34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 184200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 3 | 20250418 | 184100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 4 | 20250418 | 184000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 5 | 20250418 | 183900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 6 | 20250418 | 183800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 7 | 20250418 | 183700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 8 | 20250418 | 183600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 9 | 20250418 | 183500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 10 | 20250418 | 183400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 11 | 20250418 | 183300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 12 | 20250418 | 183200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 13 | 20250418 | 183100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 14 | 20250418 | 183000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 15 | 20250418 | 182900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 16 | 20250418 | 182800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 17 | 20250418 | 182700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 18 | 20250418 | 182600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 19 | 20250418 | 182500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 20 | 20250418 | 182400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 21 | 20250418 | 182300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 22 | 20250418 | 182200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 23 | 20250418 | 182100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 24 | 20250418 | 182000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 25 | 20250418 | 181900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 26 | 20250418 | 181800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 27 | 20250418 | 181700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 28 | 20250418 | 181600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 29 | 20250418 | 181500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 30 | 20250418 | 181400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 31 | 20250418 | 181300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 32 | 20250418 | 181200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 33 | 20250418 | 181100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 34 | 20250418 | 181000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 35 | 20250418 | 180900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 36 | 20250418 | 180800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 37 | 20250418 | 180700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 38 | 20250418 | 180600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 39 | 20250418 | 180500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 40 | 20250418 | 180400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 41 | 20250418 | 180300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 42 | 20250418 | 180200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 43 | 20250418 | 180100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 44 | 20250418 | 180000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 45 | 20250418 | 175900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 46 | 20250418 | 175800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 47 | 20250418 | 175700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 48 | 20250418 | 175600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 49 | 20250418 | 175500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 50 | 20250418 | 175400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 51 | 20250418 | 175300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 52 | 20250418 | 175200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 53 | 20250418 | 175100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 54 | 20250418 | 175000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 55 | 20250418 | 174900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 56 | 20250418 | 174800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 57 | 20250418 | 174700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 58 | 20250418 | 174600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 59 | 20250418 | 174500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 60 | 20250418 | 174400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 61 | 20250418 | 174300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 62 | 20250418 | 174200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 63 | 20250418 | 174100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 64 | 20250418 | 174000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 65 | 20250418 | 173900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 66 | 20250418 | 173800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 67 | 20250418 | 173700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 68 | 20250418 | 173600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 69 | 20250418 | 173500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 70 | 20250418 | 173400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 71 | 20250418 | 173300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 72 | 20250418 | 173200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 73 | 20250418 | 173100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 74 | 20250418 | 173000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 75 | 20250418 | 172900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 76 | 20250418 | 172800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 77 | 20250418 | 172700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 78 | 20250418 | 172600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 79 | 20250418 | 172500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 80 | 20250418 | 