34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 3 | 20250416 | 184100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 4 | 20250416 | 184000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 5 | 20250416 | 183900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 6 | 20250416 | 183800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 7 | 20250416 | 183700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 8 | 20250416 | 183600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 9 | 20250416 | 183500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 10 | 20250416 | 183400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 11 | 20250416 | 183300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 12 | 20250416 | 183200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 13 | 20250416 | 183100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 14 | 20250416 | 183000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 15 | 20250416 | 182900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 16 | 20250416 | 182800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 17 | 20250416 | 182700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 18 | 20250416 | 182600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 19 | 20250416 | 182500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 20 | 20250416 | 182400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 21 | 20250416 | 182300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 22 | 20250416 | 182200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 23 | 20250416 | 182100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 24 | 20250416 | 182000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 25 | 20250416 | 181900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 26 | 20250416 | 181800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 27 | 20250416 | 181700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 28 | 20250416 | 181600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 29 | 20250416 | 181500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 30 | 20250416 | 181400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 31 | 20250416 | 181300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 32 | 20250416 | 181200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 33 | 20250416 | 181100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 34 | 20250416 | 181000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 35 | 20250416 | 180900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 36 | 20250416 | 180800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 37 | 20250416 | 180700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 38 | 20250416 | 180600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 39 | 20250416 | 180500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 40 | 20250416 | 180400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 41 | 20250416 | 180300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 42 | 20250416 | 180200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 43 | 20250416 | 180100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 44 | 20250416 | 180000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 45 | 20250416 | 175900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 46 | 20250416 | 175800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 47 | 20250416 | 175700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 48 | 20250416 | 175600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 49 | 20250416 | 175500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 50 | 20250416 | 175400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 51 | 20250416 | 175300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 52 | 20250416 | 175200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 53 | 20250416 | 175100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 54 | 20250416 | 175000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 55 | 20250416 | 174900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 56 | 20250416 | 174800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 57 | 20250416 | 174700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 58 | 20250416 | 174600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 59 | 20250416 | 174500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 60 | 20250416 | 174400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 61 | 20250416 | 174300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 62 | 20250416 | 174200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 63 | 20250416 | 174100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 64 | 20250416 | 174000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 65 | 20250416 | 173900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 66 | 20250416 | 173800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 67 | 20250416 | 173700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 68 | 20250416 | 173600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 69 | 20250416 | 173500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 70 | 20250416 | 173400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 71 | 20250416 | 173300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 72 | 20250416 | 173200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 73 | 20250416 | 173100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 74 | 20250416 | 173000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 75 | 20250416 | 172900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 76 | 20250416 | 172800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 77 | 20250416 | 172700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 78 | 20250416 | 172600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 79 | 20250416 | 172500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 80 | 20250416 | 172400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 