 774000 | 1165 |
| 556 | 20250415 | 092800 | 56555576000 | 774000 | 774000 | 774000 | 773000 | 458 |
| 557 | 20250415 | 092700 | 56201335000 | 774000 | 774000 | 774000 | 773000 | 751 |
| 558 | 20250415 | 092600 | 55620725000 | 773000 | 775000 | 777000 | 772500 | 2591 |
| 559 | 20250415 | 092500 | 53615596500 | 775000 | 774000 | 777000 | 774000 | 1190 |
| 560 | 20250415 | 092400 | 52692762500 | 773000 | 773000 | 774000 | 772000 | 1420 |
| 561 | 20250415 | 092300 | 51594570000 | 773000 | 776000 | 776000 | 772000 | 3045 |
| 562 | 20250415 | 092200 | 49237593500 | 776000 | 779000 | 779000 | 775000 | 3767 |
| 563 | 20250415 | 092100 | 46310475000 | 779000 | 779000 | 780000 | 778000 | 944 |
| 564 | 20250415 | 092000 | 45575250000 | 779000 | 780000 | 781000 | 778000 | 2598 |
| 565 | 20250415 | 091900 | 43550993000 | 781000 | 781000 | 782000 | 780000 | 1263 |
| 566 | 20250415 | 091800 | 42564845000 | 782000 | 782000 | 782000 | 780000 | 2499 |
| 567 | 20250415 | 091700 | 40613692500 | 782000 | 783000 | 783000 | 781000 | 1968 |
| 568 | 20250415 | 091600 | 39075078500 | 783000 | 783000 | 783000 | 782000 | 1609 |
| 569 | 20250415 | 091500 | 37815803500 | 783000 | 784000 | 784000 | 782000 | 665 |
| 570 | 20250415 | 091400 | 37295072500 | 784000 | 785000 | 785000 | 783000 | 554 |
| 571 | 20250415 | 091300 | 36860769500 | 785000 | 784000 | 785000 | 784000 | 1133 |
| 572 | 20250415 | 091200 | 35971932000 | 784000 | 783000 | 786000 | 782500 | 1232 |
| 573 | 20250415 | 091100 | 35005894000 | 783000 | 783000 | 784000 | 780000 | 2955 |
| 574 | 20250415 | 091000 | 32695786000 | 783000 | 782000 | 784000 | 781000 | 1499 |
| 575 | 20250415 | 090900 | 31522799500 | 781000 | 782000 | 782000 | 780000 | 2166 |
| 576 | 20250415 | 090800 | 29830998500 | 782000 | 783000 | 783000 | 782000 | 753 |
| 577 | 20250415 | 090700 | 29242014500 | 783000 | 784000 | 785000 | 781000 | 2079 |
| 578 | 20250415 | 090600 | 27613978500 | 784000 | 783000 | 786000 | 783000 | 1979 |
| 579 | 20250415 | 090500 | 26061614500 | 782000 | 779000 | 783000 | 779000 | 1571 |
| 580 | 20250415 | 090400 | 24835541000 | 780000 | 785000 | 787000 | 778000 | 6290 |
| 581 | 20250415 | 090300 | 19918886500 | 785000 | 789000 | 789000 | 784000 | 2470 |
| 582 | 20250415 | 090200 | 17976094000 | 789000 | 788000 | 790000 | 788000 | 2188 |
| 583 | 20250415 | 090100 | 16250275000 | 788000 | 791000 | 791000 | 788000 | 1845 |
| 584 | 20250415 | 090000 | 14794750000 | 791000 | 796000 | 797000 | 780000 | 18658 |