172400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 81 | 20250418 | 172300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 82 | 20250418 | 172200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 83 | 20250418 | 172100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 84 | 20250418 | 172000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 85 | 20250418 | 171900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 86 | 20250418 | 171800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 87 | 20250418 | 171700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 88 | 20250418 | 171600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 89 | 20250418 | 171500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 90 | 20250418 | 171400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 91 | 20250418 | 171300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 92 | 20250418 | 171200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 93 | 20250418 | 171100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 94 | 20250418 | 171000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 95 | 20250418 | 170900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 96 | 20250418 | 170800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 97 | 20250418 | 170700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 98 | 20250418 | 170600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 99 | 20250418 | 170500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 100 | 20250418 | 170400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 101 | 20250418 | 170300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 102 | 20250418 | 170200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 103 | 20250418 | 170100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 104 | 20250418 | 170000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 105 | 20250418 | 165900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 106 | 20250418 | 165800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 107 | 20250418 | 165700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 108 | 20250418 | 165600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 109 | 20250418 | 165500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 110 | 20250418 | 165400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 111 | 20250418 | 165300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 112 | 20250418 | 165200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 113 | 20250418 | 165100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 114 | 20250418 | 165000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 115 | 20250418 | 164900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 116 | 20250418 | 164800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 117 | 20250418 | 164700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 118 | 20250418 | 164600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 119 | 20250418 | 164500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 120 | 20250418 | 164400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 121 | 20250418 | 164300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 122 | 20250418 | 164200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 123 | 20250418 | 164100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 124 | 20250418 | 164000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 125 | 20250418 | 163900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 126 | 20250418 | 163800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 127 | 20250418 | 163700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 128 | 20250418 | 163600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 129 | 20250418 | 163500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 130 | 20250418 | 163400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 131 | 20250418 | 163300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 132 | 20250418 | 163200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 133 | 20250418 | 163100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 134 | 20250418 | 163000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 135 | 20250418 | 162900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 136 | 20250418 | 162800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 137 | 20250418 | 162700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 138 | 20250418 | 162600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 139 | 20250418 | 162500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 140 | 20250418 | 162400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 141 | 20250418 | 162300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 142 | 20250418 | 162200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 143 | 20250418 | 162100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 144 | 20250418 | 162000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 145 | 20250418 | 161900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 146 | 20250418 | 161800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 147 | 20250418 | 161700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 148 | 20250418 | 161600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 149 | 20250418 | 161500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 150 | 20250418 | 161400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 151 | 20250418 | 161300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 152 | 20250418 | 161200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 153 | 20250418 | 161100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 154 | 20250418 | 161000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 155 | 20250418 | 160900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 156 | 20250418 | 160800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 157 | 20250418 | 160700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 158 | 20250418 | 