34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 3 | 20250416 | 184100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20250416 | 184000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20250416 | 183900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20250416 | 183800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20250416 | 183700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20250416 | 183600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20250416 | 183500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20250416 | 183400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20250416 | 183300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20250416 | 183200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20250416 | 183100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20250416 | 183000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20250416 | 182900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20250416 | 182800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20250416 | 182700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20250416 | 182600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20250416 | 182500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20250416 | 182400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20250416 | 182300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20250416 | 182200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20250416 | 182100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20250416 | 182000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20250416 | 181900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20250416 | 181800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20250416 | 181700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20250416 | 181600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20250416 | 181500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20250416 | 181400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20250416 | 181300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20250416 | 181200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 33 | 20250416 | 181100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20250416 | 181000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20250416 | 180900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20250416 | 180800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20250416 | 180700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20250416 | 180600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20250416 | 180500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20250416 | 180400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20250416 | 180300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20250416 | 180200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20250416 | 180100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20250416 | 180000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20250416 | 175900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20250416 | 175800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20250416 | 175700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20250416 | 175600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20250416 | 175500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20250416 | 175400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20250416 | 175300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20250416 | 175200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20250416 | 175100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20250416 | 175000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20250416 | 174900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20250416 | 174800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20250416 | 174700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20250416 | 174600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20250416 | 174500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20250416 | 174400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20250416 | 174300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20250416 | 174200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 63 | 20250416 | 174100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20250416 | 174000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20250416 | 173900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20250416 | 173800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20250416 | 173700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20250416 | 173600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20250416 | 173500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20250416 | 173400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20250416 | 173300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20250416 | 173200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20250416 | 173100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20250416 | 173000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20250416 | 172900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20250416 | 172800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20250416 | 172700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20250416 | 172600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20250416 | 172500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20250416 | 172400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20250416 | 172300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20250416 | 172200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20250416 | 172100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20250416 | 172000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20250416 | 171900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20250416 | 171800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20250416 | 171700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20250416 | 171600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20250416 | 171500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20250416 | 171400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20250416 | 171300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20250416 | 171200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 93 | 20250416 | 171100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20250416 | 171000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20250416 | 170900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20250416 | 170800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20250416 | 170700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20250416 | 170600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20250416 | 170500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20250416 | 170400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20250416 | 170300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20250416 | 170200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20250416 | 170100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20250416 | 170000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20250416 | 165900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20250416 | 165800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20250416 | 165700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20250416 | 165600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20250416 | 165500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20250416 | 165400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20250416 | 165300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20250416 | 165200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20250416 | 165100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20250416 | 165000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20250416 | 164900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20250416 | 164800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20250416 | 164700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20250416 | 164600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20250416 | 164500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20250416 | 164400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20250416 | 164300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20250416 | 164200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 123 | 20250416 | 164100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20250416 | 164000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20250416 | 163900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20250416 | 163800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20250416 | 163700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20250416 | 163600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20250416 | 163500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20250416 | 163400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20250416 | 163300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20250416 | 163200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20250416 | 163100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20250416 | 163000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20250416 | 162900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20250416 | 162800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20250416 | 162700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20250416 | 162600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20250416 | 162500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20250416 | 162400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20250416 | 162300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20250416 | 162200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20250416 | 162100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20250416 | 162000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20250416 | 161900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20250416 | 161800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20250416 | 161700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20250416 | 161600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20250416 | 161500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20250416 | 161400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20250416 | 161300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20250416 | 161200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 153 | 20250416 | 161100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20250416 | 161000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20250416 | 160900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20250416 | 160800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20250416 | 160700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20250416 | 160600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20250416 | 160500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20250416 | 160400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20250416 | 160300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20250416 | 160200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20250416 | 160100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20250416 | 160000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20250416 | 