81 | 20250416 | 172300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 82 | 20250416 | 172200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 83 | 20250416 | 172100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 84 | 20250416 | 172000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 85 | 20250416 | 171900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 86 | 20250416 | 171800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 87 | 20250416 | 171700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 88 | 20250416 | 171600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 89 | 20250416 | 171500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 90 | 20250416 | 171400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 91 | 20250416 | 171300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 92 | 20250416 | 171200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 93 | 20250416 | 171100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 94 | 20250416 | 171000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 95 | 20250416 | 170900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 96 | 20250416 | 170800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 97 | 20250416 | 170700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 98 | 20250416 | 170600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 99 | 20250416 | 170500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 100 | 20250416 | 170400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 101 | 20250416 | 170300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 102 | 20250416 | 170200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 103 | 20250416 | 170100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 104 | 20250416 | 170000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 105 | 20250416 | 165900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 106 | 20250416 | 165800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 107 | 20250416 | 165700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 108 | 20250416 | 165600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 109 | 20250416 | 165500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 110 | 20250416 | 165400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 111 | 20250416 | 165300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 112 | 20250416 | 165200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 113 | 20250416 | 165100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 114 | 20250416 | 165000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 115 | 20250416 | 164900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 116 | 20250416 | 164800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 117 | 20250416 | 164700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 118 | 20250416 | 164600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 119 | 20250416 | 164500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 120 | 20250416 | 164400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 121 | 20250416 | 164300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 122 | 20250416 | 164200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 123 | 20250416 | 164100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 124 | 20250416 | 164000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 125 | 20250416 | 163900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 126 | 20250416 | 163800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 127 | 20250416 | 163700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 128 | 20250416 | 163600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 129 | 20250416 | 163500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 130 | 20250416 | 163400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 131 | 20250416 | 163300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 132 | 20250416 | 163200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 133 | 20250416 | 163100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 134 | 20250416 | 163000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 135 | 20250416 | 162900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 136 | 20250416 | 162800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 137 | 20250416 | 162700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 138 | 20250416 | 162600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 139 | 20250416 | 162500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 140 | 20250416 | 162400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 141 | 20250416 | 162300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 142 | 20250416 | 162200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 143 | 20250416 | 162100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 144 | 20250416 | 162000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 145 | 20250416 | 161900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 146 | 20250416 | 161800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 147 | 20250416 | 161700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 148 | 20250416 | 161600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 149 | 20250416 | 161500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 150 | 20250416 | 161400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 151 | 20250416 | 161300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 152 | 20250416 | 161200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 153 | 20250416 | 161100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 154 | 20250416 | 161000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 155 | 20250416 | 160900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 156 | 20250416 | 160800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 157 | 20250416 | 160700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 158 | 20250416 | 