34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 184200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 3 | 20250418 | 184100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20250418 | 184000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20250418 | 183900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20250418 | 183800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20250418 | 183700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20250418 | 183600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20250418 | 183500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20250418 | 183400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20250418 | 183300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20250418 | 183200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20250418 | 183100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20250418 | 183000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20250418 | 182900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20250418 | 182800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20250418 | 182700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20250418 | 182600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20250418 | 182500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20250418 | 182400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20250418 | 182300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20250418 | 182200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20250418 | 182100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20250418 | 182000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20250418 | 181900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20250418 | 181800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20250418 | 181700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20250418 | 181600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20250418 | 181500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20250418 | 181400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20250418 | 181300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20250418 | 181200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 33 | 20250418 | 181100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20250418 | 181000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20250418 | 180900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20250418 | 180800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20250418 | 180700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20250418 | 180600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20250418 | 180500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20250418 | 180400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20250418 | 180300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20250418 | 180200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20250418 | 180100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20250418 | 180000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20250418 | 175900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20250418 | 175800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20250418 | 175700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20250418 | 175600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20250418 | 175500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20250418 | 175400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20250418 | 175300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20250418 | 175200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20250418 | 175100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20250418 | 175000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20250418 | 174900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20250418 | 174800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20250418 | 174700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20250418 | 174600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20250418 | 174500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20250418 | 174400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20250418 | 174300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20250418 | 174200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 63 | 20250418 | 174100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20250418 | 174000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20250418 | 173900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20250418 | 173800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20250418 | 173700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20250418 | 173600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20250418 | 173500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20250418 | 173400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20250418 | 173300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20250418 | 173200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20250418 | 173100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20250418 | 173000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20250418 | 172900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20250418 | 172800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20250418 | 172700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20250418 | 172600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20250418 | 172500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20250418 | 172400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20250418 | 172300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20250418 | 172200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20250418 | 