155900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20250416 | 155800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20250416 | 155700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20250416 | 155600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20250416 | 155500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20250416 | 155400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20250416 | 155300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20250416 | 155200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20250416 | 155100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20250416 | 155000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20250416 | 154900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20250416 | 154800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20250416 | 154700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20250416 | 154600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20250416 | 154500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20250416 | 154400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20250416 | 154300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20250416 | 154200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 183 | 20250416 | 154100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20250416 | 154000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20250416 | 153900 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20250416 | 153800 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20250416 | 153700 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20250416 | 153600 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20250416 | 153500 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20250416 | 153400 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20250416 | 153300 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20250416 | 153200 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20250416 | 153100 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20250416 | 153000 | 19965355250 | 239500 | 239500 | 239500 | 239500 | 8119 |
| 195 | 20250416 | 152900 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 196 | 20250416 | 152800 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 197 | 20250416 | 152700 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 198 | 20250416 | 152600 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 199 | 20250416 | 152500 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 200 | 20250416 | 152400 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 201 | 20250416 | 152300 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 202 | 20250416 | 152200 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 203 | 20250416 | 152100 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 204 | 20250416 | 152000 | 18020854750 | 239000 | 239000 | 239000 | 239000 | 0 |
| 205 | 20250416 | 151900 | 18020854750 | 239000 | 239000 | 239500 | 239000 | 177 |
| 206 | 20250416 | 151800 | 17978480250 | 239000 | 239000 | 240000 | 239000 | 152 |
| 207 | 20250416 | 151700 | 17942084750 | 239500 | 239000 | 239500 | 239000 | 139 |
| 208 | 20250416 | 151600 | 17908823250 | 239000 | 239000 | 240000 | 238500 | 852 |
| 209 | 20250416 | 151500 | 17704998750 | 239000 | 239500 | 239500 | 238500 | 736 |
| 210 | 20250416 | 151400 | 17529115750 | 239000 | 239000 | 239500 | 239000 | 81 |
| 211 | 20250416 | 151300 | 17509751250 | 239500 | 239000 | 239500 | 239000 | 54 |
| 212 | 20250416 | 151200 | 17496843250 | 239000 | 238500 | 239500 | 238500 | 214 |
| 213 | 20250416 | 151100 | 17445713750 | 239000 | 239000 | 239500 | 238500 | 348 |
| 214 | 20250416 | 151000 | 17362561750 | 239500 | 238500 | 239500 | 238500 | 645 |
| 215 | 20250416 | 150900 | 17208417750 | 238500 | 239000 | 239000 | 238500 | 63 |
| 216 | 20250416 | 150800 | 17193383750 | 239000 | 238500 | 239000 | 238500 | 110 |
| 217 | 20250416 | 150700 | 17167123250 | 239000 | 239000 | 239000 | 238500 | 115 |
| 218 | 20250416 | 150600 | 17139660750 | 239000 | 239000 | 239000 | 238500 | 161 |
| 219 | 20250416 | 150500 | 17101205250 | 238500 | 238500 | 239000 | 238500 | 125 |
| 220 | 20250416 | 150400 | 17071359250 | 238500 | 238500 | 239000 | 238500 | 242 |
| 221 | 20250416 | 150300 | 17013549750 | 239000 | 239500 | 239500 | 238500 | 447 |
| 222 | 20250416 | 150200 | 16906717750 | 239500 | 239500 | 239500 | 239000 | 80 |
| 223 | 20250416 | 150100 | 16887587250 | 239000 | 239000 | 239500 | 239000 | 70 |
| 224 | 20250416 | 150000 | 16870855250 | 239500 | 239000 | 240000 | 238500 | 992 |
| 225 | 20250416 | 145900 | 16633635250 | 239000 | 238750 | 239000 | 238500 | 155 |
| 226 | 20250416 | 145800 | 16596645750 | 239000 | 238500 | 239000 | 238500 | 70 |
| 227 | 20250416 | 145700 | 16579944750 | 238500 | 238500 | 239000 | 238500 | 38 |
| 228 | 20250416 | 145600 | 16570872250 | 238500 | 239000 | 239000 | 238500 | 400 |
| 229 | 20250416 | 145500 | 16475305750 | 239000 | 239000 | 240000 | 238500 | 571 |
| 230 | 20250416 | 145400 | 16338638250 | 239500 | 239000 | 239500 | 239000 | 494 |
| 231 | 20250416 | 145300 | 16220542750 | 239000 | 239500 | 239500 | 239000 | 155 |
| 232 | 20250416 | 145200 | 16183475750 | 239000 | 239000 | 239500 | 239000 | 77 |
| 233 | 20250416 | 145100 | 16165063750 | 239000 | 239500 | 239500 | 239000 | 71 |
| 234 | 20250416 | 145000 | 16148087250 | 239000 | 239000 | 239500 | 239000 | 283 |
| 235 | 20250416 | 144900 | 16080357250 | 239000 | 239500 | 239500 | 239000 | 71 |
| 236 | 20250416 | 144800 | 16063383250 | 239000 | 239000 | 239500 | 239000 | 81 |
| 237 | 20250416 | 144700 | 16044022250 | 239000 | 239500 | 239500 | 239000 | 122 |
| 238 | 20250416 | 144600 | 16014844750 | 239500 | 239000 | 239500 | 239000 | 166 |