160600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 159 | 20250418 | 160500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 160 | 20250418 | 160400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 161 | 20250418 | 160300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 162 | 20250418 | 160200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 163 | 20250418 | 160100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 164 | 20250418 | 160000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 165 | 20250418 | 155900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 166 | 20250418 | 155800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 167 | 20250418 | 155700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 168 | 20250418 | 155600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 169 | 20250418 | 155500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 170 | 20250418 | 155400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 171 | 20250418 | 155300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 172 | 20250418 | 155200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 173 | 20250418 | 155100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 174 | 20250418 | 155000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 175 | 20250418 | 154900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 176 | 20250418 | 154800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 177 | 20250418 | 154700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 178 | 20250418 | 154600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 179 | 20250418 | 154500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 180 | 20250418 | 154400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 181 | 20250418 | 154300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 182 | 20250418 | 154200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 183 | 20250418 | 154100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 184 | 20250418 | 154000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 185 | 20250418 | 153900 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 186 | 20250418 | 153800 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 187 | 20250418 | 153700 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 188 | 20250418 | 153600 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 189 | 20250418 | 153500 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 190 | 20250418 | 153400 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 191 | 20250418 | 153300 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 192 | 20250418 | 153200 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 193 | 20250418 | 153100 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 0 |
| 194 | 20250418 | 153000 | 273551930000 | 828000 | 828000 | 828000 | 828000 | 16373 |
| 195 | 20250418 | 152900 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 196 | 20250418 | 152800 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 197 | 20250418 | 152700 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 198 | 20250418 | 152600 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 199 | 20250418 | 152500 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 200 | 20250418 | 152400 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 201 | 20250418 | 152300 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 202 | 20250418 | 152200 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 203 | 20250418 | 152100 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 204 | 20250418 | 152000 | 259995086000 | 831000 | 831000 | 831000 | 831000 | 0 |
| 205 | 20250418 | 151900 | 259995086000 | 831000 | 831000 | 833000 | 830000 | 1016 |
| 206 | 20250418 | 151800 | 259150725000 | 830000 | 830000 | 831000 | 830000 | 1276 |
| 207 | 20250418 | 151700 | 258091331500 | 830000 | 831000 | 832000 | 830000 | 897 |
| 208 | 20250418 | 151600 | 257346050000 | 831000 | 834000 | 834000 | 831000 | 1782 |
| 209 | 20250418 | 151500 | 255861475000 | 834000 | 833000 | 834000 | 833000 | 571 |
| 210 | 20250418 | 151400 | 255385306000 | 835000 | 834000 | 835000 | 833000 | 777 |
| 211 | 20250418 | 151300 | 254737226000 | 834000 | 834000 | 835000 | 834000 | 459 |
| 212 | 20250418 | 151200 | 254354193500 | 835000 | 836000 | 836000 | 834000 | 470 |
| 213 | 20250418 | 151100 | 253961744500 | 836000 | 836000 | 837000 | 834000 | 901 |
| 214 | 20250418 | 151000 | 253208790500 | 837000 | 836000 | 837000 | 835000 | 827 |
| 215 | 20250418 | 150900 | 252516968500 | 836000 | 834000 | 836000 | 834000 | 426 |
| 216 | 20250418 | 150800 | 252161306500 | 835000 | 833000 | 835000 | 833000 | 446 |
| 217 | 20250418 | 150700 | 251789170500 | 834000 | 833000 | 834000 | 832000 | 389 |
| 218 | 20250418 | 150600 | 251465037000 | 833000 | 833000 | 834000 | 832000 | 515 |
| 219 | 20250418 | 150500 | 251036060000 | 833000 | 832000 | 833000 | 831000 | 380 |
| 220 | 20250418 | 150400 | 250719762000 | 832000 | 832000 | 833000 | 831000 | 371 |
| 221 | 20250418 | 150300 | 250411097000 | 832000 | 832000 | 833000 | 831000 | 729 |
| 222 | 20250418 | 150200 | 249804717000 | 832000 | 832000 | 833000 | 831000 | 810 |
| 223 | 20250418 | 150100 | 249131269500 | 832000 | 833000 | 833000 | 832000 | 612 |
| 224 | 20250418 | 150000 | 248621856500 | 832000 | 834000 | 835000 | 831000 | 2771 |
| 225 | 20250418 | 145900 | 246316037500 | 834000 | 834000 | 834000 | 833000 | 166 |
| 226 | 20250418 | 145800 | 246177730500 | 833000 | 834000 | 834000 | 833000 | 233 |
| 227 | 20250418 | 145700 | 245983617500 | 833000 | 833000 | 835000 | 832000 | 1721 |
| 228 | 20250418 | 145600 | 244549922500 | 832000 | 833000 | 834000 | 832000 | 2150 |
| 229 | 20250418 | 145500 | 242758789500 | 833000 | 835500 | 836000 | 833000 | 1582 |
| 230 | 20250418 | 145400 | 241438788000 | 835000 | 836000 | 838000 | 835000 | 3248 |
| 231 | 20250418 | 145300 | 238724391500 | 836000 | 836000 | 837000 | 836000 | 337 |
| 232 | 20250418 | 145200 | 238442589000 | 836000 | 837000 | 838000 | 836000 | 544 |