172100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20250418 | 172000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20250418 | 171900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20250418 | 171800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20250418 | 171700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20250418 | 171600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20250418 | 171500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20250418 | 171400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20250418 | 171300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20250418 | 171200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 93 | 20250418 | 171100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20250418 | 171000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20250418 | 170900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20250418 | 170800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20250418 | 170700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20250418 | 170600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20250418 | 170500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20250418 | 170400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20250418 | 170300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20250418 | 170200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20250418 | 170100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20250418 | 170000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20250418 | 165900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20250418 | 165800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20250418 | 165700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20250418 | 165600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20250418 | 165500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20250418 | 165400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20250418 | 165300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20250418 | 165200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20250418 | 165100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20250418 | 165000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20250418 | 164900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20250418 | 164800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20250418 | 164700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20250418 | 164600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20250418 | 164500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20250418 | 164400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20250418 | 164300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20250418 | 164200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 123 | 20250418 | 164100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20250418 | 164000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20250418 | 163900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20250418 | 163800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20250418 | 163700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20250418 | 163600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20250418 | 163500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20250418 | 163400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20250418 | 163300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20250418 | 163200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20250418 | 163100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20250418 | 163000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20250418 | 162900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20250418 | 162800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20250418 | 162700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20250418 | 162600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20250418 | 162500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20250418 | 162400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20250418 | 162300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20250418 | 162200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20250418 | 162100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20250418 | 162000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20250418 | 161900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20250418 | 161800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20250418 | 161700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20250418 | 161600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20250418 | 161500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20250418 | 161400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20250418 | 161300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20250418 | 161200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 153 | 20250418 | 161100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20250418 | 161000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20250418 | 160900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20250418 | 160800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20250418 | 160700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20250418 | 160600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20250418 | 160500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20250418 | 160400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20250418 | 160300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20250418 | 160200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20250418 | 160100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20250418 | 160000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20250418 | 