| 239 | 20250416 | 144500 | 15975119250 | 239500 | 239000 | 239500 | 238500 | 86 |
| 240 | 20250416 | 144400 | 15954557250 | 239000 | 238500 | 239500 | 238500 | 186 |
| 241 | 20250416 | 144300 | 15910117750 | 239000 | 239500 | 239500 | 238500 | 1050 |
| 242 | 20250416 | 144200 | 15659171750 | 239000 | 239500 | 239500 | 239000 | 202 |
| 243 | 20250416 | 144100 | 15610824250 | 239500 | 239000 | 239500 | 239000 | 93 |
| 244 | 20250416 | 144000 | 15588591250 | 239500 | 239000 | 239500 | 239000 | 575 |
| 245 | 20250416 | 143900 | 15450909750 | 239000 | 239000 | 239500 | 239000 | 231 |
| 246 | 20250416 | 143800 | 15395633250 | 239500 | 239250 | 239500 | 239000 | 104 |
| 247 | 20250416 | 143700 | 15370758750 | 239500 | 239500 | 239500 | 239000 | 74 |
| 248 | 20250416 | 143600 | 15353040750 | 239000 | 239000 | 239500 | 239000 | 125 |
| 249 | 20250416 | 143500 | 15323140750 | 239000 | 239500 | 239500 | 239000 | 106 |
| 250 | 20250416 | 143400 | 15297799250 | 239000 | 239000 | 239500 | 239000 | 123 |
| 251 | 20250416 | 143300 | 15268390750 | 239500 | 239500 | 239500 | 239000 | 132 |
| 252 | 20250416 | 143200 | 15236817250 | 239000 | 239500 | 239500 | 239000 | 207 |
| 253 | 20250416 | 143100 | 15187337750 | 239000 | 239250 | 239500 | 239000 | 116 |
| 254 | 20250416 | 143000 | 15159601250 | 239500 | 239000 | 239500 | 239000 | 99 |
| 255 | 20250416 | 142900 | 15135907250 | 239500 | 239500 | 239500 | 239000 | 94 |
| 256 | 20250416 | 142800 | 15113428250 | 239500 | 239000 | 239500 | 239000 | 153 |
| 257 | 20250416 | 142700 | 15076820750 | 239500 | 239500 | 239500 | 239000 | 338 |
| 258 | 20250416 | 142600 | 14995904250 | 239500 | 239500 | 239750 | 239000 | 118 |
| 259 | 20250416 | 142500 | 14967675250 | 239500 | 239500 | 240000 | 239250 | 283 |
| 260 | 20250416 | 142400 | 14899884000 | 240000 | 239500 | 240000 | 239500 | 406 |
| 261 | 20250416 | 142300 | 14802619500 | 239500 | 240000 | 240000 | 239500 | 348 |
| 262 | 20250416 | 142200 | 14719266000 | 240000 | 239500 | 240000 | 239500 | 471 |
| 263 | 20250416 | 142100 | 14606452000 | 240000 | 240000 | 240000 | 239500 | 337 |
| 264 | 20250416 | 142000 | 14525719500 | 240000 | 239500 | 240000 | 239500 | 160 |
| 265 | 20250416 | 141900 | 14487355000 | 239500 | 239500 | 240000 | 239500 | 86 |
| 266 | 20250416 | 141800 | 14466749500 | 240000 | 240000 | 240000 | 239500 | 72 |
| 267 | 20250416 | 141700 | 14449493500 | 240000 | 239500 | 240000 | 239500 | 269 |
| 268 | 20250416 | 141600 | 14385018000 | 239500 | 239500 | 240000 | 239000 | 543 |
| 269 | 20250416 | 141500 | 14254969500 | 239500 | 240000 | 240000 | 239000 | 917 |
| 270 | 20250416 | 141400 | 14035329000 | 240000 | 240000 | 240500 | 239500 | 1840 |
| 271 | 20250416 | 141300 | 13593746000 | 240500 | 240000 | 240500 | 240000 | 221 |
| 272 | 20250416 | 141200 | 13540665000 | 240500 | 240000 | 240500 | 240000 | 144 |
| 273 | 20250416 | 141100 | 13506075500 | 240500 | 240000 | 240500 | 240000 | 150 |
| 274 | 20250416 | 141000 | 13470042500 | 240000 | 240500 | 240500 | 240000 | 58 |
| 275 | 20250416 | 140900 | 13456103500 | 240000 | 240000 | 240500 | 240000 | 73 |
| 276 | 20250416 | 140800 | 13438575000 | 240500 | 240000 | 240500 | 240000 | 159 |
| 277 | 20250416 | 140700 | 13400365000 | 240500 | 240000 | 240500 | 240000 | 262 |
| 278 | 20250416 | 140600 | 13337397750 | 240250 | 240000 | 240500 | 240000 | 89 |
| 279 | 20250416 | 140500 | 13316027000 | 240000 | 240000 | 240500 | 240000 | 185 |
| 280 | 20250416 | 140400 | 13271559000 | 240000 | 240000 | 240500 | 240000 | 236 |
| 281 | 20250416 | 140300 | 13214836000 | 240000 | 240000 | 240500 | 240000 | 91 |
| 282 | 20250416 | 140200 | 13192954500 | 240500 | 240500 | 240500 | 240000 | 104 |
| 283 | 20250416 | 140100 | 13167967500 | 240000 | 240500 | 240500 | 240000 | 161 |
| 284 | 20250416 | 140000 | 13129287500 | 240500 | 240000 | 240500 | 240000 | 380 |
| 285 | 20250416 | 135900 | 13037925000 | 240500 | 240500 | 240500 | 240000 | 655 |
| 286 | 20250416 | 135800 | 12880433500 | 240000 | 240500 | 240500 | 240000 | 135 |
| 287 | 20250416 | 135700 | 12848005500 | 240500 | 240500 | 240500 | 240000 | 56 |
| 288 | 20250416 | 135600 | 12834552000 | 240000 | 240500 | 240500 | 240000 | 85 |
| 289 | 20250416 | 135500 | 12814140500 | 240500 | 240000 | 240500 | 240000 | 126 |
| 290 | 20250416 | 135400 | 12783873000 | 240500 | 240000 | 240500 | 240000 | 109 |
| 291 | 20250416 | 135300 | 12757684500 | 240500 | 240500 | 240500 | 240000 | 64 |
| 292 | 20250416 | 135200 | 12742316000 | 240500 | 240500 | 240500 | 240000 | 135 |
| 293 | 20250416 | 135100 | 12709884250 | 240000 | 240000 | 240500 | 240000 | 429 |
| 294 | 20250416 | 135000 | 12606737250 | 240500 | 240500 | 240500 | 240000 | 108 |
| 295 | 20250416 | 134900 | 12580768250 | 240000 | 240500 | 240500 | 240000 | 108 |
| 296 | 20250416 | 134800 | 12554834250 | 240500 | 240500 | 241000 | 240000 | 281 |
| 297 | 20250416 | 134700 | 12487272750 | 240000 | 240500 | 241000 | 240000 | 561 |
| 298 | 20250416 | 134600 | 12352377750 | 241000 | 241000 | 241000 | 240500 | 97 |
| 299 | 20250416 | 134500 | 12329041750 | 240500 | 240500 | 241000 | 240500 | 150 |
| 300 | 20250416 | 134400 | 12292951750 | 241000 | 240500 | 241000 | 240500 | 120 |
| 301 | 20250416 | 134300 | 12264064750 | 241000 | 240500 | 241000 | 240500 | 533 |
| 302 | 20250416 | 134200 | 12135629750 | 240500 | 241000 | 241000 | 240500 | 187 |
| 303 | 20250416 | 134100 | 12090583750 | 240500 | 241000 | 241000 | 240500 | 94 |
| 304 | 20250416 | 134000 | 12067934250 | 241000 | 241000 | 241000 | 240500 | 76 |
| 305 | 20250416 | 133900 | 12049631250 | 240500 | 241000 | 241000 | 240500 | 181 |
| 306 | 20250416 | 133800 | 12006014250 | 241000 | 241000 | 241000 | 240500 | 91 |
| 307 | 20250416 | 133700 | 11984089750 | 240500 | 241000 | 241000 | 240500 | 40 |