160600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 159 | 20250416 | 160500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 160 | 20250416 | 160400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 161 | 20250416 | 160300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 162 | 20250416 | 160200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 163 | 20250416 | 160100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 164 | 20250416 | 160000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 165 | 20250416 | 155900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 166 | 20250416 | 155800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 167 | 20250416 | 155700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 168 | 20250416 | 155600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 169 | 20250416 | 155500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 170 | 20250416 | 155400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 171 | 20250416 | 155300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 172 | 20250416 | 155200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 173 | 20250416 | 155100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 174 | 20250416 | 155000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 175 | 20250416 | 154900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 176 | 20250416 | 154800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 177 | 20250416 | 154700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 178 | 20250416 | 154600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 179 | 20250416 | 154500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 180 | 20250416 | 154400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 181 | 20250416 | 154300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 182 | 20250416 | 154200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 183 | 20250416 | 154100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 184 | 20250416 | 154000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 185 | 20250416 | 153900 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 186 | 20250416 | 153800 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 187 | 20250416 | 153700 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 188 | 20250416 | 153600 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 189 | 20250416 | 153500 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 190 | 20250416 | 153400 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 191 | 20250416 | 153300 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 192 | 20250416 | 153200 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 193 | 20250416 | 153100 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 0 |
| 194 | 20250416 | 153000 | 201666620000 | 788000 | 788000 | 788000 | 788000 | 13334 |
| 195 | 20250416 | 152900 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 196 | 20250416 | 152800 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 197 | 20250416 | 152700 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 198 | 20250416 | 152600 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 199 | 20250416 | 152500 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 200 | 20250416 | 152400 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 201 | 20250416 | 152300 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 202 | 20250416 | 152200 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 203 | 20250416 | 152100 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 204 | 20250416 | 152000 | 191159428000 | 787000 | 787000 | 787000 | 787000 | 0 |
| 205 | 20250416 | 151900 | 191159428000 | 787000 | 787000 | 787000 | 786000 | 417 |
| 206 | 20250416 | 151800 | 190831512000 | 787000 | 787000 | 788000 | 786000 | 806 |
| 207 | 20250416 | 151700 | 190197217000 | 787000 | 787000 | 788000 | 787000 | 908 |
| 208 | 20250416 | 151600 | 189482578500 | 788000 | 787000 | 788000 | 787000 | 258 |
| 209 | 20250416 | 151500 | 189279507000 | 788000 | 788000 | 788000 | 787000 | 227 |
| 210 | 20250416 | 151400 | 189100765000 | 788000 | 788000 | 788000 | 787000 | 143 |
| 211 | 20250416 | 151300 | 188988108000 | 788000 | 787000 | 788000 | 787000 | 177 |
| 212 | 20250416 | 151200 | 188848651000 | 788000 | 788000 | 788000 | 787000 | 373 |
| 213 | 20250416 | 151100 | 188554765000 | 788000 | 787000 | 788000 | 786000 | 625 |
| 214 | 20250416 | 151000 | 188062891000 | 786000 | 786000 | 787000 | 786000 | 219 |
| 215 | 20250416 | 150900 | 187890554000 | 787000 | 788000 | 789000 | 787000 | 1706 |
| 216 | 20250416 | 150800 | 186546281000 | 788000 | 786000 | 788000 | 785000 | 702 |
| 217 | 20250416 | 150700 | 185994050000 | 786000 | 784500 | 786000 | 784500 | 371 |
| 218 | 20250416 | 150600 | 185702664500 | 785000 | 785000 | 785000 | 784000 | 210 |
| 219 | 20250416 | 150500 | 185537841000 | 785000 | 785000 | 785000 | 784000 | 278 |
| 220 | 20250416 | 150400 | 185319728500 | 784000 | 783000 | 785000 | 783000 | 559 |
| 221 | 20250416 | 150300 | 184881422500 | 784000 | 783000 | 784000 | 783000 | 536 |
| 222 | 20250416 | 150200 | 184461278500 | 784000 | 784000 | 784000 | 783000 | 98 |
| 223 | 20250416 | 150100 | 184384518500 | 784000 | 783000 | 784000 | 783000 | 238 |
| 224 | 20250416 | 150000 | 184198137500 | 783000 | 783000 | 783000 | 781000 | 934 |
| 225 | 20250416 | 145900 | 183467293500 | 783000 | 782000 | 783000 | 782000 | 229 |
| 226 | 20250416 | 145800 | 183288180500 | 783000 | 783000 | 784000 | 782000 | 394 |
| 227 | 20250416 | 145700 | 182979660500 | 784000 | 783000 | 784000 | 783000 | 97 |
| 228 | 20250416 | 145600 | 182903686500 | 784000 | 783000 | 784000 | 783000 | 89 |
| 229 | 20250416 | 145500 | 182833949500 | 783000 | 782000 | 784000 | 782000 | 946 |
| 230 | 20250416 | 145400 | 182093452500 | 783000 | 782000 | 783000 | 782000 | 294 |
| 231 | 20250416 | 145300 | 181863528500 | 783000 | 783000 | 783000 | 782000 | 112 |
| 232 | 20250416 | 145200 | 181775864000 | 783000 | 781000 | 783000 | 781000 | 1166 |