155900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20250418 | 155800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20250418 | 155700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20250418 | 155600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20250418 | 155500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20250418 | 155400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20250418 | 155300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20250418 | 155200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20250418 | 155100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20250418 | 155000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20250418 | 154900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20250418 | 154800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20250418 | 154700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20250418 | 154600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20250418 | 154500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20250418 | 154400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20250418 | 154300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20250418 | 154200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 183 | 20250418 | 154100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20250418 | 154000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20250418 | 153900 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20250418 | 153800 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20250418 | 153700 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20250418 | 153600 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20250418 | 153500 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20250418 | 153400 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20250418 | 153300 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20250418 | 153200 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20250418 | 153100 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20250418 | 153000 | 23973821750 | 243500 | 243500 | 243500 | 243500 | 4020 |
| 195 | 20250418 | 152900 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20250418 | 152800 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20250418 | 152700 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20250418 | 152600 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20250418 | 152500 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20250418 | 152400 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20250418 | 152300 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20250418 | 152200 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20250418 | 152100 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20250418 | 152000 | 22994951750 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20250418 | 151900 | 22994951750 | 243500 | 244000 | 244000 | 243000 | 653 |
| 206 | 20250418 | 151800 | 22836114750 | 243500 | 243500 | 244000 | 243500 | 48 |
| 207 | 20250418 | 151700 | 22824412750 | 244000 | 244000 | 244000 | 243500 | 213 |
| 208 | 20250418 | 151600 | 22772444750 | 244000 | 244500 | 244500 | 243500 | 876 |
| 209 | 20250418 | 151500 | 22558665750 | 244500 | 244500 | 244500 | 244000 | 136 |
| 210 | 20250418 | 151400 | 22525417750 | 244500 | 244500 | 244500 | 244000 | 164 |
| 211 | 20250418 | 151300 | 22485325750 | 244500 | 244500 | 244500 | 244000 | 231 |
| 212 | 20250418 | 151200 | 22428879750 | 244500 | 244500 | 244500 | 244250 | 113 |
| 213 | 20250418 | 151100 | 22401251750 | 244500 | 244500 | 244500 | 244000 | 96 |
| 214 | 20250418 | 151000 | 22377781000 | 244500 | 244500 | 244500 | 244000 | 124 |
| 215 | 20250418 | 150900 | 22347467000 | 244500 | 244500 | 244500 | 244000 | 137 |
| 216 | 20250418 | 150800 | 22313981000 | 244500 | 245000 | 245000 | 244000 | 114 |
| 217 | 20250418 | 150700 | 22286089500 | 244500 | 245000 | 245000 | 244000 | 185 |
| 218 | 20250418 | 150600 | 22240804000 | 245000 | 244500 | 245000 | 244500 | 167 |
| 219 | 20250418 | 150500 | 22199927500 | 245000 | 244500 | 245000 | 244000 | 151 |
| 220 | 20250418 | 150400 | 22162957500 | 245000 | 244500 | 245000 | 244500 | 315 |
| 221 | 20250418 | 150300 | 22085919000 | 244500 | 245000 | 245000 | 244000 | 168 |
| 222 | 20250418 | 150200 | 22044816000 | 244000 | 245000 | 245000 | 243500 | 868 |
| 223 | 20250418 | 150100 | 21832721500 | 245000 | 245500 | 245500 | 244500 | 538 |
| 224 | 20250418 | 150000 | 21700880000 | 245500 | 245000 | 245500 | 244500 | 774 |
| 225 | 20250418 | 145900 | 21511226000 | 245500 | 245000 | 245500 | 245000 | 155 |
| 226 | 20250418 | 145800 | 21473191000 | 245500 | 245500 | 245500 | 245000 | 194 |
| 227 | 20250418 | 145700 | 21425586500 | 245500 | 245500 | 245500 | 245000 | 152 |
| 228 | 20250418 | 145600 | 21388280500 | 245500 | 245500 | 245500 | 245000 | 166 |
| 229 | 20250418 | 145500 | 21347556500 | 245000 | 245000 | 245500 | 245000 | 203 |
| 230 | 20250418 | 145400 | 21297740500 | 245500 | 245000 | 245500 | 244500 | 230 |
| 231 | 20250418 | 145300 | 21241341500 | 245500 | 245000 | 245500 | 244500 | 407 |
| 232 | 20250418 | 145200 | 21141579000 | 245000 | 245000 | 245500 | 244500 | 161 |
| 233 | 20250418 | 145100 | 21102080250 | 245500 | 245500 | 245500 | 245000 | 177 |
| 234 | 20250418 | 145000 | 21058663750 | 245000 | 245000 | 245500 | 244500 | 224 |
| 235 | 20250418 | 144900 | 21003722750 | 245500 | 245000 | 245500 | 244500 | 906 |
| 236 | 20250418 | 144800 | 20781676750 | 245000 | 245500 | 245500 | 245000 | 563 |
| 237 | 20250418 | 144700 | 20643528750 | 245000 | 245500 | 245500 | 245000 | 210 |
| 238 | 20250418 | 144600 | 20591986750 | 245500 | 245500 | 245500 | 245000 | 255 |
| 239 | 20250418 | 144500 | 20529389250 | 245000 | 245500 | 245500 | 245000 | 476 |