| 233 | 20250418 | 145100 | 237987348500 | 837000 | 837000 | 838000 | 837000 | 224 |
| 234 | 20250418 | 145000 | 237799740000 | 837000 | 838000 | 839000 | 837000 | 194 |
| 235 | 20250418 | 144900 | 237637167500 | 838000 | 837000 | 839000 | 837000 | 716 |
| 236 | 20250418 | 144800 | 237037205500 | 837000 | 837000 | 838000 | 837000 | 287 |
| 237 | 20250418 | 144700 | 236796830000 | 837000 | 837000 | 838000 | 837000 | 200 |
| 238 | 20250418 | 144600 | 236629346000 | 837000 | 837000 | 838000 | 837000 | 247 |
| 239 | 20250418 | 144500 | 236422546000 | 837000 | 838000 | 838500 | 837000 | 187 |
| 240 | 20250418 | 144400 | 236265881500 | 839000 | 838000 | 839000 | 837000 | 507 |
| 241 | 20250418 | 144300 | 235841000500 | 838000 | 838000 | 839000 | 837000 | 173 |
| 242 | 20250418 | 144200 | 235696013500 | 837500 | 837000 | 839000 | 837000 | 437 |
| 243 | 20250418 | 144100 | 235329903000 | 837000 | 837000 | 838000 | 837000 | 195 |
| 244 | 20250418 | 144000 | 235166616500 | 837000 | 837000 | 838000 | 837000 | 147 |
| 245 | 20250418 | 143900 | 235043510000 | 837000 | 836000 | 838000 | 836000 | 297 |
| 246 | 20250418 | 143800 | 234794867000 | 836000 | 836000 | 838000 | 836000 | 781 |
| 247 | 20250418 | 143700 | 234141241000 | 836000 | 836000 | 837000 | 836000 | 181 |
| 248 | 20250418 | 143600 | 233989885500 | 836000 | 837000 | 837000 | 836000 | 88 |
| 249 | 20250418 | 143500 | 233916290500 | 836000 | 837000 | 838000 | 836000 | 332 |
| 250 | 20250418 | 143400 | 233638535000 | 837000 | 837000 | 838000 | 837000 | 72 |
| 251 | 20250418 | 143300 | 233578259000 | 837000 | 836500 | 838000 | 836000 | 432 |
| 252 | 20250418 | 143200 | 233216607500 | 836500 | 836000 | 837000 | 836000 | 62 |
| 253 | 20250418 | 143100 | 233164766000 | 836000 | 836000 | 837000 | 836000 | 235 |
| 254 | 20250418 | 143000 | 232968287500 | 836000 | 836500 | 837000 | 836000 | 606 |
| 255 | 20250418 | 142900 | 232461580000 | 836000 | 837000 | 837000 | 836000 | 202 |
| 256 | 20250418 | 142800 | 232292571500 | 837000 | 837000 | 838000 | 836000 | 245 |
| 257 | 20250418 | 142700 | 232087429500 | 837000 | 837000 | 838000 | 836000 | 283 |
| 258 | 20250418 | 142600 | 231850549500 | 837000 | 836000 | 838000 | 835000 | 3705 |
| 259 | 20250418 | 142500 | 228753665000 | 836000 | 836000 | 837000 | 836000 | 247 |
| 260 | 20250418 | 142400 | 228547126500 | 836000 | 836000 | 838000 | 836000 | 262 |
| 261 | 20250418 | 142300 | 228327936500 | 837000 | 837000 | 838000 | 836000 | 1512 |
| 262 | 20250418 | 142200 | 227062876500 | 837000 | 837000 | 838000 | 837000 | 587 |
| 263 | 20250418 | 142100 | 226571472500 | 837000 | 837000 | 838000 | 837000 | 605 |
| 264 | 20250418 | 142000 | 226064963000 | 837000 | 838000 | 839000 | 837000 | 602 |
| 265 | 20250418 | 141900 | 225560503500 | 838000 | 838000 | 840000 | 838000 | 416 |
| 266 | 20250418 | 141800 | 225211547500 | 838000 | 838000 | 839000 | 838000 | 605 |
| 267 | 20250418 | 141700 | 224704451500 | 838000 | 839000 | 840000 | 838000 | 154 |
| 268 | 20250418 | 141600 | 224575330500 | 839000 | 840000 | 841000 | 838000 | 222 |
| 269 | 20250418 | 141500 | 224388949000 | 840000 | 840000 | 841000 | 837000 | 2461 |
| 270 | 20250418 | 141400 | 222324861000 | 839000 | 840000 | 841000 | 839000 | 512 |
| 271 | 20250418 | 141300 | 221894801500 | 840000 | 840000 | 841000 | 840000 | 152 |
| 272 | 20250418 | 141200 | 221767102000 | 840000 | 840000 | 841000 | 840000 | 227 |
| 273 | 20250418 | 141100 | 221576386000 | 840000 | 840000 | 841000 | 840000 | 66 |
| 274 | 20250418 | 141000 | 221520929000 | 840000 | 841000 | 841000 | 840000 | 63 |
| 275 | 20250418 | 140900 | 221467986500 | 841000 | 841000 | 842000 | 840000 | 731 |
| 276 | 20250418 | 140800 | 220853585500 | 841000 | 841000 | 842000 | 841000 | 81 |
| 277 | 20250418 | 140700 | 220785425000 | 840000 | 841000 | 842000 | 840000 | 416 |
| 278 | 20250418 | 140600 | 220435542500 | 841000 | 840000 | 842000 | 840000 | 318 |
| 279 | 20250418 | 140500 | 220168075500 | 841000 | 841000 | 843000 | 840000 | 628 |
| 280 | 20250418 | 140400 | 219639702500 | 841000 | 841000 | 842000 | 841000 | 81 |
| 281 | 20250418 | 140300 | 219571568500 | 841000 | 843000 | 844000 | 841000 | 735 |
| 282 | 20250418 | 140200 | 218952572500 | 843000 | 843000 | 844000 | 843000 | 68 |
| 283 | 20250418 | 140100 | 218895230000 | 843000 | 843000 | 844000 | 843000 | 65 |
| 284 | 20250418 | 140000 | 218840418000 | 843000 | 845000 | 845000 | 843000 | 376 |
| 285 | 20250418 | 135900 | 218523128000 | 844000 | 845000 | 845000 | 844000 | 261 |
| 286 | 20250418 | 135800 | 218302789000 | 844000 | 844500 | 845000 | 844000 | 280 |
| 287 | 20250418 | 135700 | 218066358500 | 844500 | 844000 | 845000 | 843000 | 373 |
| 288 | 20250418 | 135600 | 217751369500 | 844000 | 841000 | 844000 | 841000 | 524 |
| 289 | 20250418 | 135500 | 217310100500 | 841000 | 841000 | 842000 | 841000 | 170 |
| 290 | 20250418 | 135400 | 217167088000 | 841000 | 841000 | 842000 | 841000 | 86 |
| 291 | 20250418 | 135300 | 217094742000 | 841000 | 842000 | 842000 | 841000 | 120 |
| 292 | 20250418 | 135200 | 216993758000 | 841000 | 840000 | 842000 | 840000 | 435 |
| 293 | 20250418 | 135100 | 216627897500 | 840000 | 841500 | 842000 | 840000 | 566 |
| 294 | 20250418 | 135000 | 216151815000 | 841000 | 841000 | 842000 | 841000 | 137 |
| 295 | 20250418 | 134900 | 216036572500 | 841000 | 842000 | 842000 | 841000 | 85 |
| 296 | 20250418 | 134800 | 215965079500 | 842000 | 841000 | 842000 | 841000 | 102 |
| 297 | 20250418 | 134700 | 215879266500 | 841000 | 842000 | 842000 | 841000 | 65 |
| 298 | 20250418 | 134600 | 215824581500 | 841000 | 841000 | 842000 | 841000 | 231 |
| 299 | 20250418 | 134500 | 215630274000 | 841000 | 842000 | 842000 | 841000 | 148 |
| 300 | 20250418 | 134400 | 215505755500 | 842000 | 842000 | 842000 | 841000 | 57 |
| 301 | 20250418 | 134300 | 215457790500 | 841000 | 841000 | 842000 | 841000 | 293 |
| 302 | 20250418 | 134200 | 215211371500 | 841000 | 841000 | 842000 | 841000 | 349 |