| 308 | 20250416 | 133600 | 11974460250 | 240500 | 240750 | 241000 | 240500 | 24 |
| 309 | 20250416 | 133500 | 11968682250 | 241000 | 240500 | 241000 | 240500 | 173 |
| 310 | 20250416 | 133400 | 11926990250 | 240500 | 241000 | 241000 | 240500 | 57 |
| 311 | 20250416 | 133300 | 11913266750 | 241000 | 241000 | 241000 | 240500 | 78 |
| 312 | 20250416 | 133200 | 11894472250 | 241000 | 241000 | 241000 | 240500 | 736 |
| 313 | 20250416 | 133100 | 11717447250 | 241000 | 240750 | 241000 | 240500 | 88 |
| 314 | 20250416 | 133000 | 11696253250 | 241000 | 241000 | 241000 | 240500 | 159 |
| 315 | 20250416 | 132900 | 11657984250 | 241000 | 241000 | 241000 | 240500 | 59 |
| 316 | 20250416 | 132800 | 11643777250 | 241000 | 241000 | 241000 | 240500 | 385 |
| 317 | 20250416 | 132700 | 11551012750 | 241000 | 240500 | 241000 | 240500 | 327 |
| 318 | 20250416 | 132600 | 11472337250 | 241000 | 241000 | 241000 | 240500 | 25 |
| 319 | 20250416 | 132500 | 11466316250 | 241000 | 241000 | 241000 | 240500 | 346 |
| 320 | 20250416 | 132400 | 11382954250 | 241000 | 240750 | 241000 | 240500 | 40 |
| 321 | 20250416 | 132300 | 11373321250 | 240750 | 240500 | 241000 | 240500 | 87 |
| 322 | 20250416 | 132200 | 11352367250 | 241000 | 240500 | 241000 | 240500 | 89 |
| 323 | 20250416 | 132100 | 11330930750 | 240500 | 241000 | 241000 | 240500 | 203 |
| 324 | 20250416 | 132000 | 11282030750 | 241000 | 241000 | 241000 | 240500 | 55 |
| 325 | 20250416 | 131900 | 11268780750 | 241000 | 240500 | 241000 | 240500 | 116 |
| 326 | 20250416 | 131800 | 11240861250 | 241000 | 241000 | 241000 | 240500 | 223 |
| 327 | 20250416 | 131700 | 11187135250 | 240500 | 240500 | 241000 | 240500 | 84 |
| 328 | 20250416 | 131600 | 11166907750 | 240500 | 241000 | 241000 | 240500 | 61 |
| 329 | 20250416 | 131500 | 11152216250 | 240500 | 240500 | 241000 | 240500 | 94 |
| 330 | 20250416 | 131400 | 11129571750 | 241000 | 241000 | 241000 | 240500 | 64 |
| 331 | 20250416 | 131300 | 11114151250 | 241000 | 241000 | 241000 | 241000 | 19 |
| 332 | 20250416 | 131200 | 11109572250 | 240500 | 240500 | 241000 | 240500 | 109 |
| 333 | 20250416 | 131100 | 11083316250 | 240500 | 241000 | 241000 | 240500 | 117 |
| 334 | 20250416 | 131000 | 11055121750 | 241000 | 241000 | 241000 | 240500 | 717 |
| 335 | 20250416 | 130900 | 10882376250 | 241000 | 241000 | 241000 | 240500 | 79 |
| 336 | 20250416 | 130800 | 10863349750 | 241000 | 240500 | 241000 | 240500 | 29 |
| 337 | 20250416 | 130700 | 10856363000 | 240500 | 241000 | 241000 | 240500 | 20 |
| 338 | 20250416 | 130600 | 10851546250 | 240500 | 241500 | 241500 | 240500 | 583 |
| 339 | 20250416 | 130500 | 10711046750 | 241500 | 241250 | 241500 | 241000 | 90 |
| 340 | 20250416 | 130400 | 10689332000 | 241250 | 241000 | 241250 | 241000 | 15 |
| 341 | 20250416 | 130300 | 10685716250 | 241000 | 241000 | 241500 | 241000 | 319 |
| 342 | 20250416 | 130200 | 10608819250 | 241000 | 241000 | 241500 | 241000 | 137 |
| 343 | 20250416 | 130100 | 10575772250 | 241000 | 241000 | 241000 | 241000 | 88 |
| 344 | 20250416 | 130000 | 10554564250 | 241500 | 241250 | 241500 | 241000 | 264 |
| 345 | 20250416 | 125900 | 10490871000 | 241250 | 241500 | 241500 | 241000 | 65 |
| 346 | 20250416 | 125800 | 10475176750 | 241500 | 241250 | 241500 | 241000 | 1023 |
| 347 | 20250416 | 125700 | 10228605000 | 241250 | 241000 | 241500 | 241000 | 67 |
| 348 | 20250416 | 125600 | 10212454250 | 241500 | 241500 | 241500 | 241000 | 74 |
| 349 | 20250416 | 125500 | 10194594250 | 241000 | 241500 | 241500 | 241000 | 119 |
| 350 | 20250416 | 125400 | 10165899250 | 241000 | 241000 | 241500 | 241000 | 58 |
| 351 | 20250416 | 125300 | 10151918250 | 241000 | 241000 | 241500 | 241000 | 177 |
| 352 | 20250416 | 125200 | 10109174750 | 241250 | 241000 | 241500 | 241000 | 81 |
| 353 | 20250416 | 125100 | 10089635500 | 241000 | 241500 | 241500 | 241000 | 125 |
| 354 | 20250416 | 125000 | 10059482500 | 241500 | 241500 | 241500 | 241250 | 28 |
| 355 | 20250416 | 124900 | 10052721500 | 241000 | 241500 | 241500 | 241000 | 43 |
| 356 | 20250416 | 124800 | 10042339500 | 241000 | 241000 | 241500 | 241000 | 82 |
| 357 | 20250416 | 124700 | 10022567500 | 241000 | 241000 | 241000 | 241000 | 7 |
| 358 | 20250416 | 124600 | 10020880500 | 241500 | 241000 | 241500 | 241000 | 172 |
| 359 | 20250416 | 124500 | 9979344250 | 241000 | 241000 | 241500 | 241000 | 43 |
| 360 | 20250416 | 124400 | 9968971000 | 241000 | 241500 | 241500 | 241000 | 46 |
| 361 | 20250416 | 124300 | 9957884000 | 241500 | 241500 | 241500 | 241000 | 58 |
| 362 | 20250416 | 124200 | 9943880000 | 241000 | 241250 | 241500 | 241000 | 43 |
| 363 | 20250416 | 124100 | 9933507500 | 241250 | 241000 | 241250 | 241000 | 43 |
| 364 | 20250416 | 124000 | 9923144000 | 241000 | 241500 | 241500 | 241000 | 47 |
| 365 | 20250416 | 123900 | 9911795500 | 241500 | 241000 | 241500 | 240500 | 576 |
| 366 | 20250416 | 123800 | 9772881000 | 241000 | 241500 | 241500 | 240500 | 693 |
| 367 | 20250416 | 123700 | 9605856000 | 241000 | 241500 | 242000 | 241000 | 146 |
| 368 | 20250416 | 123600 | 9570615000 | 242000 | 241500 | 242000 | 241500 | 147 |
| 369 | 20250416 | 123500 | 9535102500 | 241500 | 241500 | 241500 | 241000 | 117 |
| 370 | 20250416 | 123400 | 9506848000 | 241000 | 241250 | 241500 | 241000 | 100 |
| 371 | 20250416 | 123300 | 9482726500 | 241000 | 241000 | 241500 | 241000 | 65 |
| 372 | 20250416 | 123200 | 9467039500 | 241000 | 241500 | 241500 | 241000 | 32 |
| 373 | 20250416 | 123100 | 9459314000 | 241500 | 241250 | 241500 | 241000 | 53 |
| 374 | 20250416 | 123000 | 9446534250 | 241500 | 241250 | 241500 | 241000 | 76 |
| 375 | 20250416 | 122900 | 9428187500 | 241500 | 241250 | 241500 | 241000 | 100 |
| 376 | 20250416 | 122800 | 9404039000 | 241500 | 242000 | 242000 | 241500 | 631 |