| 240 | 20250418 | 144400 | 20412539250 | 245500 | 245500 | 245500 | 245000 | 265 |
| 241 | 20250418 | 144300 | 20347493750 | 245500 | 245500 | 245500 | 244500 | 347 |
| 242 | 20250418 | 144200 | 20262342250 | 245000 | 245000 | 245500 | 245000 | 325 |
| 243 | 20250418 | 144100 | 20182641250 | 245500 | 245000 | 245500 | 244500 | 381 |
| 244 | 20250418 | 144000 | 20089285750 | 245000 | 245000 | 245000 | 244500 | 268 |
| 245 | 20250418 | 143900 | 20023627250 | 245000 | 245000 | 245000 | 244500 | 227 |
| 246 | 20250418 | 143800 | 19968016750 | 245000 | 245000 | 245000 | 244500 | 409 |
| 247 | 20250418 | 143700 | 19867879750 | 245000 | 245000 | 245000 | 244500 | 299 |
| 248 | 20250418 | 143600 | 19794628750 | 245000 | 244500 | 245000 | 244000 | 239 |
| 249 | 20250418 | 143500 | 19736099250 | 245000 | 244500 | 245000 | 244000 | 303 |
| 250 | 20250418 | 143400 | 19661928750 | 244500 | 245000 | 245000 | 244000 | 175 |
| 251 | 20250418 | 143300 | 19619132750 | 245000 | 245000 | 245000 | 244000 | 187 |
| 252 | 20250418 | 143200 | 19573399250 | 244500 | 245000 | 245000 | 244000 | 356 |
| 253 | 20250418 | 143100 | 19486234250 | 245000 | 245000 | 245000 | 244000 | 283 |
| 254 | 20250418 | 143000 | 19416979250 | 245000 | 245000 | 245000 | 244500 | 701 |
| 255 | 20250418 | 142900 | 19245489750 | 245000 | 244500 | 245000 | 244500 | 174 |
| 256 | 20250418 | 142800 | 19202863250 | 245000 | 244500 | 245000 | 244500 | 190 |
| 257 | 20250418 | 142700 | 19156317000 | 245000 | 245000 | 245000 | 244500 | 145 |
| 258 | 20250418 | 142600 | 19120811750 | 245000 | 245000 | 245000 | 244500 | 283 |
| 259 | 20250418 | 142500 | 19051479750 | 245000 | 245000 | 245000 | 244500 | 209 |
| 260 | 20250418 | 142400 | 19000302250 | 245000 | 245000 | 245000 | 244500 | 143 |
| 261 | 20250418 | 142300 | 18965288250 | 245000 | 245000 | 245000 | 244500 | 195 |
| 262 | 20250418 | 142200 | 18917515750 | 245000 | 245000 | 245000 | 244500 | 143 |
| 263 | 20250418 | 142100 | 18882490250 | 245000 | 245000 | 245000 | 244500 | 143 |
| 264 | 20250418 | 142000 | 18847469250 | 245000 | 245000 | 245000 | 244500 | 285 |
| 265 | 20250418 | 141900 | 18777749250 | 245000 | 244500 | 245000 | 244000 | 151 |
| 266 | 20250418 | 141800 | 18740820750 | 245000 | 245000 | 245000 | 244500 | 163 |
| 267 | 20250418 | 141700 | 18700922750 | 245000 | 245000 | 245000 | 244000 | 763 |
| 268 | 20250418 | 141600 | 18514356250 | 244500 | 244500 | 245000 | 244000 | 360 |
| 269 | 20250418 | 141500 | 18426329750 | 244500 | 244000 | 244500 | 244000 | 149 |
| 270 | 20250418 | 141400 | 18389910750 | 244500 | 244000 | 244500 | 244000 | 166 |
| 271 | 20250418 | 141300 | 18349326250 | 244500 | 245000 | 245000 | 244000 | 446 |
| 272 | 20250418 | 141200 | 18240132250 | 245000 | 245000 | 245000 | 244500 | 151 |
| 273 | 20250418 | 141100 | 18203182250 | 245000 | 245000 | 245000 | 244000 | 151 |
| 274 | 20250418 | 141000 | 18166218250 | 245000 | 244500 | 245000 | 244000 | 413 |
| 275 | 20250418 | 140900 | 18065214750 | 244500 | 244500 | 245000 | 244000 | 177 |
| 276 | 20250418 | 140800 | 18021911250 | 244500 | 244500 | 244500 | 244000 | 159 |
| 277 | 20250418 | 140700 | 17983039250 | 244500 | 244500 | 245000 | 244000 | 230 |
| 278 | 20250418 | 140600 | 17926774750 | 244500 | 244500 | 245000 | 244000 | 236 |
| 279 | 20250418 | 140500 | 17869072750 | 244500 | 245000 | 245000 | 244000 | 236 |
| 280 | 20250418 | 140400 | 17811314250 | 245000 | 245000 | 245000 | 244000 | 337 |
| 281 | 20250418 | 140300 | 17728861250 | 244500 | 244000 | 245000 | 244000 | 353 |
| 282 | 20250418 | 140200 | 17642541250 | 244500 | 244000 | 244500 | 244000 | 139 |
| 283 | 20250418 | 140100 | 17608562250 | 244500 | 244500 | 244500 | 244000 | 163 |
| 284 | 20250418 | 140000 | 17568723250 | 244500 | 244500 | 245000 | 244000 | 372 |
| 285 | 20250418 | 135900 | 17477633750 | 244500 | 245000 | 245000 | 244000 | 146 |
| 286 | 20250418 | 135800 | 17441902750 | 244500 | 244500 | 245000 | 244000 | 226 |
| 287 | 20250418 | 135700 | 17386654250 | 244500 | 244500 | 245000 | 244000 | 367 |
| 288 | 20250418 | 135600 | 17296839750 | 244500 | 244000 | 244500 | 244000 | 92 |
| 289 | 20250418 | 135500 | 17274350750 | 244500 | 245000 | 245000 | 244000 | 201 |
| 290 | 20250418 | 135400 | 17225218250 | 244000 | 245000 | 245000 | 244000 | 466 |
| 291 | 20250418 | 135300 | 17111166250 | 245000 | 245000 | 245000 | 244500 | 100 |
| 292 | 20250418 | 135200 | 17086671250 | 245000 | 245000 | 245000 | 244500 | 144 |
| 293 | 20250418 | 135100 | 17051405750 | 245000 | 245000 | 245000 | 244500 | 192 |
| 294 | 20250418 | 135000 | 17004399000 | 244500 | 244500 | 245000 | 244500 | 254 |
| 295 | 20250418 | 134900 | 16942184750 | 245000 | 245000 | 245000 | 244000 | 175 |
| 296 | 20250418 | 134800 | 16899362250 | 245000 | 245000 | 245000 | 244500 | 184 |
| 297 | 20250418 | 134700 | 16854304250 | 245000 | 245000 | 245000 | 244000 | 299 |
| 298 | 20250418 | 134600 | 16781084250 | 245000 | 245000 | 245000 | 244500 | 216 |
| 299 | 20250418 | 134500 | 16728222250 | 245000 | 244500 | 245000 | 244500 | 179 |
| 300 | 20250418 | 134400 | 16684420750 | 245000 | 244500 | 245000 | 244000 | 258 |
| 301 | 20250418 | 134300 | 16621348250 | 244000 | 245000 | 245000 | 244000 | 153 |
| 302 | 20250418 | 134200 | 16583896500 | 245000 | 245000 | 245000 | 244500 | 377 |
| 303 | 20250418 | 134100 | 16491592000 | 244500 | 245000 | 245000 | 244500 | 212 |
| 304 | 20250418 | 134000 | 16439706000 | 245000 | 244000 | 245000 | 244000 | 438 |
| 305 | 20250418 | 133900 | 16332590000 | 244500 | 244500 | 244500 | 244000 | 178 |
| 306 | 20250418 | 133800 | 16289071250 | 244500 | 244000 | 244500 | 244000 | 157 |
| 307 | 20250418 | 133700 | 16250699000 | 244500 | 244500 | 244500 | 244500 | 238 |