| 303 | 20250418 | 134100 | 214917629000 | 841000 | 841000 | 842000 | 841000 | 112 |
| 304 | 20250418 | 134000 | 214823415500 | 841000 | 841000 | 842000 | 841000 | 176 |
| 305 | 20250418 | 133900 | 214675360500 | 841000 | 841000 | 842000 | 841000 | 153 |
| 306 | 20250418 | 133800 | 214546667500 | 841000 | 841000 | 842000 | 841000 | 124 |
| 307 | 20250418 | 133700 | 214442345500 | 842000 | 841000 | 842000 | 841000 | 191 |
| 308 | 20250418 | 133600 | 214281629500 | 841000 | 841000 | 842000 | 840000 | 249 |
| 309 | 20250418 | 133500 | 214072206000 | 840500 | 840500 | 841000 | 840000 | 133 |
| 310 | 20250418 | 133400 | 213960446000 | 840000 | 841000 | 842000 | 840000 | 992 |
| 311 | 20250418 | 133300 | 213125919000 | 841000 | 841000 | 842000 | 840000 | 460 |
| 312 | 20250418 | 133200 | 212739154000 | 841000 | 841000 | 842000 | 841000 | 54 |
| 313 | 20250418 | 133100 | 212693713000 | 841000 | 840000 | 842000 | 840000 | 712 |
| 314 | 20250418 | 133000 | 212095067000 | 840000 | 840000 | 841000 | 840000 | 221 |
| 315 | 20250418 | 132900 | 211909425000 | 840500 | 840000 | 841000 | 840000 | 1082 |
| 316 | 20250418 | 132800 | 211000343000 | 841000 | 841000 | 842000 | 840000 | 534 |
| 317 | 20250418 | 132700 | 210551287000 | 841000 | 842000 | 843000 | 841000 | 402 |
| 318 | 20250418 | 132600 | 210213000000 | 842000 | 842000 | 843000 | 841000 | 540 |
| 319 | 20250418 | 132500 | 209758267500 | 842000 | 844000 | 844000 | 842000 | 101 |
| 320 | 20250418 | 132400 | 209673149500 | 843000 | 843000 | 844000 | 843000 | 387 |
| 321 | 20250418 | 132300 | 209346812500 | 843000 | 843000 | 844000 | 843000 | 92 |
| 322 | 20250418 | 132200 | 209269254500 | 844000 | 843000 | 844000 | 843000 | 417 |
| 323 | 20250418 | 132100 | 208917558000 | 844000 | 845000 | 845000 | 843000 | 1168 |
| 324 | 20250418 | 132000 | 207931476500 | 844000 | 844000 | 844000 | 844000 | 49 |
| 325 | 20250418 | 131900 | 207890120500 | 844000 | 844000 | 844000 | 844000 | 22 |
| 326 | 20250418 | 131800 | 207871552500 | 844000 | 844000 | 845000 | 843000 | 289 |
| 327 | 20250418 | 131700 | 207627655000 | 844000 | 844000 | 845000 | 843000 | 293 |
| 328 | 20250418 | 131600 | 207380372000 | 844000 | 844000 | 845000 | 844000 | 76 |
| 329 | 20250418 | 131500 | 207316219500 | 844000 | 844000 | 845000 | 844000 | 127 |
| 330 | 20250418 | 131400 | 207209026500 | 844000 | 844000 | 845000 | 843000 | 1396 |
| 331 | 20250418 | 131300 | 206030906500 | 844000 | 845000 | 846000 | 844000 | 515 |
| 332 | 20250418 | 131200 | 205596028500 | 845000 | 845000 | 846000 | 844000 | 398 |
| 333 | 20250418 | 131100 | 205259742500 | 845000 | 846000 | 846000 | 845000 | 157 |
| 334 | 20250418 | 131000 | 205127044500 | 845000 | 845000 | 847000 | 844000 | 748 |
| 335 | 20250418 | 130900 | 204494721000 | 844000 | 844000 | 845000 | 844000 | 98 |
| 336 | 20250418 | 130800 | 204411951500 | 844000 | 844000 | 845000 | 844000 | 254 |
| 337 | 20250418 | 130700 | 204197432500 | 845000 | 844000 | 845000 | 844000 | 442 |
| 338 | 20250418 | 130600 | 203824134500 | 845000 | 844000 | 846000 | 843000 | 745 |
| 339 | 20250418 | 130500 | 203195148000 | 844000 | 844500 | 845000 | 844000 | 305 |
| 340 | 20250418 | 130400 | 202937433500 | 844000 | 844000 | 845000 | 844000 | 246 |
| 341 | 20250418 | 130300 | 202729719500 | 844000 | 845000 | 845000 | 844000 | 285 |
| 342 | 20250418 | 130200 | 202489087500 | 845000 | 847000 | 848000 | 845000 | 838 |
| 343 | 20250418 | 130100 | 201779609000 | 848000 | 847000 | 848000 | 847000 | 51 |
| 344 | 20250418 | 130000 | 201736394000 | 847000 | 848000 | 848000 | 847000 | 77 |
| 345 | 20250418 | 125900 | 201671129000 | 848000 | 847000 | 848000 | 847000 | 65 |
| 346 | 20250418 | 125800 | 201616044500 | 848000 | 847000 | 848000 | 846000 | 629 |
| 347 | 20250418 | 125700 | 201083614500 | 846000 | 846000 | 847000 | 846000 | 79 |
| 348 | 20250418 | 125600 | 201016772500 | 846000 | 846000 | 847000 | 846000 | 86 |
| 349 | 20250418 | 125500 | 200943979000 | 847000 | 848000 | 848000 | 846000 | 159 |
| 350 | 20250418 | 125400 | 200809301500 | 848000 | 847000 | 848000 | 847000 | 81 |
| 351 | 20250418 | 125300 | 200740665500 | 848000 | 848000 | 849000 | 848000 | 443 |
| 352 | 20250418 | 125200 | 200364863500 | 849000 | 845000 | 849000 | 844000 | 1178 |
| 353 | 20250418 | 125100 | 199366956000 | 845000 | 843000 | 846000 | 843000 | 851 |
| 354 | 20250418 | 125000 | 198648513000 | 843000 | 845000 | 845000 | 843000 | 346 |
| 355 | 20250418 | 124900 | 198356429000 | 845000 | 844000 | 845000 | 844000 | 556 |
| 356 | 20250418 | 124800 | 197886978500 | 844000 | 845000 | 846000 | 844000 | 831 |
| 357 | 20250418 | 124700 | 197184952500 | 845000 | 846500 | 847000 | 845000 | 405 |
| 358 | 20250418 | 124600 | 196842383500 | 846000 | 847000 | 847000 | 846000 | 209 |
| 359 | 20250418 | 124500 | 196665520500 | 846000 | 847000 | 848000 | 846000 | 92 |
| 360 | 20250418 | 124400 | 196587619000 | 847000 | 847000 | 848000 | 847000 | 530 |
| 361 | 20250418 | 124300 | 196138702000 | 848000 | 849000 | 849000 | 847000 | 432 |
| 362 | 20250418 | 124200 | 195772424500 | 849000 | 849000 | 850000 | 848000 | 47 |
| 363 | 20250418 | 124100 | 195732526000 | 848000 | 849000 | 850000 | 848000 | 118 |
| 364 | 20250418 | 124000 | 195632354000 | 850000 | 849000 | 850000 | 848000 | 190 |
| 365 | 20250418 | 123900 | 195471017000 | 849000 | 848000 | 849000 | 848000 | 148 |
| 366 | 20250418 | 123800 | 195345377000 | 849000 | 850000 | 850000 | 849000 | 245 |
| 367 | 20250418 | 123700 | 195137346500 | 849000 | 847000 | 850000 | 847000 | 1614 |
| 368 | 20250418 | 123600 | 193768678000 | 848000 | 847000 | 848000 | 847000 | 42 |
| 369 | 20250418 | 123500 | 193733091000 | 847000 | 848000 | 849000 | 847000 | 297 |
| 370 | 20250418 | 123400 | 193481284000 | 848000 | 848000 | 849000 | 847000 | 90 |
| 371 | 20250418 | 123300 | 193404951000 | 847000 | 848000 | 848000 | 847000 | 240 |
| 372 | 20250418 | 123200 | 193201559000 | 847000 | 848000 | 849000 | 847000 | 238 |
| 373 | 20250418 | 123100 | 192999774500 | 848000 | 848000 | 849000 | 847000 | 203 |