| 377 | 20250416 | 122700 | 9251476500 | 242000 | 241500 | 242000 | 241500 | 70 |
| 378 | 20250416 | 122600 | 9234566000 | 241500 | 242000 | 242000 | 241500 | 75 |
| 379 | 20250416 | 122500 | 9216433500 | 241500 | 241500 | 242000 | 241500 | 38 |
| 380 | 20250416 | 122400 | 9207245500 | 242000 | 241500 | 242000 | 241500 | 112 |
| 381 | 20250416 | 122300 | 9180197000 | 241500 | 241500 | 242000 | 241500 | 84 |
| 382 | 20250416 | 122200 | 9159893500 | 241500 | 241500 | 242500 | 241500 | 106 |
| 383 | 20250416 | 122100 | 9134256500 | 241500 | 241500 | 242000 | 241500 | 283 |
| 384 | 20250416 | 122000 | 9065778500 | 241000 | 241000 | 242000 | 241000 | 111 |
| 385 | 20250416 | 121900 | 9038986500 | 241500 | 241500 | 241500 | 241000 | 54 |
| 386 | 20250416 | 121800 | 9025948500 | 241500 | 241500 | 241500 | 241500 | 297 |
| 387 | 20250416 | 121700 | 8954223000 | 241500 | 241500 | 241500 | 241000 | 99 |
| 388 | 20250416 | 121600 | 8930337000 | 242000 | 242000 | 242000 | 241500 | 81 |
| 389 | 20250416 | 121500 | 8910744500 | 242000 | 242000 | 242000 | 241500 | 24 |
| 390 | 20250416 | 121400 | 8904947000 | 241500 | 241500 | 242000 | 241000 | 295 |
| 391 | 20250416 | 121300 | 8833631500 | 241000 | 241500 | 242000 | 241000 | 103 |
| 392 | 20250416 | 121200 | 8808774000 | 241500 | 241250 | 242000 | 241000 | 40 |
| 393 | 20250416 | 121100 | 8799113500 | 241000 | 241500 | 242000 | 241000 | 226 |
| 394 | 20250416 | 121000 | 8744530000 | 241000 | 241500 | 241500 | 241000 | 102 |
| 395 | 20250416 | 120900 | 8719917500 | 241500 | 241000 | 241500 | 241000 | 35 |
| 396 | 20250416 | 120800 | 8711469000 | 241000 | 241500 | 241500 | 241000 | 45 |
| 397 | 20250416 | 120700 | 8700610500 | 241000 | 241000 | 241000 | 240500 | 94 |
| 398 | 20250416 | 120600 | 8677959500 | 241000 | 241000 | 241000 | 241000 | 38 |
| 399 | 20250416 | 120500 | 8668801500 | 241000 | 241500 | 241500 | 240500 | 82 |
| 400 | 20250416 | 120400 | 8649035000 | 241500 | 241500 | 241500 | 241000 | 34 |
| 401 | 20250416 | 120300 | 8640827500 | 241500 | 240500 | 241500 | 240500 | 361 |
| 402 | 20250416 | 120200 | 8553816250 | 240500 | 240500 | 241000 | 240500 | 34 |
| 403 | 20250416 | 120100 | 8545634000 | 241000 | 241000 | 241000 | 240500 | 105 |
| 404 | 20250416 | 120000 | 8520360500 | 241000 | 241000 | 241000 | 240500 | 91 |
| 405 | 20250416 | 115900 | 8498431500 | 241000 | 241000 | 241000 | 240500 | 52 |
| 406 | 20250416 | 115800 | 8485910500 | 240500 | 240500 | 241000 | 240500 | 44 |
| 407 | 20250416 | 115700 | 8475307500 | 241000 | 241000 | 241000 | 240500 | 301 |
| 408 | 20250416 | 115600 | 8402769000 | 241000 | 241500 | 241500 | 241000 | 884 |
| 409 | 20250416 | 115500 | 8189714500 | 241500 | 241000 | 241500 | 241000 | 60 |
| 410 | 20250416 | 115400 | 8175229000 | 241000 | 241500 | 241500 | 241000 | 56 |
| 411 | 20250416 | 115300 | 8161707500 | 241500 | 241250 | 241500 | 241000 | 230 |
| 412 | 20250416 | 115200 | 8106193750 | 241500 | 241500 | 242000 | 241000 | 315 |
| 413 | 20250416 | 115100 | 8030067500 | 241500 | 241500 | 241500 | 241500 | 58 |
| 414 | 20250416 | 115000 | 8016060500 | 241500 | 241500 | 241500 | 241250 | 243 |
| 415 | 20250416 | 114900 | 7957382000 | 241250 | 241500 | 241500 | 241000 | 98 |
| 416 | 20250416 | 114800 | 7933726750 | 241000 | 241500 | 242000 | 241000 | 54 |
| 417 | 20250416 | 114700 | 7920681000 | 241500 | 241500 | 242000 | 241000 | 85 |
| 418 | 20250416 | 114600 | 7900163000 | 241500 | 241500 | 242000 | 241000 | 262 |
| 419 | 20250416 | 114500 | 7836898000 | 241500 | 241250 | 241500 | 241250 | 50 |
| 420 | 20250416 | 114400 | 7824825500 | 241500 | 241500 | 241500 | 241000 | 76 |
| 421 | 20250416 | 114300 | 7806482500 | 241500 | 241500 | 241500 | 241000 | 36 |
| 422 | 20250416 | 114200 | 7797790000 | 241500 | 241500 | 241500 | 241000 | 74 |
| 423 | 20250416 | 114100 | 7779941000 | 241500 | 241500 | 241500 | 241000 | 65 |
| 424 | 20250416 | 114000 | 7764253000 | 242000 | 241500 | 242000 | 241000 | 389 |
| 425 | 20250416 | 113900 | 7670306500 | 241000 | 241250 | 241500 | 241000 | 214 |
| 426 | 20250416 | 113800 | 7618648500 | 241000 | 241000 | 241500 | 241000 | 27 |
| 427 | 20250416 | 113700 | 7612140500 | 241000 | 241000 | 241500 | 241000 | 241 |
| 428 | 20250416 | 113600 | 7554026000 | 241500 | 241000 | 241500 | 241000 | 25 |
| 429 | 20250416 | 113500 | 7547990500 | 241500 | 241500 | 242000 | 241000 | 236 |
| 430 | 20250416 | 113400 | 7491015500 | 241000 | 241500 | 241500 | 241000 | 113 |
| 431 | 20250416 | 113300 | 7463738750 | 242000 | 241500 | 242000 | 241500 | 306 |
| 432 | 20250416 | 113200 | 7389816250 | 241500 | 241000 | 241500 | 241000 | 77 |
| 433 | 20250416 | 113100 | 7371242750 | 241000 | 241500 | 241500 | 241000 | 94 |
| 434 | 20250416 | 113000 | 7348555250 | 241000 | 241500 | 241500 | 241000 | 8 |
| 435 | 20250416 | 112900 | 7346624750 | 241000 | 241000 | 241500 | 241000 | 62 |
| 436 | 20250416 | 112800 | 7331654750 | 241500 | 241000 | 241500 | 241000 | 184 |
| 437 | 20250416 | 112700 | 7287309750 | 241500 | 241000 | 241500 | 241000 | 77 |
| 438 | 20250416 | 112600 | 7268717250 | 241000 | 241500 | 241500 | 241000 | 26 |
| 439 | 20250416 | 112500 | 7262439750 | 241000 | 241000 | 241500 | 241000 | 236 |
| 440 | 20250416 | 112400 | 7205542750 | 240500 | 240750 | 241000 | 240500 | 67 |
| 441 | 20250416 | 112300 | 7189398750 | 241000 | 241000 | 241000 | 240500 | 60 |
| 442 | 20250416 | 112200 | 7174944250 | 241000 | 240750 | 241000 | 240500 | 51 |
| 443 | 20250416 | 112100 | 7162664500 | 240750 | 241000 | 241000 | 240500 | 178 |
| 444 | 20250416 | 112000 | 7119767500 | 241000 | 240500 | 241000 | 240500 | 23 |
| 445 | 20250416 | 111900 | 7114227500 | 241000 | 241500 | 241500 | 240750 | 331 |