| 233 | 20250416 | 145100 | 180863732500 | 782000 | 781000 | 782000 | 781000 | 178 |
| 234 | 20250416 | 145000 | 180724675500 | 782000 | 782000 | 783000 | 782000 | 1056 |
| 235 | 20250416 | 144900 | 179898862500 | 783000 | 783000 | 784000 | 782000 | 856 |
| 236 | 20250416 | 144800 | 179228693500 | 784000 | 783000 | 784000 | 783000 | 41 |
| 237 | 20250416 | 144700 | 179196580500 | 783000 | 783000 | 784000 | 783000 | 103 |
| 238 | 20250416 | 144600 | 179115889500 | 783000 | 783000 | 784000 | 783000 | 463 |
| 239 | 20250416 | 144500 | 178753274500 | 784000 | 784000 | 784000 | 783000 | 146 |
| 240 | 20250416 | 144400 | 178638919500 | 784000 | 785000 | 785000 | 784000 | 308 |
| 241 | 20250416 | 144300 | 178397422500 | 785000 | 785000 | 785000 | 784000 | 275 |
| 242 | 20250416 | 144200 | 178181594500 | 785000 | 785000 | 785000 | 784000 | 226 |
| 243 | 20250416 | 144100 | 178004370000 | 784000 | 787000 | 787000 | 784000 | 690 |
| 244 | 20250416 | 144000 | 177462246000 | 786000 | 786000 | 788000 | 786000 | 400 |
| 245 | 20250416 | 143900 | 177147446000 | 786000 | 785000 | 787000 | 785000 | 665 |
| 246 | 20250416 | 143800 | 176624944000 | 785000 | 784000 | 785000 | 783000 | 1108 |
| 247 | 20250416 | 143700 | 175755893000 | 784000 | 784000 | 784000 | 783000 | 73 |
| 248 | 20250416 | 143600 | 175698695000 | 783000 | 783000 | 784000 | 783000 | 361 |
| 249 | 20250416 | 143500 | 175415979000 | 784000 | 783000 | 784000 | 783000 | 162 |
| 250 | 20250416 | 143400 | 175289035500 | 783000 | 782000 | 784000 | 781000 | 979 |
| 251 | 20250416 | 143300 | 174523074000 | 782000 | 785000 | 785000 | 782000 | 836 |
| 252 | 20250416 | 143200 | 173868045500 | 785000 | 784000 | 785000 | 784000 | 222 |
| 253 | 20250416 | 143100 | 173693923500 | 784000 | 783000 | 785000 | 782000 | 472 |
| 254 | 20250416 | 143000 | 173324080500 | 783000 | 786000 | 786000 | 781000 | 2828 |
| 255 | 20250416 | 142900 | 171110315000 | 786000 | 786000 | 786000 | 785000 | 335 |
| 256 | 20250416 | 142800 | 170847084000 | 785500 | 786000 | 786000 | 785000 | 56 |
| 257 | 20250416 | 142700 | 170803092500 | 786000 | 784000 | 786000 | 784000 | 801 |
| 258 | 20250416 | 142600 | 170174100000 | 785000 | 783000 | 785000 | 783000 | 659 |
| 259 | 20250416 | 142500 | 169657596500 | 783000 | 786000 | 786000 | 783000 | 2643 |
| 260 | 20250416 | 142400 | 167585313000 | 785000 | 788000 | 788500 | 785000 | 1591 |
| 261 | 20250416 | 142300 | 166333290500 | 788000 | 788000 | 789000 | 788000 | 152 |
| 262 | 20250416 | 142200 | 166213491000 | 788000 | 789000 | 789000 | 788000 | 109 |
| 263 | 20250416 | 142100 | 166127543000 | 788000 | 789000 | 790000 | 788000 | 360 |
| 264 | 20250416 | 142000 | 165843581000 | 789000 | 790000 | 790000 | 789000 | 323 |
| 265 | 20250416 | 141900 | 165588698000 | 790000 | 789000 | 790000 | 789000 | 219 |
| 266 | 20250416 | 141800 | 165415888000 | 789000 | 790000 | 790000 | 789000 | 123 |
| 267 | 20250416 | 141700 | 165318809500 | 790000 | 789000 | 790000 | 788000 | 970 |
| 268 | 20250416 | 141600 | 164553439500 | 788000 | 789000 | 789000 | 788000 | 136 |
| 269 | 20250416 | 141500 | 164446234500 | 788000 | 788000 | 789000 | 787000 | 545 |
| 270 | 20250416 | 141400 | 164016755500 | 787000 | 787000 | 788000 | 787000 | 317 |
| 271 | 20250416 | 141300 | 163767249500 | 787000 | 789000 | 789000 | 787000 | 1086 |
| 272 | 20250416 | 141200 | 162911944500 | 789000 | 788000 | 789000 | 788000 | 136 |
| 273 | 20250416 | 141100 | 162804687500 | 788000 | 789000 | 789000 | 788000 | 677 |
| 274 | 20250416 | 141000 | 162270664000 | 788000 | 788000 | 789000 | 788000 | 103 |
| 275 | 20250416 | 140900 | 162189466000 | 788000 | 789000 | 789000 | 788000 | 438 |
| 276 | 20250416 | 140800 | 161844287000 | 788000 | 789500 | 790000 | 788000 | 292 |
| 277 | 20250416 | 140700 | 161613880500 | 789500 | 789000 | 790000 | 788000 | 555 |
| 278 | 20250416 | 140600 | 161175998500 | 788000 | 790000 | 790000 | 788000 | 320 |
| 279 | 20250416 | 140500 | 160923535000 | 790000 | 790000 | 790000 | 789000 | 102 |
| 280 | 20250416 | 140400 | 160843029000 | 790000 | 789000 | 790000 | 789000 | 138 |
| 281 | 20250416 | 140300 | 160734127000 | 789000 | 790000 | 790000 | 789000 | 175 |
| 282 | 20250416 | 140200 | 160596029000 | 789000 | 789000 | 790000 | 789000 | 166 |
| 283 | 20250416 | 140100 | 160465029000 | 789000 | 790000 | 790000 | 789000 | 136 |
| 284 | 20250416 | 140000 | 160357705000 | 790000 | 789000 | 790000 | 789000 | 145 |
| 285 | 20250416 | 135900 | 160243265500 | 789000 | 789000 | 790000 | 789000 | 88 |
| 286 | 20250416 | 135800 | 160173794500 | 789000 | 789000 | 790000 | 789000 | 113 |
| 287 | 20250416 | 135700 | 160084601500 | 790000 | 789000 | 790000 | 789000 | 135 |
| 288 | 20250416 | 135600 | 159978051500 | 789000 | 789000 | 790000 | 789000 | 401 |
| 289 | 20250416 | 135500 | 159661638500 | 790000 | 789000 | 790000 | 789000 | 277 |
| 290 | 20250416 | 135400 | 159443052500 | 789000 | 789000 | 790000 | 789000 | 303 |
| 291 | 20250416 | 135300 | 159203915500 | 789000 | 790000 | 790000 | 789000 | 293 |
| 292 | 20250416 | 135200 | 158972651500 | 790000 | 789000 | 790000 | 789000 | 186 |
| 293 | 20250416 | 135100 | 158825874500 | 789000 | 790000 | 790000 | 789000 | 228 |
| 294 | 20250416 | 135000 | 158645954000 | 790000 | 789000 | 790000 | 788000 | 233 |
| 295 | 20250416 | 134900 | 158462096000 | 789000 | 790000 | 790000 | 788000 | 162 |
| 296 | 20250416 | 134800 | 158334361000 | 789000 | 790000 | 790000 | 788000 | 648 |
| 297 | 20250416 | 134700 | 157823050000 | 790000 | 789000 | 790000 | 788000 | 913 |
| 298 | 20250416 | 134600 | 157102728500 | 789000 | 790000 | 790000 | 789000 | 893 |
| 299 | 20250416 | 134500 | 156398082500 | 790000 | 790000 | 790000 | 789000 | 161 |
| 300 | 20250416 | 134400 | 156270995000 | 789000 | 790000 | 790000 | 789000 | 294 |
| 301 | 20250416 | 134300 | 156038933000 | 790000 | 790000 | 791000 | 790000 | 497 |
| 302 | 20250416 | 134200 | 155646287500 | 790000 | 791000 | 791000 | 790000 | 350 |