| 374 | 20250418 | 123000 | 192827651000 | 847000 | 848000 | 849000 | 846000 | 1311 |
| 375 | 20250418 | 122900 | 191716820000 | 847000 | 848000 | 849000 | 847000 | 183 |
| 376 | 20250418 | 122800 | 191561679000 | 848000 | 848000 | 849000 | 848000 | 340 |
| 377 | 20250418 | 122700 | 191273334000 | 849000 | 849000 | 850000 | 847000 | 1085 |
| 378 | 20250418 | 122600 | 190352877500 | 850000 | 852000 | 852000 | 849000 | 1248 |
| 379 | 20250418 | 122500 | 189292040500 | 851000 | 853000 | 854000 | 851000 | 935 |
| 380 | 20250418 | 122400 | 188495668500 | 852000 | 853000 | 853000 | 852000 | 178 |
| 381 | 20250418 | 122300 | 188343870500 | 853000 | 853000 | 853000 | 852000 | 165 |
| 382 | 20250418 | 122200 | 188203276500 | 852000 | 853000 | 853000 | 852000 | 101 |
| 383 | 20250418 | 122100 | 188117160000 | 853000 | 852000 | 853000 | 852000 | 105 |
| 384 | 20250418 | 122000 | 188027626500 | 852000 | 852000 | 854000 | 852000 | 376 |
| 385 | 20250418 | 121900 | 187706937500 | 851000 | 853000 | 853000 | 851000 | 289 |
| 386 | 20250418 | 121800 | 187460639500 | 852000 | 852000 | 853000 | 852000 | 50 |
| 387 | 20250418 | 121700 | 187418025000 | 853000 | 851000 | 853000 | 851000 | 298 |
| 388 | 20250418 | 121600 | 187164060500 | 851000 | 852000 | 852000 | 851000 | 197 |
| 389 | 20250418 | 121500 | 186996384500 | 852000 | 851500 | 853000 | 850000 | 912 |
| 390 | 20250418 | 121400 | 186219979500 | 852000 | 852000 | 852000 | 851000 | 108 |
| 391 | 20250418 | 121300 | 186128029500 | 852000 | 851000 | 853000 | 851000 | 130 |
| 392 | 20250418 | 121200 | 186017300000 | 852000 | 852000 | 853000 | 851000 | 607 |
| 393 | 20250418 | 121100 | 185500371000 | 852000 | 852000 | 853000 | 851000 | 181 |
| 394 | 20250418 | 121000 | 185346094000 | 853000 | 851000 | 853000 | 851000 | 313 |
| 395 | 20250418 | 120900 | 185079364000 | 851000 | 851000 | 852000 | 851000 | 44 |
| 396 | 20250418 | 120800 | 185041913000 | 851000 | 851000 | 852000 | 850000 | 295 |
| 397 | 20250418 | 120700 | 184790885500 | 851000 | 850500 | 851000 | 850000 | 106 |
| 398 | 20250418 | 120600 | 184700697500 | 851000 | 852000 | 852000 | 850000 | 260 |
| 399 | 20250418 | 120500 | 184479542500 | 852000 | 850000 | 853000 | 850000 | 616 |
| 400 | 20250418 | 120400 | 183955204500 | 850000 | 851000 | 853000 | 850000 | 843 |
| 401 | 20250418 | 120300 | 183237659000 | 852000 | 853000 | 854000 | 851000 | 470 |
| 402 | 20250418 | 120200 | 182837002500 | 854000 | 853000 | 854000 | 853000 | 234 |
| 403 | 20250418 | 120100 | 182637392000 | 853000 | 854000 | 854000 | 853000 | 521 |
| 404 | 20250418 | 120000 | 182192789500 | 853000 | 855500 | 856000 | 853000 | 1159 |
| 405 | 20250418 | 115900 | 181202086000 | 856000 | 856000 | 856000 | 855000 | 199 |
| 406 | 20250418 | 115800 | 181031782500 | 856000 | 855500 | 856000 | 855000 | 256 |
| 407 | 20250418 | 115700 | 180812685000 | 855000 | 855000 | 856000 | 854000 | 465 |
| 408 | 20250418 | 115600 | 180415128500 | 855000 | 852000 | 855000 | 852000 | 791 |
| 409 | 20250418 | 115500 | 179739823000 | 852500 | 852000 | 853000 | 852000 | 816 |
| 410 | 20250418 | 115400 | 179044499000 | 852000 | 852000 | 853000 | 851000 | 978 |
| 411 | 20250418 | 115300 | 178211496000 | 852000 | 854000 | 854500 | 852000 | 1261 |
| 412 | 20250418 | 115200 | 177135823500 | 854000 | 855000 | 855000 | 854000 | 514 |
| 413 | 20250418 | 115100 | 176696548500 | 855000 | 858000 | 858000 | 854000 | 1190 |
| 414 | 20250418 | 115000 | 175678454500 | 858000 | 861000 | 861000 | 857000 | 1996 |
| 415 | 20250418 | 114900 | 173965424000 | 861000 | 861000 | 862000 | 860000 | 628 |
| 416 | 20250418 | 114800 | 173424508000 | 861000 | 861000 | 862000 | 860000 | 726 |
| 417 | 20250418 | 114700 | 172799172500 | 861000 | 859000 | 861000 | 859000 | 2345 |
| 418 | 20250418 | 114600 | 170782504000 | 859000 | 859000 | 860000 | 858000 | 563 |
| 419 | 20250418 | 114500 | 170298901000 | 859000 | 859000 | 860000 | 858000 | 426 |
| 420 | 20250418 | 114400 | 169932957000 | 859000 | 858000 | 860000 | 857000 | 698 |
| 421 | 20250418 | 114300 | 169333798500 | 858000 | 859000 | 860000 | 857000 | 2441 |
| 422 | 20250418 | 114200 | 167238560000 | 859000 | 859000 | 859000 | 858000 | 219 |
| 423 | 20250418 | 114100 | 167050486500 | 859000 | 858000 | 859000 | 857000 | 1032 |
| 424 | 20250418 | 114000 | 166164590000 | 857000 | 858000 | 859000 | 857000 | 996 |
| 425 | 20250418 | 113900 | 165310028000 | 859000 | 858000 | 859000 | 858000 | 160 |
| 426 | 20250418 | 113800 | 165172633000 | 859000 | 858000 | 859000 | 858000 | 339 |
| 427 | 20250418 | 113700 | 164881509500 | 858000 | 859000 | 859000 | 857000 | 1359 |
| 428 | 20250418 | 113600 | 163715528500 | 858000 | 858000 | 859000 | 857000 | 1404 |
| 429 | 20250418 | 113500 | 162510600000 | 858000 | 858000 | 859000 | 857000 | 1071 |
| 430 | 20250418 | 113400 | 161591720500 | 858000 | 857000 | 858000 | 856000 | 592 |
| 431 | 20250418 | 113300 | 161084308500 | 857000 | 856000 | 857000 | 856000 | 680 |
| 432 | 20250418 | 113200 | 160501633000 | 856500 | 856000 | 857000 | 855000 | 1968 |
| 433 | 20250418 | 113100 | 158816297500 | 855000 | 855000 | 856000 | 854000 | 1527 |
| 434 | 20250418 | 113000 | 157510664500 | 854000 | 853500 | 855000 | 853000 | 549 |
| 435 | 20250418 | 112900 | 157041839000 | 853000 | 853000 | 854000 | 852000 | 598 |
| 436 | 20250418 | 112800 | 156531586000 | 853000 | 852000 | 853000 | 851000 | 525 |
| 437 | 20250418 | 112700 | 156084284500 | 851000 | 852000 | 853000 | 851000 | 226 |
| 438 | 20250418 | 112600 | 155891736500 | 853000 | 852000 | 853000 | 851000 | 415 |
| 439 | 20250418 | 112500 | 155538085500 | 853000 | 852000 | 853000 | 852000 | 137 |
| 440 | 20250418 | 112400 | 155421324500 | 852000 | 851000 | 852000 | 851000 | 424 |
| 441 | 20250418 | 112300 | 155060105500 | 852000 | 854000 | 854000 | 851000 | 1056 |
| 442 | 20250418 | 112200 | 154160030500 | 854000 | 853000 | 854000 | 852000 | 1008 |
| 443 | 20250418 | 112100 | 153300152000 | 853000 | 851000 | 853000 | 851000 | 957 |