| 308 | 20250418 | 133600 | 16192508000 | 244000 | 244500 | 244500 | 244000 | 141 |
| 309 | 20250418 | 133500 | 16158035500 | 244500 | 244500 | 244500 | 244000 | 162 |
| 310 | 20250418 | 133400 | 16118440500 | 244500 | 244500 | 245000 | 244000 | 312 |
| 311 | 20250418 | 133300 | 16042139500 | 244500 | 244500 | 244500 | 244000 | 118 |
| 312 | 20250418 | 133200 | 16013296500 | 244500 | 245000 | 245000 | 244500 | 213 |
| 313 | 20250418 | 133100 | 15961156500 | 245000 | 244500 | 245000 | 244000 | 328 |
| 314 | 20250418 | 133000 | 15880853000 | 244500 | 245000 | 245000 | 244500 | 128 |
| 315 | 20250418 | 132900 | 15849517000 | 245000 | 244500 | 245000 | 244000 | 190 |
| 316 | 20250418 | 132800 | 15803022500 | 244500 | 244500 | 245000 | 244500 | 171 |
| 317 | 20250418 | 132700 | 15761157000 | 245000 | 244250 | 245000 | 244000 | 382 |
| 318 | 20250418 | 132600 | 15667753250 | 244500 | 244500 | 244500 | 244000 | 126 |
| 319 | 20250418 | 132500 | 15636949000 | 244500 | 244000 | 245000 | 244000 | 234 |
| 320 | 20250418 | 132400 | 15579675000 | 244500 | 244500 | 245000 | 244000 | 430 |
| 321 | 20250418 | 132300 | 15474515000 | 244500 | 244500 | 244500 | 244000 | 94 |
| 322 | 20250418 | 132200 | 15451536500 | 244500 | 244000 | 244500 | 244000 | 70 |
| 323 | 20250418 | 132100 | 15434424000 | 244500 | 245000 | 245000 | 244500 | 313 |
| 324 | 20250418 | 132000 | 15357776500 | 245000 | 244500 | 245000 | 244500 | 146 |
| 325 | 20250418 | 131900 | 15322016000 | 245000 | 245000 | 245000 | 244000 | 178 |
| 326 | 20250418 | 131800 | 15278439500 | 245000 | 245000 | 245000 | 244500 | 290 |
| 327 | 20250418 | 131700 | 15207416500 | 245000 | 244500 | 245000 | 244500 | 210 |
| 328 | 20250418 | 131600 | 15156018000 | 244500 | 244500 | 245000 | 244000 | 198 |
| 329 | 20250418 | 131500 | 15107547000 | 244000 | 245000 | 245000 | 244000 | 140 |
| 330 | 20250418 | 131400 | 15073306500 | 245000 | 244500 | 245000 | 244000 | 485 |
| 331 | 20250418 | 131300 | 14954683750 | 244500 | 244000 | 244500 | 244000 | 188 |
| 332 | 20250418 | 131200 | 14908723500 | 244500 | 244500 | 244500 | 244000 | 288 |
| 333 | 20250418 | 131100 | 14838320000 | 244500 | 244500 | 244500 | 244000 | 263 |
| 334 | 20250418 | 131000 | 14774020500 | 244500 | 244500 | 244500 | 244000 | 168 |
| 335 | 20250418 | 130900 | 14732947000 | 244500 | 244500 | 244500 | 244000 | 135 |
| 336 | 20250418 | 130800 | 14699954000 | 244500 | 244500 | 244500 | 244000 | 327 |
| 337 | 20250418 | 130700 | 14620005000 | 244500 | 244500 | 244500 | 244000 | 88 |
| 338 | 20250418 | 130600 | 14598491500 | 244500 | 244500 | 244500 | 244000 | 93 |
| 339 | 20250418 | 130500 | 14575763500 | 244500 | 244500 | 244500 | 244000 | 340 |
| 340 | 20250418 | 130400 | 14492638000 | 244500 | 244500 | 244500 | 244000 | 151 |
| 341 | 20250418 | 130300 | 14455730500 | 244500 | 244500 | 244500 | 244000 | 46 |
| 342 | 20250418 | 130200 | 14444484000 | 244000 | 244500 | 244500 | 244000 | 160 |
| 343 | 20250418 | 130100 | 14405367750 | 244500 | 244500 | 244500 | 244000 | 272 |
| 344 | 20250418 | 130000 | 14338881000 | 244500 | 244000 | 244500 | 244000 | 36 |
| 345 | 20250418 | 125900 | 14330083500 | 244000 | 244500 | 244500 | 244000 | 109 |
| 346 | 20250418 | 125800 | 14303436000 | 244500 | 244000 | 244500 | 243500 | 311 |
| 347 | 20250418 | 125700 | 14227441500 | 243500 | 244000 | 244500 | 243500 | 92 |
| 348 | 20250418 | 125600 | 14204990500 | 244000 | 244500 | 244500 | 243500 | 136 |
| 349 | 20250418 | 125500 | 14171809500 | 244500 | 244000 | 244500 | 243500 | 501 |
| 350 | 20250418 | 125400 | 14049453500 | 244000 | 244000 | 244500 | 244000 | 30 |
| 351 | 20250418 | 125300 | 14042122500 | 244500 | 244500 | 244500 | 244000 | 114 |
| 352 | 20250418 | 125200 | 14014252500 | 244500 | 244500 | 244500 | 244000 | 147 |
| 353 | 20250418 | 125100 | 13978338500 | 244500 | 244500 | 244500 | 244000 | 135 |
| 354 | 20250418 | 125000 | 13945338750 | 244500 | 244500 | 244500 | 244000 | 344 |
| 355 | 20250418 | 124900 | 13861350000 | 244000 | 244000 | 244500 | 244000 | 452 |
| 356 | 20250418 | 124800 | 13751002750 | 244500 | 244000 | 244500 | 243500 | 360 |
| 357 | 20250418 | 124700 | 13663144500 | 244500 | 244500 | 244500 | 244000 | 198 |
| 358 | 20250418 | 124600 | 13614789500 | 244000 | 244500 | 244500 | 244000 | 101 |
| 359 | 20250418 | 124500 | 13590108000 | 244500 | 244500 | 244500 | 244000 | 165 |
| 360 | 20250418 | 124400 | 13549770000 | 244500 | 244500 | 244500 | 244000 | 199 |
| 361 | 20250418 | 124300 | 13501173000 | 244500 | 244500 | 244500 | 244000 | 91 |
| 362 | 20250418 | 124200 | 13478936500 | 244500 | 244500 | 244500 | 244000 | 225 |
| 363 | 20250418 | 124100 | 13423933000 | 244500 | 244000 | 244500 | 244000 | 86 |
| 364 | 20250418 | 124000 | 13402923000 | 244000 | 244500 | 244500 | 244000 | 163 |
| 365 | 20250418 | 123900 | 13363111000 | 244000 | 244000 | 244500 | 244000 | 82 |
| 366 | 20250418 | 123800 | 13343071500 | 244000 | 244000 | 244500 | 243500 | 320 |
| 367 | 20250418 | 123700 | 13264859750 | 244500 | 244500 | 244500 | 243500 | 100 |
| 368 | 20250418 | 123600 | 13240461750 | 244000 | 244000 | 244500 | 243750 | 138 |
| 369 | 20250418 | 123500 | 13206760000 | 244000 | 244000 | 244500 | 243500 | 376 |
| 370 | 20250418 | 123400 | 13115004500 | 243500 | 244500 | 244500 | 243500 | 82 |
| 371 | 20250418 | 123300 | 13094983000 | 244000 | 244000 | 244500 | 243500 | 124 |
| 372 | 20250418 | 123200 | 13064695500 | 244000 | 244000 | 244500 | 243500 | 166 |
| 373 | 20250418 | 123100 | 13024189500 | 244000 | 243500 | 244500 | 243500 | 140 |
| 374 | 20250418 | 123000 | 12990022000 | 244500 | 244000 | 244500 | 243500 | 285 |
| 375 | 20250418 | 122900 | 12920479500 | 244000 | 244000 | 244000 | 243500 | 139 |
| 376 | 20250418 | 122800 | 12886576000 | 244000 | 243500 | 244000 | 243500 | 68 |