| 446 | 20250416 | 111800 | 7034453500 | 241500 | 241500 | 241500 | 241000 | 342 |
| 447 | 20250416 | 111700 | 6951881000 | 241500 | 241250 | 241500 | 241000 | 25 |
| 448 | 20250416 | 111600 | 6945846000 | 241500 | 241500 | 241500 | 241000 | 48 |
| 449 | 20250416 | 111500 | 6934264500 | 241500 | 241000 | 241500 | 241000 | 99 |
| 450 | 20250416 | 111400 | 6910379000 | 241500 | 241000 | 241500 | 241000 | 299 |
| 451 | 20250416 | 111300 | 6838173500 | 241500 | 241500 | 241500 | 241000 | 45 |
| 452 | 20250416 | 111200 | 6827315500 | 241500 | 241000 | 241500 | 241000 | 21 |
| 453 | 20250416 | 111100 | 6822247500 | 241500 | 241000 | 241500 | 241000 | 158 |
| 454 | 20250416 | 111000 | 6784112000 | 241500 | 241250 | 242000 | 241000 | 707 |
| 455 | 20250416 | 110900 | 6613363500 | 242000 | 241500 | 242000 | 241500 | 1517 |
| 456 | 20250416 | 110800 | 6246968000 | 241500 | 241000 | 241500 | 241000 | 108 |
| 457 | 20250416 | 110700 | 6220907000 | 241250 | 241000 | 241500 | 241000 | 143 |
| 458 | 20250416 | 110600 | 6186385250 | 241500 | 241000 | 241500 | 241000 | 51 |
| 459 | 20250416 | 110500 | 6174071250 | 241500 | 241000 | 241500 | 241000 | 109 |
| 460 | 20250416 | 110400 | 6147755750 | 241000 | 241000 | 241500 | 241000 | 99 |
| 461 | 20250416 | 110300 | 6123885750 | 241000 | 241000 | 241500 | 241000 | 62 |
| 462 | 20250416 | 110200 | 6108922500 | 241250 | 241500 | 241500 | 241000 | 72 |
| 463 | 20250416 | 110100 | 6091537750 | 241500 | 241000 | 241500 | 241000 | 100 |
| 464 | 20250416 | 110000 | 6067417750 | 241500 | 241000 | 241500 | 241000 | 177 |
| 465 | 20250416 | 105900 | 6024679250 | 241000 | 241000 | 241500 | 241000 | 30 |
| 466 | 20250416 | 105800 | 6017438250 | 241000 | 241000 | 241500 | 241000 | 97 |
| 467 | 20250416 | 105700 | 5994035750 | 241000 | 241000 | 241500 | 241000 | 93 |
| 468 | 20250416 | 105600 | 5971602250 | 241500 | 241000 | 241500 | 241000 | 10 |
| 469 | 20250416 | 105500 | 5969191250 | 241000 | 241000 | 241500 | 241000 | 142 |
| 470 | 20250416 | 105400 | 5934935250 | 241000 | 241000 | 241500 | 241000 | 58 |
| 471 | 20250416 | 105300 | 5920955750 | 241500 | 241000 | 241500 | 241000 | 62 |
| 472 | 20250416 | 105200 | 5905994250 | 241000 | 241500 | 241500 | 240500 | 147 |
| 473 | 20250416 | 105100 | 5870572250 | 241000 | 241250 | 241250 | 241000 | 11 |
| 474 | 20250416 | 105000 | 5867920250 | 241250 | 241500 | 241500 | 240500 | 96 |
| 475 | 20250416 | 104900 | 5844782500 | 241000 | 241000 | 241500 | 240500 | 1034 |
| 476 | 20250416 | 104800 | 5595555500 | 241500 | 241500 | 241500 | 241000 | 58 |
| 477 | 20250416 | 104700 | 5581554500 | 241500 | 242000 | 242000 | 241000 | 1266 |
| 478 | 20250416 | 104600 | 5275836000 | 242000 | 242000 | 242500 | 241500 | 382 |
| 479 | 20250416 | 104500 | 5183322000 | 242000 | 242500 | 242500 | 241500 | 229 |
| 480 | 20250416 | 104400 | 5127915500 | 242500 | 242500 | 242500 | 241500 | 173 |
| 481 | 20250416 | 104300 | 5085997500 | 242500 | 242000 | 242500 | 241500 | 203 |
| 482 | 20250416 | 104200 | 5036853000 | 242000 | 242000 | 242500 | 241500 | 348 |
| 483 | 20250416 | 104100 | 4952617000 | 241500 | 242500 | 242500 | 241500 | 159 |
| 484 | 20250416 | 104000 | 4914099000 | 242500 | 242000 | 242500 | 241500 | 247 |
| 485 | 20250416 | 103900 | 4854322000 | 242500 | 242500 | 242500 | 241500 | 308 |
| 486 | 20250416 | 103800 | 4779670500 | 242500 | 242500 | 243000 | 242000 | 704 |
| 487 | 20250416 | 103700 | 4609021000 | 242500 | 241500 | 242500 | 241500 | 99 |
| 488 | 20250416 | 103600 | 4585048500 | 242000 | 242000 | 242500 | 241500 | 137 |
| 489 | 20250416 | 103500 | 4551918000 | 241500 | 241500 | 242000 | 241500 | 70 |
| 490 | 20250416 | 103400 | 4534989000 | 241500 | 242000 | 242000 | 241500 | 154 |
| 491 | 20250416 | 103300 | 4497730000 | 242000 | 242000 | 242500 | 241500 | 128 |
| 492 | 20250416 | 103200 | 4466788000 | 242500 | 242000 | 242500 | 241500 | 179 |
| 493 | 20250416 | 103100 | 4423455500 | 242000 | 241500 | 242000 | 241500 | 59 |
| 494 | 20250416 | 103000 | 4409194500 | 242000 | 241500 | 242000 | 241500 | 146 |
| 495 | 20250416 | 102900 | 4373893500 | 242000 | 242000 | 242000 | 241500 | 135 |
| 496 | 20250416 | 102800 | 4341234000 | 242000 | 242000 | 242000 | 241500 | 158 |
| 497 | 20250416 | 102700 | 4302998500 | 242000 | 242000 | 242000 | 241500 | 76 |
| 498 | 20250416 | 102600 | 4284631000 | 242000 | 242000 | 242000 | 241500 | 76 |
| 499 | 20250416 | 102500 | 4266259500 | 242500 | 242000 | 242500 | 241500 | 176 |
| 500 | 20250416 | 102400 | 4223662500 | 242000 | 242000 | 242500 | 241500 | 170 |
| 501 | 20250416 | 102300 | 4182525500 | 241500 | 241500 | 242000 | 241500 | 105 |
| 502 | 20250416 | 102200 | 4157152500 | 242500 | 242000 | 242500 | 241500 | 162 |
| 503 | 20250416 | 102100 | 4117941000 | 242000 | 242000 | 242500 | 241500 | 222 |
| 504 | 20250416 | 102000 | 4064226000 | 242000 | 242000 | 242000 | 241500 | 55 |
| 505 | 20250416 | 101900 | 4050927000 | 241500 | 242000 | 242000 | 241500 | 189 |
| 506 | 20250416 | 101800 | 4005258000 | 242000 | 241500 | 242000 | 241500 | 58 |
| 507 | 20250416 | 101700 | 3991237500 | 242000 | 242000 | 242000 | 241500 | 184 |
| 508 | 20250416 | 101600 | 3946714500 | 241500 | 242000 | 242000 | 241500 | 153 |
| 509 | 20250416 | 101500 | 3909726000 | 242000 | 242000 | 242000 | 241500 | 55 |
| 510 | 20250416 | 101400 | 3896428000 | 242000 | 241500 | 242000 | 241500 | 32 |
| 511 | 20250416 | 101300 | 3888693000 | 242000 | 242000 | 242500 | 241500 | 209 |
| 512 | 20250416 | 101200 | 3838106500 | 242000 | 242000 | 242000 | 241500 | 145 |
| 513 | 20250416 | 101100 | 3803055500 | 241500 | 241500 | 242500 | 241500 | 736 |
| 514 | 20250416 | 101000 | 3624942500 | 242000 | 241500 | 242000 | 241500 | 210 |