| 444 | 20250418 | 112000 | 152484807000 | 851000 | 851000 | 851000 | 850000 | 953 |
| 445 | 20250418 | 111900 | 151673827000 | 851000 | 851000 | 851000 | 850000 | 61 |
| 446 | 20250418 | 111800 | 151621929000 | 851000 | 851000 | 851000 | 850000 | 517 |
| 447 | 20250418 | 111700 | 151182223000 | 850000 | 851000 | 851000 | 850000 | 351 |
| 448 | 20250418 | 111600 | 150883649000 | 850000 | 849000 | 851000 | 848000 | 3640 |
| 449 | 20250418 | 111500 | 147789249500 | 848000 | 848000 | 849000 | 848000 | 628 |
| 450 | 20250418 | 111400 | 147256099500 | 849000 | 849000 | 850000 | 848000 | 647 |
| 451 | 20250418 | 111300 | 146706814000 | 849000 | 848500 | 849500 | 848000 | 454 |
| 452 | 20250418 | 111200 | 146321375000 | 849000 | 848000 | 849000 | 848000 | 354 |
| 453 | 20250418 | 111100 | 146020914000 | 848000 | 848000 | 849000 | 848000 | 122 |
| 454 | 20250418 | 111000 | 145917367500 | 848000 | 848000 | 849000 | 848000 | 768 |
| 455 | 20250418 | 110900 | 145265382000 | 848000 | 848000 | 849000 | 848000 | 65 |
| 456 | 20250418 | 110800 | 145210256000 | 848000 | 849000 | 849000 | 848000 | 221 |
| 457 | 20250418 | 110700 | 145022685500 | 849000 | 848000 | 849000 | 848000 | 234 |
| 458 | 20250418 | 110600 | 144824225500 | 848500 | 849000 | 851000 | 848000 | 1033 |
| 459 | 20250418 | 110500 | 143946522000 | 849000 | 847000 | 851000 | 847000 | 16845 |
| 460 | 20250418 | 110400 | 129635809500 | 846000 | 847000 | 847000 | 846000 | 519 |
| 461 | 20250418 | 110300 | 129196247000 | 847000 | 847000 | 847000 | 846000 | 95 |
| 462 | 20250418 | 110200 | 129115795500 | 847000 | 846000 | 847000 | 846000 | 47 |
| 463 | 20250418 | 110100 | 129076009500 | 846000 | 846000 | 847000 | 846000 | 72 |
| 464 | 20250418 | 110000 | 129015085500 | 846000 | 846000 | 847000 | 846000 | 247 |
| 465 | 20250418 | 105900 | 128806056500 | 847000 | 846000 | 847000 | 845000 | 1166 |
| 466 | 20250418 | 105800 | 127819868500 | 847000 | 846000 | 847000 | 846000 | 326 |
| 467 | 20250418 | 105700 | 127544069500 | 846000 | 846000 | 847000 | 846000 | 149 |
| 468 | 20250418 | 105600 | 127417993500 | 846000 | 846000 | 847000 | 846000 | 127 |
| 469 | 20250418 | 105500 | 127310491000 | 846000 | 847000 | 848000 | 846000 | 855 |
| 470 | 20250418 | 105400 | 126586313000 | 847500 | 847500 | 848000 | 847000 | 220 |
| 471 | 20250418 | 105300 | 126399837500 | 848000 | 847000 | 848000 | 846000 | 1181 |
| 472 | 20250418 | 105200 | 125399197500 | 847000 | 846000 | 847000 | 846000 | 100 |
| 473 | 20250418 | 105100 | 125314529000 | 847000 | 845500 | 847000 | 845000 | 629 |
| 474 | 20250418 | 105000 | 124782017500 | 845500 | 845000 | 846000 | 844000 | 2177 |
| 475 | 20250418 | 104900 | 122942169000 | 845000 | 844000 | 845000 | 844000 | 116 |
| 476 | 20250418 | 104800 | 122844220500 | 845000 | 844000 | 845000 | 844000 | 92 |
| 477 | 20250418 | 104700 | 122766549500 | 844000 | 843000 | 845000 | 843000 | 289 |
| 478 | 20250418 | 104600 | 122522622000 | 844000 | 844000 | 845000 | 843000 | 346 |
| 479 | 20250418 | 104500 | 122230608000 | 844000 | 844000 | 845000 | 844000 | 568 |
| 480 | 20250418 | 104400 | 121751111000 | 844000 | 845000 | 845000 | 844000 | 183 |
| 481 | 20250418 | 104300 | 121596575500 | 845000 | 845000 | 845000 | 844000 | 377 |
| 482 | 20250418 | 104200 | 121278028500 | 844000 | 844000 | 845000 | 844000 | 440 |
| 483 | 20250418 | 104100 | 120906583500 | 844000 | 844000 | 845000 | 843000 | 684 |
| 484 | 20250418 | 104000 | 120329241000 | 844000 | 843000 | 844000 | 843000 | 219 |
| 485 | 20250418 | 103900 | 120144466500 | 843000 | 843000 | 844000 | 842000 | 386 |
| 486 | 20250418 | 103800 | 119819065000 | 842000 | 843000 | 843000 | 842000 | 380 |
| 487 | 20250418 | 103700 | 119498766500 | 843000 | 842000 | 843000 | 841000 | 726 |
| 488 | 20250418 | 103600 | 118887265000 | 841000 | 841000 | 842000 | 841000 | 252 |
| 489 | 20250418 | 103500 | 118675201500 | 841000 | 841000 | 842000 | 841000 | 320 |
| 490 | 20250418 | 103400 | 118405995000 | 841000 | 841000 | 842000 | 841000 | 134 |
| 491 | 20250418 | 103300 | 118293221500 | 841000 | 841000 | 842000 | 841000 | 75 |
| 492 | 20250418 | 103200 | 118230133000 | 842000 | 840000 | 842000 | 840000 | 712 |
| 493 | 20250418 | 103100 | 117631380000 | 840000 | 841000 | 841000 | 840000 | 200 |
| 494 | 20250418 | 103000 | 117463217500 | 840000 | 840000 | 841000 | 840000 | 493 |
| 495 | 20250418 | 102900 | 117048650500 | 841000 | 840000 | 841000 | 840000 | 207 |
| 496 | 20250418 | 102800 | 116874633500 | 841000 | 841000 | 841000 | 840000 | 135 |
| 497 | 20250418 | 102700 | 116761145000 | 840000 | 840000 | 841000 | 840000 | 399 |
| 498 | 20250418 | 102600 | 116425619500 | 841000 | 840000 | 841000 | 840000 | 174 |
| 499 | 20250418 | 102500 | 116279421000 | 841000 | 841500 | 841500 | 840000 | 517 |
| 500 | 20250418 | 102400 | 115844643500 | 841000 | 841000 | 842000 | 841000 | 231 |
| 501 | 20250418 | 102300 | 115650346500 | 841000 | 841000 | 842000 | 841000 | 73 |
| 502 | 20250418 | 102200 | 115588917000 | 841000 | 841000 | 842000 | 841000 | 149 |
| 503 | 20250418 | 102100 | 115463593500 | 842000 | 841000 | 842000 | 840000 | 330 |
| 504 | 20250418 | 102000 | 115186062500 | 840000 | 841000 | 842000 | 840000 | 687 |
| 505 | 20250418 | 101900 | 114608411500 | 841000 | 842000 | 843000 | 841000 | 432 |
| 506 | 20250418 | 101800 | 114244680500 | 843000 | 842000 | 843000 | 842000 | 177 |
| 507 | 20250418 | 101700 | 114095574500 | 842000 | 842000 | 843000 | 842000 | 300 |
| 508 | 20250418 | 101600 | 113842720500 | 843000 | 844000 | 844000 | 841000 | 655 |
| 509 | 20250418 | 101500 | 113290809000 | 843000 | 842000 | 844000 | 842000 | 170 |
| 510 | 20250418 | 101400 | 113147467500 | 843000 | 842000 | 843000 | 841000 | 522 |
| 511 | 20250418 | 101300 | 112707867500 | 842000 | 841000 | 842000 | 840000 | 360 |
| 512 | 20250418 | 101200 | 112405145000 | 841000 | 840000 | 841000 | 840000 | 254 |
| 513 | 20250418 | 101100 | 112191681000 | 840000 | 838000 | 840000 | 838000 | 523 |