| 377 | 20250418 | 122700 | 12869994000 | 244000 | 243500 | 244000 | 243500 | 128 |
| 378 | 20250418 | 122600 | 12838768000 | 243500 | 244000 | 244000 | 243500 | 58 |
| 379 | 20250418 | 122500 | 12824632000 | 243500 | 244000 | 244250 | 243000 | 616 |
| 380 | 20250418 | 122400 | 12674542750 | 244000 | 244000 | 244000 | 243500 | 73 |
| 381 | 20250418 | 122300 | 12656733500 | 244000 | 243500 | 244000 | 243500 | 75 |
| 382 | 20250418 | 122200 | 12638449500 | 244000 | 243500 | 244000 | 243500 | 159 |
| 383 | 20250418 | 122100 | 12599658500 | 244000 | 244000 | 244000 | 243500 | 105 |
| 384 | 20250418 | 122000 | 12574041500 | 244000 | 244000 | 244000 | 243500 | 61 |
| 385 | 20250418 | 121900 | 12559171000 | 244000 | 243500 | 244000 | 243500 | 314 |
| 386 | 20250418 | 121800 | 12482588000 | 243500 | 244000 | 244000 | 243000 | 140 |
| 387 | 20250418 | 121700 | 12448495500 | 244000 | 244000 | 244000 | 243500 | 146 |
| 388 | 20250418 | 121600 | 12412920250 | 243500 | 243500 | 244000 | 243500 | 196 |
| 389 | 20250418 | 121500 | 12365181250 | 244000 | 244000 | 244000 | 243000 | 114 |
| 390 | 20250418 | 121400 | 12337385250 | 244000 | 244000 | 244000 | 243500 | 64 |
| 391 | 20250418 | 121300 | 12321778750 | 244000 | 243000 | 244000 | 243000 | 60 |
| 392 | 20250418 | 121200 | 12307155000 | 243000 | 243500 | 244000 | 243000 | 340 |
| 393 | 20250418 | 121100 | 12224328250 | 244000 | 243000 | 244000 | 243000 | 130 |
| 394 | 20250418 | 121000 | 12192670750 | 243500 | 244000 | 244000 | 243500 | 81 |
| 395 | 20250418 | 120900 | 12172931250 | 244000 | 243500 | 244000 | 243000 | 193 |
| 396 | 20250418 | 120800 | 12125896750 | 244000 | 243500 | 244000 | 243500 | 136 |
| 397 | 20250418 | 120700 | 12092755750 | 244000 | 244000 | 244000 | 243500 | 49 |
| 398 | 20250418 | 120600 | 12080802750 | 243500 | 244000 | 244000 | 243500 | 611 |
| 399 | 20250418 | 120500 | 11931733250 | 244000 | 243500 | 244000 | 243500 | 179 |
| 400 | 20250418 | 120400 | 11888126750 | 244000 | 244000 | 244000 | 243500 | 110 |
| 401 | 20250418 | 120300 | 11861290250 | 244000 | 244000 | 244000 | 243500 | 76 |
| 402 | 20250418 | 120200 | 11842759750 | 244000 | 244000 | 244000 | 243500 | 540 |
| 403 | 20250418 | 120100 | 11711133000 | 243500 | 243500 | 244000 | 243000 | 138 |
| 404 | 20250418 | 120000 | 11677499000 | 243500 | 243500 | 243500 | 243000 | 83 |
| 405 | 20250418 | 115900 | 11657302500 | 243000 | 243500 | 243500 | 243000 | 202 |
| 406 | 20250418 | 115800 | 11608119250 | 243500 | 243000 | 243500 | 243000 | 86 |
| 407 | 20250418 | 115700 | 11587183750 | 243000 | 243500 | 243500 | 243000 | 79 |
| 408 | 20250418 | 115600 | 11567961250 | 243500 | 243500 | 243500 | 243000 | 185 |
| 409 | 20250418 | 115500 | 11522918250 | 243500 | 243000 | 243500 | 243000 | 482 |
| 410 | 20250418 | 115400 | 11405568750 | 243500 | 243000 | 243500 | 243000 | 72 |
| 411 | 20250418 | 115300 | 11388050750 | 243500 | 243500 | 243500 | 242500 | 326 |
| 412 | 20250418 | 115200 | 11308760250 | 243000 | 243500 | 243500 | 243000 | 137 |
| 413 | 20250418 | 115100 | 11275444500 | 243500 | 243000 | 243500 | 243000 | 166 |
| 414 | 20250418 | 115000 | 11235093500 | 242500 | 243000 | 243000 | 242500 | 148 |
| 415 | 20250418 | 114900 | 11199136500 | 243000 | 243000 | 243000 | 242500 | 201 |
| 416 | 20250418 | 114800 | 11150307750 | 242500 | 243000 | 243000 | 242500 | 60 |
| 417 | 20250418 | 114700 | 11135730750 | 243000 | 243000 | 243000 | 242500 | 147 |
| 418 | 20250418 | 114600 | 11100018500 | 243000 | 243000 | 243000 | 242500 | 217 |
| 419 | 20250418 | 114500 | 11047304500 | 242500 | 243000 | 243000 | 242500 | 31 |
| 420 | 20250418 | 114400 | 11039774500 | 243000 | 242500 | 243000 | 242500 | 57 |
| 421 | 20250418 | 114300 | 11025927000 | 243000 | 242500 | 243000 | 242500 | 211 |
| 422 | 20250418 | 114200 | 10974684500 | 243000 | 243000 | 243000 | 242500 | 140 |
| 423 | 20250418 | 114100 | 10940699000 | 243000 | 243500 | 243500 | 243000 | 115 |
| 424 | 20250418 | 114000 | 10912737000 | 243500 | 243500 | 243500 | 243000 | 499 |
| 425 | 20250418 | 113900 | 10791363500 | 243500 | 243500 | 243500 | 243000 | 53 |
| 426 | 20250418 | 113800 | 10778470000 | 243000 | 243500 | 243500 | 243000 | 322 |
| 427 | 20250418 | 113700 | 10700067500 | 243000 | 243000 | 243500 | 243000 | 108 |
| 428 | 20250418 | 113600 | 10673783500 | 243500 | 243000 | 243500 | 243000 | 192 |
| 429 | 20250418 | 113500 | 10627053750 | 243000 | 243500 | 243500 | 243000 | 115 |
| 430 | 20250418 | 113400 | 10599063500 | 243000 | 243500 | 243500 | 243000 | 97 |
| 431 | 20250418 | 113300 | 10575457000 | 243000 | 243500 | 243500 | 243000 | 216 |
| 432 | 20250418 | 113200 | 10522868000 | 243500 | 243000 | 243500 | 243000 | 126 |
| 433 | 20250418 | 113100 | 10492209000 | 243500 | 243500 | 243500 | 243000 | 74 |
| 434 | 20250418 | 113000 | 10474193500 | 243500 | 243500 | 243500 | 243000 | 182 |
| 435 | 20250418 | 112900 | 10429880500 | 243500 | 243500 | 243500 | 243000 | 113 |
| 436 | 20250418 | 112800 | 10402382000 | 243500 | 243500 | 243500 | 243000 | 466 |
| 437 | 20250418 | 112700 | 10289055500 | 243500 | 243500 | 243500 | 243000 | 170 |
| 438 | 20250418 | 112600 | 10247680500 | 243500 | 243500 | 243500 | 243000 | 146 |
| 439 | 20250418 | 112500 | 10212147250 | 243500 | 243500 | 243500 | 243000 | 123 |
| 440 | 20250418 | 112400 | 10182223250 | 243500 | 243000 | 243500 | 243000 | 51 |
| 441 | 20250418 | 112300 | 10169807000 | 243500 | 243500 | 243500 | 243000 | 190 |
| 442 | 20250418 | 112200 | 10123610000 | 243000 | 243500 | 243500 | 243000 | 168 |
| 443 | 20250418 | 112100 | 10082735250 | 243000 | 243500 | 243500 | 243000 | 2130 |
| 444 | 20250418 | 112000 | 9564096500 | 243000 | 243000 | 243500 | 243000 | 127 |
| 445 | 20250418 | 111900 | 9533207500 | 243500 | 243500 | 243500 | 243000 | 94 |