| 303 | 20250416 | 134100 | 155369764500 | 790000 | 790000 | 791000 | 790000 | 263 |
| 304 | 20250416 | 134000 | 155161976500 | 791000 | 791000 | 791000 | 790000 | 235 |
| 305 | 20250416 | 133900 | 154976296500 | 790000 | 790000 | 791000 | 790000 | 56 |
| 306 | 20250416 | 133800 | 154932045000 | 790000 | 790000 | 791000 | 790000 | 133 |
| 307 | 20250416 | 133700 | 154826940000 | 791000 | 791000 | 792000 | 790000 | 456 |
| 308 | 20250416 | 133600 | 154466346000 | 791000 | 792000 | 792000 | 791000 | 295 |
| 309 | 20250416 | 133500 | 154232985000 | 792000 | 792000 | 792000 | 791000 | 300 |
| 310 | 20250416 | 133400 | 153995646500 | 792000 | 791000 | 792000 | 791000 | 171 |
| 311 | 20250416 | 133300 | 153860357500 | 791000 | 792000 | 792000 | 791000 | 179 |
| 312 | 20250416 | 133200 | 153718683500 | 792000 | 792000 | 792000 | 791000 | 66 |
| 313 | 20250416 | 133100 | 153666435000 | 792000 | 792000 | 792000 | 791000 | 62 |
| 314 | 20250416 | 133000 | 153617354500 | 792000 | 792000 | 792000 | 791000 | 72 |
| 315 | 20250416 | 132900 | 153560367500 | 791000 | 791000 | 792000 | 791000 | 52 |
| 316 | 20250416 | 132800 | 153519213500 | 791000 | 791000 | 792000 | 791000 | 66 |
| 317 | 20250416 | 132700 | 153466977500 | 792000 | 792000 | 792000 | 791000 | 91 |
| 318 | 20250416 | 132600 | 153394975000 | 792000 | 792000 | 792000 | 791000 | 64 |
| 319 | 20250416 | 132500 | 153344333000 | 792000 | 791000 | 792000 | 791000 | 330 |
| 320 | 20250416 | 132400 | 153083038000 | 791000 | 790000 | 792000 | 790000 | 215 |
| 321 | 20250416 | 132300 | 152913103000 | 790000 | 790000 | 792000 | 790000 | 1787 |
| 322 | 20250416 | 132200 | 151500716500 | 790000 | 790000 | 790000 | 789000 | 922 |
| 323 | 20250416 | 132100 | 150772866500 | 791000 | 791000 | 792000 | 790000 | 1134 |
| 324 | 20250416 | 132000 | 149876765500 | 791000 | 792000 | 792000 | 791000 | 325 |
| 325 | 20250416 | 131900 | 149619659500 | 791000 | 792000 | 792000 | 791000 | 425 |
| 326 | 20250416 | 131800 | 149283472500 | 792000 | 792000 | 792000 | 791000 | 115 |
| 327 | 20250416 | 131700 | 149192480500 | 791000 | 791000 | 792000 | 791000 | 148 |
| 328 | 20250416 | 131600 | 149075406000 | 791500 | 792000 | 792000 | 791000 | 207 |
| 329 | 20250416 | 131500 | 148911646000 | 792000 | 792000 | 792000 | 791000 | 156 |
| 330 | 20250416 | 131400 | 148788188500 | 791500 | 791000 | 792000 | 791000 | 229 |
| 331 | 20250416 | 131300 | 148607001000 | 791000 | 792000 | 792000 | 791000 | 612 |
| 332 | 20250416 | 131200 | 148122474500 | 792000 | 793000 | 794000 | 792000 | 1402 |
| 333 | 20250416 | 131100 | 147010823500 | 793000 | 795000 | 795000 | 792000 | 2592 |
| 334 | 20250416 | 131000 | 144954287500 | 794000 | 794500 | 795000 | 794000 | 78 |
| 335 | 20250416 | 130900 | 144892303500 | 794500 | 795000 | 795000 | 794000 | 80 |
| 336 | 20250416 | 130800 | 144828732000 | 795000 | 795000 | 795000 | 794500 | 65 |
| 337 | 20250416 | 130700 | 144777071500 | 795000 | 795000 | 795000 | 794000 | 55 |
| 338 | 20250416 | 130600 | 144733360000 | 794500 | 795000 | 795000 | 794500 | 429 |
| 339 | 20250416 | 130500 | 144392330500 | 794500 | 794500 | 795000 | 794000 | 181 |
| 340 | 20250416 | 130400 | 144248548500 | 795000 | 795000 | 795000 | 794500 | 162 |
| 341 | 20250416 | 130300 | 144119760000 | 795000 | 794000 | 795000 | 794000 | 191 |
| 342 | 20250416 | 130200 | 143967958500 | 794000 | 794000 | 794500 | 793000 | 495 |
| 343 | 20250416 | 130100 | 143574942000 | 794000 | 793500 | 794000 | 793000 | 93 |
| 344 | 20250416 | 130000 | 143501159500 | 793500 | 794000 | 794000 | 793000 | 83 |
| 345 | 20250416 | 125900 | 143435283500 | 793000 | 797000 | 797000 | 793000 | 1891 |
| 346 | 20250416 | 125800 | 141932230000 | 797000 | 797000 | 797000 | 796000 | 107 |
| 347 | 20250416 | 125700 | 141846987000 | 796000 | 798000 | 798000 | 796000 | 766 |
| 348 | 20250416 | 125600 | 141236353500 | 797500 | 798000 | 798000 | 797500 | 196 |
| 349 | 20250416 | 125500 | 141079948500 | 797000 | 797000 | 798000 | 797000 | 104 |
| 350 | 20250416 | 125400 | 140996982500 | 798000 | 797000 | 798000 | 797000 | 986 |
| 351 | 20250416 | 125300 | 140210831500 | 797000 | 796500 | 797000 | 796000 | 1028 |
| 352 | 20250416 | 125200 | 139391548000 | 797000 | 796000 | 797000 | 795000 | 819 |
| 353 | 20250416 | 125100 | 138739155000 | 796000 | 796500 | 796500 | 795500 | 460 |
| 354 | 20250416 | 125000 | 138372996000 | 797000 | 796000 | 797000 | 795000 | 750 |
| 355 | 20250416 | 124900 | 137776044500 | 796000 | 796000 | 796000 | 795000 | 213 |
| 356 | 20250416 | 124800 | 137606506500 | 795000 | 795000 | 796000 | 795000 | 129 |
| 357 | 20250416 | 124700 | 137503829500 | 795000 | 796000 | 796000 | 795000 | 348 |
| 358 | 20250416 | 124600 | 137226861500 | 796000 | 796000 | 797000 | 795000 | 1428 |
| 359 | 20250416 | 124500 | 136090302500 | 796000 | 796000 | 797000 | 796000 | 290 |
| 360 | 20250416 | 124400 | 135859403500 | 796000 | 794000 | 796000 | 793000 | 5631 |
| 361 | 20250416 | 124300 | 131382393500 | 794000 | 794000 | 794000 | 793000 | 183 |
| 362 | 20250416 | 124200 | 131237099500 | 794000 | 793000 | 795000 | 793000 | 335 |
| 363 | 20250416 | 124100 | 130971116500 | 793000 | 794000 | 795000 | 793000 | 265 |
| 364 | 20250416 | 124000 | 130760613500 | 794000 | 795000 | 795000 | 794000 | 417 |
| 365 | 20250416 | 123900 | 130429501500 | 795000 | 795000 | 795000 | 794000 | 450 |
| 366 | 20250416 | 123800 | 130071980500 | 794000 | 795000 | 795000 | 794000 | 292 |
| 367 | 20250416 | 123700 | 129840004500 | 795000 | 795000 | 795000 | 794000 | 388 |
| 368 | 20250416 | 123600 | 129531710500 | 795000 | 794000 | 795000 | 793500 | 822 |
| 369 | 20250416 | 123500 | 128879036500 | 794000 | 793000 | 794000 | 793000 | 323 |
| 370 | 20250416 | 123400 | 128622632500 | 793000 | 794000 | 794000 | 793000 | 751 |
| 371 | 20250416 | 123300 | 128026389500 | 794000 | 794000 | 794000 | 793000 | 47 |
| 372 | 20250416 | 123200 | 127989072500 | 794000 | 794000 | 795000 | 793500 | 508 |