| 515 | 20250416 | 100900 | 3574162000 | 241000 | 241000 | 241500 | 241000 | 188 |
| 516 | 20250416 | 100800 | 3528802000 | 241000 | 241000 | 241000 | 240500 | 134 |
| 517 | 20250416 | 100700 | 3496510500 | 241000 | 240500 | 241000 | 240500 | 168 |
| 518 | 20250416 | 100600 | 3456031000 | 240500 | 241000 | 241000 | 240500 | 24 |
| 519 | 20250416 | 100500 | 3450256500 | 241000 | 241000 | 241000 | 240500 | 34 |
| 520 | 20250416 | 100400 | 3442071000 | 241000 | 240500 | 241500 | 240500 | 64 |
| 521 | 20250416 | 100300 | 3426647000 | 241000 | 240500 | 241000 | 240500 | 181 |
| 522 | 20250416 | 100200 | 3383042000 | 240500 | 241000 | 241000 | 240500 | 82 |
| 523 | 20250416 | 100100 | 3363282000 | 241000 | 241000 | 241000 | 240500 | 135 |
| 524 | 20250416 | 100000 | 3330754500 | 240500 | 240500 | 241000 | 240500 | 311 |
| 525 | 20250416 | 095900 | 3255820000 | 240500 | 240500 | 241000 | 240500 | 57 |
| 526 | 20250416 | 095800 | 3242104500 | 241000 | 241000 | 241000 | 240500 | 37 |
| 527 | 20250416 | 095700 | 3233191000 | 241000 | 240500 | 241000 | 240500 | 89 |
| 528 | 20250416 | 095600 | 3211766000 | 240500 | 240500 | 241000 | 240500 | 144 |
| 529 | 20250416 | 095500 | 3177072000 | 241000 | 240500 | 241000 | 240500 | 38 |
| 530 | 20250416 | 095400 | 3167921500 | 241000 | 240500 | 241000 | 240500 | 81 |
| 531 | 20250416 | 095300 | 3148418000 | 241000 | 241000 | 241000 | 240500 | 136 |
| 532 | 20250416 | 095200 | 3115643500 | 241000 | 241000 | 241000 | 240500 | 69 |
| 533 | 20250416 | 095100 | 3099027000 | 241000 | 241000 | 241500 | 240500 | 739 |
| 534 | 20250416 | 095000 | 2920697000 | 241000 | 241000 | 241000 | 240500 | 76 |
| 535 | 20250416 | 094900 | 2902393000 | 241000 | 241000 | 241000 | 240500 | 66 |
| 536 | 20250416 | 094800 | 2886494500 | 241000 | 240500 | 241000 | 240500 | 46 |
| 537 | 20250416 | 094700 | 2875423000 | 240500 | 240500 | 241000 | 240500 | 56 |
| 538 | 20250416 | 094600 | 2861940000 | 241000 | 240500 | 241000 | 240500 | 21 |
| 539 | 20250416 | 094500 | 2856887000 | 240500 | 241000 | 241000 | 240500 | 77 |
| 540 | 20250416 | 094400 | 2838338000 | 241000 | 241000 | 241000 | 240500 | 83 |
| 541 | 20250416 | 094300 | 2818344000 | 241000 | 241000 | 241000 | 240500 | 51 |
| 542 | 20250416 | 094200 | 2806056500 | 241000 | 241000 | 241000 | 240500 | 248 |
| 543 | 20250416 | 094100 | 2746297500 | 241000 | 240500 | 241500 | 240500 | 42 |
| 544 | 20250416 | 094000 | 2736173500 | 241000 | 241000 | 241000 | 240500 | 213 |
| 545 | 20250416 | 093900 | 2684851500 | 240500 | 240500 | 241000 | 240500 | 320 |
| 546 | 20250416 | 093800 | 2607740000 | 240500 | 240500 | 241000 | 240500 | 36 |
| 547 | 20250416 | 093700 | 2599076500 | 240500 | 240500 | 241000 | 240500 | 50 |
| 548 | 20250416 | 093600 | 2587041000 | 241000 | 240500 | 241000 | 240500 | 27 |
| 549 | 20250416 | 093500 | 2580539500 | 241000 | 241000 | 241000 | 240500 | 273 |
| 550 | 20250416 | 093400 | 2514790000 | 240500 | 240500 | 241000 | 240500 | 122 |
| 551 | 20250416 | 093300 | 2485433000 | 241000 | 241000 | 241000 | 240500 | 116 |
| 552 | 20250416 | 093200 | 2457488000 | 241000 | 241000 | 241000 | 240500 | 279 |
| 553 | 20250416 | 093100 | 2390258500 | 241000 | 240500 | 241000 | 240000 | 999 |
| 554 | 20250416 | 093000 | 2149997000 | 240500 | 240500 | 240500 | 240000 | 20 |
| 555 | 20250416 | 092900 | 2145189000 | 240500 | 240000 | 240500 | 240000 | 141 |
| 556 | 20250416 | 092800 | 2111315000 | 240000 | 240000 | 240000 | 240000 | 82 |
| 557 | 20250416 | 092700 | 2091635000 | 240000 | 240000 | 240000 | 240000 | 29 |
| 558 | 20250416 | 092600 | 2084675000 | 240000 | 240000 | 240000 | 240000 | 34 |
| 559 | 20250416 | 092500 | 2076515000 | 240000 | 240500 | 240500 | 240000 | 198 |
| 560 | 20250416 | 092400 | 2028940000 | 240500 | 240500 | 240500 | 240000 | 39 |
| 561 | 20250416 | 092300 | 2019579000 | 240000 | 240000 | 240500 | 240000 | 371 |
| 562 | 20250416 | 092200 | 1930518000 | 240000 | 240500 | 240500 | 240000 | 101 |
| 563 | 20250416 | 092100 | 1906230000 | 240500 | 240500 | 240500 | 240000 | 21 |
| 564 | 20250416 | 092000 | 1901181000 | 240500 | 240500 | 240500 | 240000 | 305 |
| 565 | 20250416 | 091900 | 1827959500 | 240000 | 240500 | 240500 | 240000 | 44 |
| 566 | 20250416 | 091800 | 1817384000 | 240000 | 240500 | 240500 | 240000 | 133 |
| 567 | 20250416 | 091700 | 1785400500 | 240500 | 240000 | 240500 | 240000 | 274 |
| 568 | 20250416 | 091600 | 1719640000 | 240000 | 240500 | 240500 | 240000 | 9 |
| 569 | 20250416 | 091500 | 1717478000 | 240500 | 240500 | 241000 | 240500 | 250 |
| 570 | 20250416 | 091400 | 1657350000 | 240500 | 240500 | 240500 | 240500 | 77 |
| 571 | 20250416 | 091300 | 1638831500 | 240500 | 240500 | 240500 | 240500 | 11 |
| 572 | 20250416 | 091200 | 1636186000 | 240500 | 241000 | 241000 | 240500 | 587 |
| 573 | 20250416 | 091100 | 1495001500 | 241000 | 240500 | 241000 | 240500 | 757 |
| 574 | 20250416 | 091000 | 1312895000 | 240500 | 241500 | 241500 | 240000 | 1168 |
| 575 | 20250416 | 090900 | 1031667500 | 241000 | 241500 | 241500 | 241000 | 24 |
| 576 | 20250416 | 090800 | 1025882000 | 241000 | 241500 | 241500 | 241000 | 672 |
| 577 | 20250416 | 090700 | 863598000 | 241500 | 242000 | 242000 | 241500 | 168 |
| 578 | 20250416 | 090600 | 822962000 | 242000 | 242000 | 242500 | 242000 | 284 |
| 579 | 20250416 | 090500 | 754179500 | 242000 | 242500 | 242500 | 242000 | 61 |
| 580 | 20250416 | 090400 | 739395000 | 242500 | 242000 | 243000 | 242000 | 734 |
| 581 | 20250416 | 090300 | 561614000 | 242000 | 242000 | 242500 | 241500 | 202 |
| 582 | 20250416 | 090200 | 512749000 | 242000 | 241000 | 242500 | 241000 | 398 |
| 583 | 20250416 | 090100 | 416541500 | 241500 | 242000 | 242000 | 241000 | 324 |
| 584 | 20250416 | 090000 | 338332500 | 242000 | 241500 | 242000 | 240500 | 1400 |