| 514 | 20250418 | 101000 | 111752639000 | 838000 | 839000 | 839000 | 837000 | 1321 |
| 515 | 20250418 | 100900 | 110645430000 | 839000 | 839000 | 840000 | 839000 | 66 |
| 516 | 20250418 | 100800 | 110590041500 | 839000 | 839000 | 840000 | 839000 | 607 |
| 517 | 20250418 | 100700 | 110080401000 | 840000 | 842000 | 842000 | 839000 | 1642 |
| 518 | 20250418 | 100600 | 108701299000 | 841000 | 840000 | 842000 | 840000 | 541 |
| 519 | 20250418 | 100500 | 108246244000 | 841000 | 844000 | 844000 | 840000 | 1169 |
| 520 | 20250418 | 100400 | 107262331000 | 843000 | 842000 | 844000 | 841000 | 386 |
| 521 | 20250418 | 100300 | 106937047000 | 841000 | 840000 | 842000 | 840000 | 708 |
| 522 | 20250418 | 100200 | 106341145500 | 840000 | 841000 | 841000 | 840000 | 246 |
| 523 | 20250418 | 100100 | 106134320500 | 841000 | 841000 | 841000 | 839000 | 762 |
| 524 | 20250418 | 100000 | 105494419000 | 841000 | 844000 | 844000 | 840000 | 1149 |
| 525 | 20250418 | 095900 | 104526494000 | 843000 | 845000 | 846000 | 842000 | 1562 |
| 526 | 20250418 | 095800 | 103208578000 | 846000 | 846000 | 847000 | 845000 | 981 |
| 527 | 20250418 | 095700 | 102378545000 | 847000 | 845000 | 848000 | 844000 | 6424 |
| 528 | 20250418 | 095600 | 96942298000 | 845000 | 843000 | 845000 | 842000 | 3296 |
| 529 | 20250418 | 095500 | 94160851000 | 843000 | 842000 | 843000 | 842000 | 309 |
| 530 | 20250418 | 095400 | 93900484000 | 842000 | 842000 | 843000 | 842000 | 680 |
| 531 | 20250418 | 095300 | 93327416500 | 843000 | 842000 | 843000 | 841000 | 1493 |
| 532 | 20250418 | 095200 | 92070430500 | 842000 | 841000 | 842000 | 841000 | 820 |
| 533 | 20250418 | 095100 | 91380128500 | 842000 | 840000 | 842000 | 840000 | 3094 |
| 534 | 20250418 | 095000 | 88778838000 | 839500 | 839000 | 840000 | 838000 | 1964 |
| 535 | 20250418 | 094900 | 87129986500 | 839000 | 839000 | 839000 | 838000 | 285 |
| 536 | 20250418 | 094800 | 86890965500 | 839000 | 838000 | 839000 | 838000 | 406 |
| 537 | 20250418 | 094700 | 86550466000 | 839000 | 839000 | 839000 | 838000 | 442 |
| 538 | 20250418 | 094600 | 86179790000 | 839000 | 839000 | 839000 | 838000 | 783 |
| 539 | 20250418 | 094500 | 85522975500 | 839000 | 839000 | 839000 | 838000 | 702 |
| 540 | 20250418 | 094400 | 84934049500 | 839000 | 838000 | 839000 | 838000 | 529 |
| 541 | 20250418 | 094300 | 84490286500 | 838000 | 837000 | 839000 | 837000 | 856 |
| 542 | 20250418 | 094200 | 83773020000 | 837000 | 836000 | 838000 | 836000 | 1162 |
| 543 | 20250418 | 094100 | 82800361000 | 836000 | 836000 | 837000 | 835000 | 610 |
| 544 | 20250418 | 094000 | 82290022000 | 837000 | 836000 | 838000 | 835500 | 1596 |
| 545 | 20250418 | 093900 | 80954193000 | 836000 | 834000 | 836000 | 831000 | 761 |
| 546 | 20250418 | 093800 | 80319074000 | 833000 | 831000 | 833000 | 829000 | 1844 |
| 547 | 20250418 | 093700 | 78787730000 | 830000 | 832000 | 832000 | 830000 | 1932 |
| 548 | 20250418 | 093600 | 77183014000 | 832000 | 833000 | 834000 | 832000 | 1897 |
| 549 | 20250418 | 093500 | 75603496000 | 834000 | 833000 | 834000 | 833000 | 536 |
| 550 | 20250418 | 093400 | 75156904500 | 833000 | 833000 | 835000 | 832000 | 1800 |
| 551 | 20250418 | 093300 | 73657053500 | 834000 | 832000 | 834000 | 831000 | 1247 |
| 552 | 20250418 | 093200 | 72619212500 | 833000 | 836000 | 837000 | 832000 | 4495 |
| 553 | 20250418 | 093100 | 68866377500 | 836000 | 838000 | 839000 | 836000 | 1277 |
| 554 | 20250418 | 093000 | 67797009500 | 837000 | 838000 | 839000 | 837000 | 1307 |
| 555 | 20250418 | 092900 | 66701128500 | 839000 | 838000 | 839000 | 838000 | 384 |
| 556 | 20250418 | 092800 | 66379110500 | 838000 | 839000 | 840000 | 838000 | 735 |
| 557 | 20250418 | 092700 | 65762367500 | 839000 | 840000 | 840000 | 839000 | 781 |
| 558 | 20250418 | 092600 | 65106905500 | 840000 | 839000 | 840000 | 838000 | 465 |
| 559 | 20250418 | 092500 | 64716781000 | 839000 | 841000 | 841000 | 838000 | 2094 |
| 560 | 20250418 | 092400 | 62958540500 | 840000 | 841000 | 842000 | 840000 | 1248 |
| 561 | 20250418 | 092300 | 61908867500 | 842000 | 839000 | 842000 | 838000 | 2537 |
| 562 | 20250418 | 092200 | 59776692000 | 839000 | 839000 | 840000 | 837000 | 2533 |
| 563 | 20250418 | 092100 | 57652206500 | 839000 | 838000 | 839000 | 838000 | 307 |
| 564 | 20250418 | 092000 | 57394645500 | 838000 | 838000 | 840000 | 838000 | 914 |
| 565 | 20250418 | 091900 | 56627933500 | 837000 | 837000 | 838000 | 837000 | 144 |
| 566 | 20250418 | 091800 | 56507302500 | 838000 | 837000 | 838000 | 836000 | 1095 |
| 567 | 20250418 | 091700 | 55590538000 | 837000 | 837000 | 838000 | 836000 | 379 |
| 568 | 20250418 | 091600 | 55273343500 | 836500 | 837000 | 838000 | 835000 | 1013 |
| 569 | 20250418 | 091500 | 54426200000 | 837000 | 841000 | 841000 | 837000 | 2860 |
| 570 | 20250418 | 091400 | 52025522000 | 841000 | 839000 | 841000 | 838000 | 4137 |
| 571 | 20250418 | 091300 | 48550483000 | 838000 | 833000 | 839000 | 833000 | 2754 |
| 572 | 20250418 | 091200 | 46245066000 | 833000 | 836000 | 837000 | 833000 | 2232 |
| 573 | 20250418 | 091100 | 44381919000 | 836000 | 836000 | 837000 | 836000 | 825 |
| 574 | 20250418 | 091000 | 43691906000 | 836000 | 840000 | 840000 | 835000 | 2322 |
| 575 | 20250418 | 090900 | 41746871500 | 840000 | 835000 | 840000 | 834000 | 3517 |
| 576 | 20250418 | 090800 | 38803900500 | 835000 | 837000 | 838000 | 833000 | 5146 |
| 577 | 20250418 | 090700 | 34505194000 | 837000 | 836000 | 840000 | 835000 | 6706 |
| 578 | 20250418 | 090600 | 28884690000 | 836000 | 832000 | 837000 | 832000 | 2664 |
| 579 | 20250418 | 090500 | 26660453500 | 833000 | 835000 | 836000 | 832000 | 4639 |
| 580 | 20250418 | 090400 | 22790558000 | 835000 | 831000 | 836000 | 828000 | 4093 |
| 581 | 20250418 | 090300 | 19385804500 | 831000 | 826000 | 833000 | 825000 | 6483 |
| 582 | 20250418 | 090200 | 14005569000 | 826000 | 819000 | 827000 | 819000 | 5003 |
| 583 | 20250418 | 090100 | 9887028500 | 819000 | 817000 | 821000 | 816000 | 4128 |
| 584 | 20250418 | 090000 | 6507256000 | 817000 | 814000 | 819000 | 808000 | 7994 |