| 373 | 20250416 | 123100 | 127585712000 | 794000 | 794000 | 795000 | 793000 | 387 |
| 374 | 20250416 | 123000 | 127278430000 | 794000 | 794000 | 795000 | 794000 | 2189 |
| 375 | 20250416 | 122900 | 125540348000 | 794000 | 794000 | 794000 | 793000 | 346 |
| 376 | 20250416 | 122800 | 125265740000 | 793000 | 793000 | 794000 | 793000 | 453 |
| 377 | 20250416 | 122700 | 124906499500 | 793000 | 793000 | 794000 | 792000 | 336 |
| 378 | 20250416 | 122600 | 124640063500 | 793000 | 793000 | 794000 | 792000 | 631 |
| 379 | 20250416 | 122500 | 124139665000 | 793000 | 794000 | 795000 | 793000 | 639 |
| 380 | 20250416 | 122400 | 123632283000 | 795000 | 793500 | 795000 | 793500 | 3235 |
| 381 | 20250416 | 122300 | 121063182500 | 793000 | 792000 | 794000 | 792000 | 2642 |
| 382 | 20250416 | 122200 | 118967477500 | 792000 | 793000 | 793000 | 792000 | 225 |
| 383 | 20250416 | 122100 | 118789113000 | 792000 | 793000 | 793000 | 792000 | 161 |
| 384 | 20250416 | 122000 | 118661470000 | 793000 | 792000 | 793000 | 791000 | 330 |
| 385 | 20250416 | 121900 | 118400135000 | 792000 | 791000 | 792000 | 791000 | 641 |
| 386 | 20250416 | 121800 | 117892509000 | 791000 | 791000 | 792000 | 791000 | 415 |
| 387 | 20250416 | 121700 | 117563846000 | 792000 | 791000 | 792000 | 791000 | 207 |
| 388 | 20250416 | 121600 | 117399927000 | 791000 | 792000 | 793000 | 791000 | 555 |
| 389 | 20250416 | 121500 | 116960416500 | 793000 | 793500 | 793500 | 792000 | 1656 |
| 390 | 20250416 | 121400 | 115647291000 | 793500 | 793500 | 793500 | 793000 | 188 |
| 391 | 20250416 | 121300 | 115498198500 | 793000 | 794000 | 794000 | 793000 | 121 |
| 392 | 20250416 | 121200 | 115402156500 | 794000 | 793000 | 794000 | 793000 | 152 |
| 393 | 20250416 | 121100 | 115281581000 | 794000 | 794000 | 794000 | 793000 | 161 |
| 394 | 20250416 | 121000 | 115153843000 | 793000 | 790000 | 794000 | 790000 | 5891 |
| 395 | 20250416 | 120900 | 110488525000 | 789000 | 790000 | 790000 | 789000 | 30 |
| 396 | 20250416 | 120800 | 110464834000 | 790000 | 790000 | 790000 | 789000 | 27 |
| 397 | 20250416 | 120700 | 110443506000 | 790000 | 789000 | 790000 | 789000 | 40 |
| 398 | 20250416 | 120600 | 110411925000 | 789000 | 788000 | 790000 | 788000 | 408 |
| 399 | 20250416 | 120500 | 110089980000 | 789000 | 789000 | 789000 | 788000 | 70 |
| 400 | 20250416 | 120400 | 110034757000 | 789000 | 789000 | 789000 | 788000 | 109 |
| 401 | 20250416 | 120300 | 109948758000 | 789000 | 789000 | 789000 | 788000 | 269 |
| 402 | 20250416 | 120200 | 109736537500 | 788000 | 789000 | 789000 | 788000 | 168 |
| 403 | 20250416 | 120100 | 109604063500 | 789000 | 789000 | 789000 | 788000 | 34 |
| 404 | 20250416 | 120000 | 109577241500 | 789000 | 789000 | 789000 | 788000 | 51 |
| 405 | 20250416 | 115900 | 109537033500 | 789000 | 789000 | 789000 | 789000 | 10 |
| 406 | 20250416 | 115800 | 109529143500 | 789000 | 789000 | 789000 | 788000 | 14 |
| 407 | 20250416 | 115700 | 109518098500 | 789000 | 789000 | 789000 | 788000 | 84 |
| 408 | 20250416 | 115600 | 109451851000 | 789000 | 788000 | 789000 | 788000 | 349 |
| 409 | 20250416 | 115500 | 109176509000 | 789000 | 789000 | 789000 | 788000 | 64 |
| 410 | 20250416 | 115400 | 109126050000 | 789000 | 789000 | 789000 | 788000 | 40 |
| 411 | 20250416 | 115300 | 109094508000 | 789000 | 789000 | 789000 | 788000 | 42 |
| 412 | 20250416 | 115200 | 109061383000 | 789000 | 788000 | 789000 | 788000 | 30 |
| 413 | 20250416 | 115100 | 109037727000 | 788000 | 789000 | 789000 | 788000 | 62 |
| 414 | 20250416 | 115000 | 108988823000 | 789000 | 790000 | 790000 | 788000 | 347 |
| 415 | 20250416 | 114900 | 108715000000 | 790000 | 789000 | 790000 | 788000 | 776 |
| 416 | 20250416 | 114800 | 108102746500 | 789000 | 789000 | 789000 | 788000 | 54 |
| 417 | 20250416 | 114700 | 108060143500 | 788000 | 789000 | 789000 | 788000 | 50 |
| 418 | 20250416 | 114600 | 108020709000 | 789000 | 789000 | 789000 | 788500 | 26 |
| 419 | 20250416 | 114500 | 108000200000 | 789000 | 788000 | 789000 | 788000 | 41 |
| 420 | 20250416 | 114400 | 107967857000 | 789000 | 789000 | 789000 | 788000 | 84 |
| 421 | 20250416 | 114300 | 107901585000 | 789000 | 789000 | 790000 | 788000 | 496 |
| 422 | 20250416 | 114200 | 107510204000 | 789000 | 789000 | 789000 | 788000 | 92 |
| 423 | 20250416 | 114100 | 107437641000 | 789000 | 789000 | 789000 | 788000 | 53 |
| 424 | 20250416 | 114000 | 107395838000 | 789000 | 787000 | 789000 | 787000 | 299 |
| 425 | 20250416 | 113900 | 107160091500 | 788000 | 788000 | 789000 | 787000 | 212 |
| 426 | 20250416 | 113800 | 106993035500 | 788000 | 788000 | 788000 | 787000 | 26 |
| 427 | 20250416 | 113700 | 106972560000 | 787500 | 788000 | 788000 | 787000 | 68 |
| 428 | 20250416 | 113600 | 106919009000 | 788000 | 786000 | 788000 | 786000 | 186 |
| 429 | 20250416 | 113500 | 106772619000 | 786000 | 787000 | 787000 | 786000 | 361 |
| 430 | 20250416 | 113400 | 106488552000 | 787000 | 787000 | 787000 | 786000 | 256 |
| 431 | 20250416 | 113300 | 106287083500 | 787000 | 787000 | 787000 | 786000 | 885 |
| 432 | 20250416 | 113200 | 105590719000 | 787000 | 789000 | 789000 | 787000 | 385 |
| 433 | 20250416 | 113100 | 105287401000 | 789000 | 788500 | 789000 | 788000 | 90 |
| 434 | 20250416 | 113000 | 105216401500 | 788500 | 789000 | 789000 | 788000 | 25 |
| 435 | 20250416 | 112900 | 105196688000 | 788000 | 787000 | 789000 | 787000 | 550 |
| 436 | 20250416 | 112800 | 104763397000 | 787000 | 787000 | 787000 | 786000 | 80 |
| 437 | 20250416 | 112700 | 104700452000 | 787000 | 787000 | 787000 | 786000 | 94 |
| 438 | 20250416 | 112600 | 104626476000 | 787000 | 787000 | 787000 | 786000 | 94 |
| 439 | 20250416 | 112500 | 104552500000 | 787000 | 787000 | 787000 | 786000 | 48 |
| 440 | 20250416 | 112400 | 104514749000 | 787000 | 787000 | 788000 | 786000 | 96 |
| 441 | 20250416 | 112300 | 104439173000 | 787000 | 787000 | 788000 | 787000 | 493 |
| 442 | 20250416 | 112200 | 104051173000 | 787000 | 785000 | 787000 | 785000 | 568 |