| 446 | 20250418 | 111800 | 9510337500 | 243500 | 243500 | 243500 | 243000 | 273 |
| 447 | 20250418 | 111700 | 9443974500 | 243500 | 243000 | 243500 | 243000 | 95 |
| 448 | 20250418 | 111600 | 9420856250 | 243000 | 243500 | 243500 | 243000 | 1497 |
| 449 | 20250418 | 111500 | 9057035750 | 243500 | 243500 | 243500 | 243250 | 180 |
| 450 | 20250418 | 111400 | 9013208750 | 243250 | 243500 | 243500 | 243250 | 161 |
| 451 | 20250418 | 111300 | 8974013250 | 243500 | 243500 | 243500 | 243250 | 86 |
| 452 | 20250418 | 111200 | 8953074000 | 243500 | 243250 | 243500 | 243250 | 96 |
| 453 | 20250418 | 111100 | 8929705250 | 243250 | 243500 | 243500 | 243250 | 779 |
| 454 | 20250418 | 111000 | 8740022500 | 243500 | 243000 | 243500 | 242750 | 537 |
| 455 | 20250418 | 110900 | 8609527000 | 242750 | 243000 | 243000 | 242750 | 109 |
| 456 | 20250418 | 110800 | 8583048500 | 243000 | 243000 | 243000 | 242500 | 1209 |
| 457 | 20250418 | 110700 | 8289388250 | 243000 | 243000 | 243500 | 243000 | 184 |
| 458 | 20250418 | 110600 | 8244655250 | 243500 | 243000 | 243500 | 242500 | 712 |
| 459 | 20250418 | 110500 | 8071644750 | 243000 | 243000 | 243000 | 242500 | 181 |
| 460 | 20250418 | 110400 | 8027667250 | 243000 | 243000 | 243000 | 242500 | 78 |
| 461 | 20250418 | 110300 | 8008718250 | 243000 | 243000 | 243500 | 243000 | 923 |
| 462 | 20250418 | 110200 | 7784384250 | 243500 | 243000 | 243500 | 242500 | 1905 |
| 463 | 20250418 | 110100 | 7321617250 | 243500 | 243000 | 243500 | 242500 | 678 |
| 464 | 20250418 | 110000 | 7156790250 | 242500 | 243000 | 243000 | 242500 | 125 |
| 465 | 20250418 | 105900 | 7126433500 | 243000 | 243000 | 243000 | 242500 | 75 |
| 466 | 20250418 | 105800 | 7108213500 | 242500 | 242500 | 243000 | 242500 | 271 |
| 467 | 20250418 | 105700 | 7042366250 | 243000 | 243000 | 243000 | 242500 | 112 |
| 468 | 20250418 | 105600 | 7015169750 | 243000 | 242500 | 243000 | 242000 | 140 |
| 469 | 20250418 | 105500 | 6981200000 | 242500 | 242250 | 242500 | 242000 | 219 |
| 470 | 20250418 | 105400 | 6928103250 | 242250 | 242000 | 242250 | 242000 | 122 |
| 471 | 20250418 | 105300 | 6898558000 | 242250 | 242750 | 242750 | 242000 | 743 |
| 472 | 20250418 | 105200 | 6718434000 | 242750 | 242500 | 243000 | 242500 | 623 |
| 473 | 20250418 | 105100 | 6567345250 | 242000 | 242000 | 243000 | 241500 | 1508 |
| 474 | 20250418 | 105000 | 6202046750 | 242000 | 242000 | 242000 | 241500 | 156 |
| 475 | 20250418 | 104900 | 6164308750 | 241500 | 242000 | 242000 | 241500 | 169 |
| 476 | 20250418 | 104800 | 6123451250 | 241500 | 241500 | 242000 | 241500 | 446 |
| 477 | 20250418 | 104700 | 6015650000 | 241500 | 241500 | 241500 | 241000 | 439 |
| 478 | 20250418 | 104600 | 5909637000 | 241500 | 241000 | 241500 | 241000 | 688 |
| 479 | 20250418 | 104500 | 5743551500 | 241000 | 241500 | 241500 | 241000 | 162 |
| 480 | 20250418 | 104400 | 5704438250 | 241000 | 241500 | 241500 | 241000 | 88 |
| 481 | 20250418 | 104300 | 5683199250 | 241500 | 241000 | 241500 | 240500 | 619 |
| 482 | 20250418 | 104200 | 5534009750 | 241000 | 241000 | 241000 | 240500 | 95 |
| 483 | 20250418 | 104100 | 5511117750 | 240500 | 240500 | 241000 | 240500 | 311 |
| 484 | 20250418 | 104000 | 5436318250 | 240500 | 240500 | 240500 | 240000 | 281 |
| 485 | 20250418 | 103900 | 5368750750 | 240500 | 240500 | 240500 | 240000 | 430 |
| 486 | 20250418 | 103800 | 5265498250 | 240500 | 240500 | 240500 | 240000 | 246 |
| 487 | 20250418 | 103700 | 5206338750 | 240500 | 239500 | 240500 | 239500 | 198 |
| 488 | 20250418 | 103600 | 5158808250 | 239500 | 240000 | 240000 | 239500 | 274 |
| 489 | 20250418 | 103500 | 5093060750 | 240000 | 240000 | 240500 | 239500 | 606 |
| 490 | 20250418 | 103400 | 4947619500 | 240000 | 240000 | 240000 | 239500 | 523 |
| 491 | 20250418 | 103300 | 4822353500 | 239500 | 240000 | 240000 | 239500 | 72 |
| 492 | 20250418 | 103200 | 4805085250 | 240000 | 239500 | 240000 | 239500 | 80 |
| 493 | 20250418 | 103100 | 4785909250 | 239500 | 240000 | 240000 | 239500 | 109 |
| 494 | 20250418 | 103000 | 4759779250 | 240000 | 240500 | 240500 | 239500 | 203 |
| 495 | 20250418 | 102900 | 4711061250 | 240000 | 240500 | 240500 | 240000 | 55 |
| 496 | 20250418 | 102800 | 4697837750 | 240500 | 240000 | 240500 | 239500 | 212 |
| 497 | 20250418 | 102700 | 4646957250 | 240000 | 240000 | 240500 | 239500 | 241 |
| 498 | 20250418 | 102600 | 4589112250 | 240000 | 240500 | 241000 | 240000 | 183 |
| 499 | 20250418 | 102500 | 4545113250 | 241000 | 240500 | 241000 | 240000 | 604 |
| 500 | 20250418 | 102400 | 4399854250 | 240500 | 240000 | 240500 | 240000 | 389 |
| 501 | 20250418 | 102300 | 4306467250 | 240500 | 240000 | 240500 | 239000 | 2498 |
| 502 | 20250418 | 102200 | 3706868000 | 240000 | 239500 | 240000 | 239000 | 930 |
| 503 | 20250418 | 102100 | 3484135000 | 239500 | 239000 | 239500 | 239000 | 336 |
| 504 | 20250418 | 102000 | 3403748750 | 239000 | 239000 | 239000 | 238500 | 198 |
| 505 | 20250418 | 101900 | 3356441250 | 239000 | 239000 | 239000 | 238500 | 94 |
| 506 | 20250418 | 101800 | 3333978750 | 238500 | 238500 | 239000 | 238500 | 31 |
| 507 | 20250418 | 101700 | 3326576250 | 239000 | 238500 | 239000 | 238500 | 49 |
| 508 | 20250418 | 101600 | 3314881750 | 239000 | 239000 | 239000 | 238500 | 118 |
| 509 | 20250418 | 101500 | 3286682250 | 238500 | 238500 | 239000 | 238500 | 146 |
| 510 | 20250418 | 101400 | 3251791250 | 238500 | 239000 | 239000 | 238500 | 58 |
| 511 | 20250418 | 101300 | 3237949750 | 238500 | 239000 | 239000 | 238500 | 27 |
| 512 | 20250418 | 101200 | 3231503750 | 239000 | 239000 | 239000 | 238500 | 117 |
| 513 | 20250418 | 101100 | 3203543250 | 239000 | 238500 | 239000 | 238500 | 38 |
| 514 | 20250418 | 101000 | 3194476750 | 239000 | 239500 | 239500 | 238500 | 125 |