| 443 | 20250416 | 112100 | 103604971500 | 785000 | 785000 | 785000 | 784000 | 100 |
| 444 | 20250416 | 112000 | 103526474500 | 785000 | 785000 | 785000 | 784000 | 209 |
| 445 | 20250416 | 111900 | 103362476500 | 784000 | 785000 | 785000 | 784000 | 20 |
| 446 | 20250416 | 111800 | 103346783500 | 785000 | 785000 | 785000 | 784000 | 54 |
| 447 | 20250416 | 111700 | 103304409500 | 785000 | 785000 | 786000 | 785000 | 469 |
| 448 | 20250416 | 111600 | 102936221500 | 785000 | 786000 | 786000 | 785000 | 169 |
| 449 | 20250416 | 111500 | 102803538500 | 786000 | 786000 | 787000 | 785000 | 356 |
| 450 | 20250416 | 111400 | 102523745500 | 786000 | 785000 | 786000 | 785000 | 268 |
| 451 | 20250416 | 111300 | 102313101500 | 786000 | 785000 | 786000 | 784000 | 294 |
| 452 | 20250416 | 111200 | 102082353500 | 784500 | 785000 | 785000 | 784000 | 199 |
| 453 | 20250416 | 111100 | 101926297000 | 785000 | 784000 | 785000 | 784000 | 882 |
| 454 | 20250416 | 111000 | 101234591000 | 785000 | 787000 | 788000 | 784000 | 2271 |
| 455 | 20250416 | 110900 | 99451813000 | 787000 | 788000 | 788000 | 787000 | 108 |
| 456 | 20250416 | 110800 | 99366805000 | 788000 | 789000 | 789000 | 787000 | 764 |
| 457 | 20250416 | 110700 | 98765148000 | 789000 | 788000 | 789000 | 788000 | 82 |
| 458 | 20250416 | 110600 | 98700502500 | 789000 | 789000 | 789000 | 788000 | 44 |
| 459 | 20250416 | 110500 | 98665807500 | 789000 | 789000 | 789000 | 788000 | 121 |
| 460 | 20250416 | 110400 | 98570431500 | 789000 | 789000 | 789000 | 788000 | 571 |
| 461 | 20250416 | 110300 | 98120464500 | 788000 | 789000 | 790000 | 788000 | 284 |
| 462 | 20250416 | 110200 | 97896373500 | 789000 | 790500 | 790500 | 788000 | 830 |
| 463 | 20250416 | 110100 | 97241134500 | 790500 | 792000 | 792000 | 790000 | 658 |
| 464 | 20250416 | 110000 | 96720624000 | 791000 | 792000 | 792000 | 791000 | 142 |
| 465 | 20250416 | 105900 | 96608257500 | 792000 | 792000 | 792000 | 791000 | 143 |
| 466 | 20250416 | 105800 | 96495056500 | 792000 | 791000 | 792000 | 791000 | 97 |
| 467 | 20250416 | 105700 | 96418260000 | 791000 | 791000 | 792000 | 791000 | 759 |
| 468 | 20250416 | 105600 | 95817712000 | 791000 | 788000 | 791000 | 788000 | 1225 |
| 469 | 20250416 | 105500 | 94850496000 | 789000 | 788000 | 789000 | 788000 | 1138 |
| 470 | 20250416 | 105400 | 93953361500 | 788000 | 788000 | 789000 | 788000 | 550 |
| 471 | 20250416 | 105300 | 93519859000 | 788000 | 789000 | 790000 | 788000 | 1622 |
| 472 | 20250416 | 105200 | 92240004000 | 790000 | 790000 | 790000 | 789000 | 1007 |
| 473 | 20250416 | 105100 | 91445253500 | 790000 | 790000 | 790000 | 789000 | 257 |
| 474 | 20250416 | 105000 | 91242304000 | 790000 | 792000 | 792000 | 789000 | 1972 |
| 475 | 20250416 | 104900 | 89683890000 | 792000 | 789000 | 792000 | 789000 | 1103 |
| 476 | 20250416 | 104800 | 88811896500 | 789000 | 790000 | 790000 | 789000 | 548 |
| 477 | 20250416 | 104700 | 88379170500 | 789000 | 791000 | 791000 | 789000 | 667 |
| 478 | 20250416 | 104600 | 87852288000 | 791000 | 792000 | 792000 | 790000 | 561 |
| 479 | 20250416 | 104500 | 87408496500 | 792000 | 793000 | 793000 | 791000 | 1274 |
| 480 | 20250416 | 104400 | 86399206000 | 793000 | 791000 | 794000 | 791000 | 3600 |
| 481 | 20250416 | 104300 | 83545352500 | 791000 | 789000 | 792000 | 789000 | 2748 |
| 482 | 20250416 | 104200 | 81373511500 | 790000 | 789000 | 790000 | 789000 | 970 |
| 483 | 20250416 | 104100 | 80608082000 | 789000 | 788000 | 790000 | 788000 | 1626 |
| 484 | 20250416 | 104000 | 79325494000 | 789000 | 789000 | 789000 | 788000 | 151 |
| 485 | 20250416 | 103900 | 79206374500 | 789000 | 788500 | 789000 | 788000 | 223 |
| 486 | 20250416 | 103800 | 79030526000 | 789000 | 789000 | 789000 | 788000 | 441 |
| 487 | 20250416 | 103700 | 78682708000 | 789000 | 787500 | 789000 | 787000 | 1430 |
| 488 | 20250416 | 103600 | 77555866000 | 788000 | 788000 | 788000 | 787000 | 103 |
| 489 | 20250416 | 103500 | 77474760500 | 787000 | 787000 | 787000 | 786000 | 878 |
| 490 | 20250416 | 103400 | 76783790500 | 787000 | 787000 | 787000 | 786000 | 156 |
| 491 | 20250416 | 103300 | 76661152500 | 787000 | 787000 | 787000 | 786000 | 228 |
| 492 | 20250416 | 103200 | 76481736000 | 787000 | 786000 | 787000 | 785000 | 706 |
| 493 | 20250416 | 103100 | 75926599000 | 786000 | 786000 | 787000 | 786000 | 195 |
| 494 | 20250416 | 103000 | 75773279500 | 786000 | 784000 | 788000 | 784000 | 4800 |
| 495 | 20250416 | 102900 | 72000187000 | 785000 | 784000 | 785000 | 784000 | 343 |
| 496 | 20250416 | 102800 | 71731212000 | 784000 | 784000 | 785000 | 784000 | 160 |
| 497 | 20250416 | 102700 | 71605720000 | 785000 | 785000 | 785000 | 784000 | 256 |
| 498 | 20250416 | 102600 | 71404945000 | 784000 | 784500 | 785000 | 784000 | 95 |
| 499 | 20250416 | 102500 | 71330408000 | 784000 | 784000 | 785000 | 784000 | 334 |
| 500 | 20250416 | 102400 | 71068304500 | 784000 | 785000 | 786000 | 784000 | 497 |
| 501 | 20250416 | 102300 | 70678342000 | 785000 | 785000 | 786000 | 784000 | 911 |
| 502 | 20250416 | 102200 | 69963197500 | 785000 | 785000 | 786000 | 784000 | 1600 |
| 503 | 20250416 | 102100 | 68707498500 | 785000 | 784000 | 786000 | 784000 | 1770 |
| 504 | 20250416 | 102000 | 67318434500 | 784000 | 782500 | 784000 | 782500 | 532 |
| 505 | 20250416 | 101900 | 66901719500 | 783000 | 782000 | 783000 | 781000 | 439 |
| 506 | 20250416 | 101800 | 66558389500 | 782000 | 783000 | 783000 | 781500 | 808 |
| 507 | 20250416 | 101700 | 65926292000 | 783000 | 785000 | 785000 | 783000 | 1586 |
| 508 | 20250416 | 101600 | 64682187500 | 784500 | 785000 | 785000 | 784000 | 437 |
| 509 | 20250416 | 101500 | 64339237000 | 785000 | 783000 | 785000 | 782500 | 1903 |
| 510 | 20250416 | 101400 | 62847403500 | 783000 | 783000 | 783000 | 782000 | 865 |
| 511 | 20250416 | 101300 | 62170238500 | 782000 | 781000 | 783000 | 780000 | 2674 |
| 512 | 20250416 | 101200 | 60079691000 | 781000 | 780000 | 781000 | 780000 | 106 |
| 513 | 20250416 | 101100 | 59996935000 | 781000 | 781000 | 781000 | 780000 | 139 |