| 515 | 20250418 | 100900 | 3164601750 | 239500 | 239000 | 239500 | 239000 | 81 |
| 516 | 20250418 | 100800 | 3145232750 | 239000 | 239000 | 239000 | 238500 | 201 |
| 517 | 20250418 | 100700 | 3097208750 | 239000 | 239000 | 239500 | 238500 | 659 |
| 518 | 20250418 | 100600 | 2939711250 | 238500 | 238500 | 239000 | 238500 | 12 |
| 519 | 20250418 | 100500 | 2936847250 | 239000 | 238500 | 239000 | 238500 | 316 |
| 520 | 20250418 | 100400 | 2861408250 | 239000 | 239000 | 239000 | 238500 | 53 |
| 521 | 20250418 | 100300 | 2848744750 | 238500 | 238500 | 239000 | 238500 | 54 |
| 522 | 20250418 | 100200 | 2835857750 | 239000 | 239000 | 239000 | 238500 | 491 |
| 523 | 20250418 | 100100 | 2718512250 | 239000 | 238500 | 239000 | 238500 | 28 |
| 524 | 20250418 | 100000 | 2711832250 | 239000 | 238500 | 239000 | 238500 | 51 |
| 525 | 20250418 | 095900 | 2699664500 | 238500 | 238500 | 238500 | 238000 | 331 |
| 526 | 20250418 | 095800 | 2620724500 | 238000 | 238000 | 238500 | 238000 | 16 |
| 527 | 20250418 | 095700 | 2616914000 | 238000 | 238000 | 238000 | 238000 | 30 |
| 528 | 20250418 | 095600 | 2609774000 | 238000 | 238500 | 238500 | 238000 | 26 |
| 529 | 20250418 | 095500 | 2603576500 | 238000 | 238000 | 238500 | 238000 | 320 |
| 530 | 20250418 | 095400 | 2527263000 | 238000 | 238500 | 238500 | 238000 | 57 |
| 531 | 20250418 | 095300 | 2513685000 | 238500 | 238500 | 238500 | 238000 | 143 |
| 532 | 20250418 | 095200 | 2479580500 | 238500 | 238500 | 238500 | 238500 | 30 |
| 533 | 20250418 | 095100 | 2472425500 | 238500 | 238000 | 238500 | 238000 | 102 |
| 534 | 20250418 | 095000 | 2448133000 | 238500 | 238500 | 238500 | 238000 | 58 |
| 535 | 20250418 | 094900 | 2434302000 | 238500 | 238500 | 238500 | 238000 | 128 |
| 536 | 20250418 | 094800 | 2403775000 | 238500 | 238500 | 238500 | 238000 | 111 |
| 537 | 20250418 | 094700 | 2377314500 | 238000 | 238500 | 238500 | 238000 | 99 |
| 538 | 20250418 | 094600 | 2353706000 | 238500 | 238500 | 238500 | 238000 | 120 |
| 539 | 20250418 | 094500 | 2325087000 | 238000 | 238500 | 238500 | 238000 | 182 |
| 540 | 20250418 | 094400 | 2281695000 | 238000 | 238500 | 238500 | 238000 | 10 |
| 541 | 20250418 | 094300 | 2279312000 | 238000 | 238000 | 238500 | 238000 | 5 |
| 542 | 20250418 | 094200 | 2278121500 | 238000 | 238500 | 238500 | 238000 | 158 |
| 543 | 20250418 | 094100 | 2240452500 | 238500 | 238000 | 238500 | 237500 | 306 |
| 544 | 20250418 | 094000 | 2167619000 | 238000 | 238000 | 238000 | 237500 | 29 |
| 545 | 20250418 | 093900 | 2160728500 | 237500 | 238000 | 238000 | 237500 | 186 |
| 546 | 20250418 | 093800 | 2116462500 | 238000 | 238000 | 238000 | 237500 | 54 |
| 547 | 20250418 | 093700 | 2103616000 | 238000 | 238000 | 238000 | 237500 | 64 |
| 548 | 20250418 | 093600 | 2088398000 | 238000 | 238000 | 238000 | 237500 | 172 |
| 549 | 20250418 | 093500 | 2047463000 | 238000 | 237500 | 238000 | 237500 | 14 |
| 550 | 20250418 | 093400 | 2044135000 | 239000 | 238000 | 239000 | 237500 | 338 |
| 551 | 20250418 | 093300 | 1963555000 | 238000 | 238000 | 238000 | 238000 | 17 |
| 552 | 20250418 | 093200 | 1959509000 | 238000 | 238000 | 238500 | 237500 | 284 |
| 553 | 20250418 | 093100 | 1891976500 | 238000 | 237500 | 238000 | 237500 | 162 |
| 554 | 20250418 | 093000 | 1853434000 | 237500 | 238000 | 238000 | 237500 | 22 |
| 555 | 20250418 | 092900 | 1848200000 | 238000 | 238000 | 238000 | 237500 | 23 |
| 556 | 20250418 | 092800 | 1842727000 | 237500 | 237500 | 238000 | 237500 | 506 |
| 557 | 20250418 | 092700 | 1722435000 | 238000 | 237500 | 238000 | 237500 | 17 |
| 558 | 20250418 | 092600 | 1718392500 | 237500 | 237500 | 238000 | 237500 | 56 |
| 559 | 20250418 | 092500 | 1705088000 | 238000 | 238000 | 238000 | 237500 | 698 |
| 560 | 20250418 | 092400 | 1539062500 | 238000 | 238000 | 238000 | 238000 | 11 |
| 561 | 20250418 | 092300 | 1536444500 | 238000 | 238000 | 238000 | 238000 | 34 |
| 562 | 20250418 | 092200 | 1528352500 | 238000 | 238500 | 239000 | 238000 | 252 |
| 563 | 20250418 | 092100 | 1468257000 | 238500 | 238500 | 238500 | 238000 | 16 |
| 564 | 20250418 | 092000 | 1464442000 | 238000 | 238500 | 238500 | 238000 | 12 |
| 565 | 20250418 | 091900 | 1461584500 | 238000 | 238500 | 238500 | 238000 | 64 |
| 566 | 20250418 | 091800 | 1446334500 | 238000 | 238000 | 238500 | 238000 | 261 |
| 567 | 20250418 | 091700 | 1384090000 | 238000 | 238000 | 238500 | 238000 | 40 |
| 568 | 20250418 | 091600 | 1374562000 | 238000 | 238000 | 238500 | 237500 | 800 |
| 569 | 20250418 | 091500 | 1184201000 | 238000 | 238000 | 238500 | 238000 | 41 |
| 570 | 20250418 | 091400 | 1174428000 | 238500 | 238500 | 239000 | 238000 | 318 |
| 571 | 20250418 | 091300 | 1098611500 | 238500 | 239000 | 239000 | 238500 | 743 |
| 572 | 20250418 | 091200 | 921091000 | 239000 | 239500 | 239500 | 239000 | 54 |
| 573 | 20250418 | 091100 | 908160500 | 239000 | 239000 | 239500 | 239000 | 21 |
| 574 | 20250418 | 091000 | 903138000 | 239500 | 239500 | 239500 | 239000 | 332 |
| 575 | 20250418 | 090900 | 823628000 | 239000 | 239500 | 239500 | 239000 | 557 |
| 576 | 20250418 | 090800 | 690360500 | 240000 | 239500 | 240000 | 239500 | 63 |
| 577 | 20250418 | 090700 | 675271500 | 239500 | 239500 | 239500 | 239500 | 5 |
| 578 | 20250418 | 090600 | 674074000 | 239500 | 240000 | 240000 | 239500 | 16 |
| 579 | 20250418 | 090500 | 670236500 | 240000 | 239500 | 240000 | 239500 | 29 |
| 580 | 20250418 | 090400 | 663278000 | 240000 | 239500 | 240000 | 239500 | 5 |
| 581 | 20250418 | 090300 | 662080000 | 240500 | 239500 | 240500 | 238500 | 826 |
| 582 | 20250418 | 090200 | 464272000 | 240000 | 239500 | 240000 | 239000 | 257 |
| 583 | 20250418 | 090100 | 402721500 | 239500 | 239000 | 239500 | 239000 | 37 |
| 584 | 20250418 | 090000 | 393874500 | 238500 | 239000 | 240500 | 238000 | 1649 |