| 514 | 20250416 | 101000 | 59888472000 | 780000 | 781000 | 781000 | 780000 | 175 |
| 515 | 20250416 | 100900 | 59751921000 | 780000 | 782000 | 782000 | 780000 | 672 |
| 516 | 20250416 | 100800 | 59227078500 | 782000 | 782000 | 782000 | 781000 | 124 |
| 517 | 20250416 | 100700 | 59130163500 | 782000 | 781000 | 782000 | 780000 | 610 |
| 518 | 20250416 | 100600 | 58653706000 | 782000 | 782000 | 782000 | 781000 | 1325 |
| 519 | 20250416 | 100500 | 57618743500 | 782000 | 778000 | 782000 | 778000 | 5644 |
| 520 | 20250416 | 100400 | 53216192000 | 778000 | 779000 | 779000 | 778000 | 1356 |
| 521 | 20250416 | 100300 | 52160795000 | 779000 | 778000 | 779000 | 777000 | 1307 |
| 522 | 20250416 | 100200 | 51143922000 | 777500 | 777000 | 778000 | 777000 | 605 |
| 523 | 20250416 | 100100 | 50673775500 | 777000 | 776000 | 777000 | 776000 | 284 |
| 524 | 20250416 | 100000 | 50453148500 | 777000 | 776000 | 777000 | 776000 | 297 |
| 525 | 20250416 | 095900 | 50222608500 | 777000 | 776000 | 777000 | 776000 | 274 |
| 526 | 20250416 | 095800 | 50009798500 | 777000 | 777000 | 777000 | 776000 | 185 |
| 527 | 20250416 | 095700 | 49866120500 | 777000 | 776000 | 777000 | 776000 | 167 |
| 528 | 20250416 | 095600 | 49736494500 | 777000 | 776000 | 777000 | 775000 | 368 |
| 529 | 20250416 | 095500 | 49450947500 | 775000 | 775000 | 776000 | 775000 | 362 |
| 530 | 20250416 | 095400 | 49170256500 | 776000 | 776000 | 776000 | 775000 | 283 |
| 531 | 20250416 | 095300 | 48950823500 | 776000 | 776000 | 777000 | 775000 | 668 |
| 532 | 20250416 | 095200 | 48432624500 | 776000 | 778000 | 778000 | 776000 | 448 |
| 533 | 20250416 | 095100 | 48084686500 | 778000 | 777000 | 778000 | 777000 | 313 |
| 534 | 20250416 | 095000 | 47841464000 | 777000 | 777000 | 778000 | 776000 | 1399 |
| 535 | 20250416 | 094900 | 46754450500 | 778000 | 777000 | 778000 | 777000 | 551 |
| 536 | 20250416 | 094800 | 46325920000 | 777000 | 775000 | 778000 | 774000 | 2447 |
| 537 | 20250416 | 094700 | 44425631000 | 775000 | 775000 | 775000 | 774000 | 387 |
| 538 | 20250416 | 094600 | 44125840000 | 774000 | 773000 | 775000 | 773000 | 603 |
| 539 | 20250416 | 094500 | 43659104500 | 773000 | 773000 | 774000 | 773000 | 287 |
| 540 | 20250416 | 094400 | 43437116500 | 773000 | 772000 | 774000 | 772000 | 333 |
| 541 | 20250416 | 094300 | 43179658500 | 772000 | 771000 | 773000 | 771000 | 688 |
| 542 | 20250416 | 094200 | 42648666500 | 771000 | 771000 | 772000 | 770000 | 541 |
| 543 | 20250416 | 094100 | 42231586500 | 771000 | 770000 | 772000 | 770000 | 312 |
| 544 | 20250416 | 094000 | 41991158500 | 770000 | 770000 | 771000 | 767000 | 1664 |
| 545 | 20250416 | 093900 | 40711714500 | 770000 | 771000 | 772000 | 770000 | 3003 |
| 546 | 20250416 | 093800 | 38398373000 | 772000 | 771000 | 772000 | 771000 | 299 |
| 547 | 20250416 | 093700 | 38167810000 | 771000 | 771000 | 772000 | 770000 | 381 |
| 548 | 20250416 | 093600 | 37873991500 | 771000 | 772000 | 773000 | 770000 | 2158 |
| 549 | 20250416 | 093500 | 36209527500 | 772000 | 774000 | 774000 | 772000 | 1255 |
| 550 | 20250416 | 093400 | 35239504500 | 773000 | 774000 | 775000 | 773000 | 611 |
| 551 | 20250416 | 093300 | 34766703000 | 774000 | 774000 | 778000 | 773000 | 2054 |
| 552 | 20250416 | 093200 | 33173773000 | 775000 | 773000 | 775000 | 773000 | 589 |
| 553 | 20250416 | 093100 | 32717877500 | 774000 | 775000 | 776000 | 773000 | 1656 |
| 554 | 20250416 | 093000 | 31435769000 | 775000 | 776000 | 777000 | 775000 | 994 |
| 555 | 20250416 | 092900 | 30664754000 | 776000 | 779000 | 779000 | 776000 | 1584 |
| 556 | 20250416 | 092800 | 29432998000 | 778000 | 774000 | 779000 | 773000 | 5381 |
| 557 | 20250416 | 092700 | 25256060000 | 773000 | 773000 | 774000 | 773000 | 129 |
| 558 | 20250416 | 092600 | 25156312000 | 773000 | 772000 | 774000 | 772000 | 819 |
| 559 | 20250416 | 092500 | 24523437000 | 772000 | 773000 | 773000 | 770000 | 1015 |
| 560 | 20250416 | 092400 | 23740240000 | 773000 | 771000 | 773000 | 771000 | 286 |
| 561 | 20250416 | 092300 | 23519356000 | 772000 | 772000 | 774000 | 771000 | 766 |
| 562 | 20250416 | 092200 | 22927653000 | 772000 | 772000 | 774000 | 771000 | 907 |
| 563 | 20250416 | 092100 | 22226813000 | 771000 | 772000 | 773000 | 771000 | 858 |
| 564 | 20250416 | 092000 | 21564592000 | 773000 | 773000 | 774000 | 771000 | 360 |
| 565 | 20250416 | 091900 | 21286502000 | 773000 | 773000 | 774000 | 772000 | 977 |
| 566 | 20250416 | 091800 | 20531281000 | 774000 | 771000 | 774000 | 770000 | 808 |
| 567 | 20250416 | 091700 | 19906915000 | 771000 | 769000 | 771000 | 769000 | 983 |
| 568 | 20250416 | 091600 | 19149699000 | 768000 | 768000 | 768000 | 767000 | 575 |
| 569 | 20250416 | 091500 | 18708399500 | 767000 | 766000 | 769000 | 765000 | 737 |
| 570 | 20250416 | 091400 | 18143392000 | 765000 | 766000 | 767000 | 764000 | 1774 |
| 571 | 20250416 | 091300 | 16786053000 | 767000 | 767000 | 769000 | 766000 | 719 |
| 572 | 20250416 | 091200 | 16234109000 | 768000 | 769000 | 770000 | 766000 | 1268 |
| 573 | 20250416 | 091100 | 15260721000 | 769000 | 771000 | 771000 | 769000 | 639 |
| 574 | 20250416 | 091000 | 14768711500 | 769000 | 771000 | 775000 | 769000 | 2068 |
| 575 | 20250416 | 090900 | 13171765500 | 771000 | 770000 | 773000 | 768000 | 909 |
| 576 | 20250416 | 090800 | 12470796500 | 770000 | 772000 | 773000 | 768000 | 1315 |
| 577 | 20250416 | 090700 | 11456572000 | 771000 | 769000 | 774000 | 769000 | 1190 |
| 578 | 20250416 | 090600 | 10537212500 | 769000 | 765000 | 770000 | 765000 | 734 |
| 579 | 20250416 | 090500 | 9974343000 | 765000 | 766000 | 767000 | 764000 | 1213 |
| 580 | 20250416 | 090400 | 9045997500 | 765000 | 767000 | 768000 | 765000 | 1062 |
| 581 | 20250416 | 090300 | 8231933500 | 767000 | 771000 | 772000 | 766000 | 1241 |
| 582 | 20250416 | 090200 | 7279088500 | 772000 | 763000 | 774000 | 762000 | 3344 |
| 583 | 20250416 | 090100 | 4712099500 | 763000 | 768000 | 768000 | 763000 | 1323 |
| 584 | 20250416 | 090000 | 3699696000 | 768000 | 771000 | 774000 | 768000 | 4787 |