34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 184200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 3 | 20250417 | 184100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 4 | 20250417 | 184000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 5 | 20250417 | 183900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 6 | 20250417 | 183800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 7 | 20250417 | 183700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 8 | 20250417 | 183600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 9 | 20250417 | 183500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 10 | 20250417 | 183400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 11 | 20250417 | 183300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 12 | 20250417 | 183200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 13 | 20250417 | 183100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 14 | 20250417 | 183000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 15 | 20250417 | 182900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 16 | 20250417 | 182800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 17 | 20250417 | 182700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 18 | 20250417 | 182600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 19 | 20250417 | 182500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 20 | 20250417 | 182400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 21 | 20250417 | 182300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 22 | 20250417 | 182200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 23 | 20250417 | 182100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 24 | 20250417 | 182000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 25 | 20250417 | 181900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 26 | 20250417 | 181800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 27 | 20250417 | 181700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 28 | 20250417 | 181600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 29 | 20250417 | 181500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 30 | 20250417 | 181400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 31 | 20250417 | 181300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 32 | 20250417 | 181200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 33 | 20250417 | 181100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 34 | 20250417 | 181000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 35 | 20250417 | 180900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 36 | 20250417 | 180800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 37 | 20250417 | 180700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 38 | 20250417 | 180600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 39 | 20250417 | 180500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 40 | 20250417 | 180400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 41 | 20250417 | 180300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 42 | 20250417 | 180200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 43 | 20250417 | 180100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 44 | 20250417 | 180000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 45 | 20250417 | 175900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 46 | 20250417 | 175800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 47 | 20250417 | 175700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 48 | 20250417 | 175600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 49 | 20250417 | 175500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 50 | 20250417 | 175400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 51 | 20250417 | 175300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 52 | 20250417 | 175200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 53 | 20250417 | 175100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 54 | 20250417 | 175000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 55 | 20250417 | 174900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 56 | 20250417 | 174800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 57 | 20250417 | 174700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 58 | 20250417 | 174600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 59 | 20250417 | 174500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 60 | 20250417 | 174400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 61 | 20250417 | 174300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 62 | 20250417 | 174200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 63 | 20250417 | 174100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 64 | 20250417 | 174000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 65 | 20250417 | 173900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 66 | 20250417 | 173800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 67 | 20250417 | 173700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 68 | 20250417 | 173600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 69 | 20250417 | 173500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 70 | 20250417 | 173400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 71 | 20250417 | 173300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 72 | 20250417 | 173200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 73 | 20250417 | 173100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 74 | 20250417 | 173000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 75 | 20250417 | 172900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 76 | 20250417 | 172800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 77 | 20250417 | 172700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 78 | 20250417 | 172600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 79 | 20250417 | 172500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 80 | 20250417 | 172400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 81 | 20250417 | 172300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 82 | 20250417 | 172200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 83 | 20250417 | 172100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 84 | 20250417 | 172000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 85 | 20250417 | 171900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 86 | 20250417 | 171800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 87 | 20250417 | 171700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 88 | 20250417 | 171600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 89 | 20250417 | 171500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 90 | 20250417 | 171400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 91 | 20250417 | 171300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 92 | 20250417 | 171200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 93 | 20250417 | 171100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 94 | 20250417 | 171000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 95 | 20250417 | 170900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 96 | 20250417 | 170800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 97 | 20250417 | 170700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 98 | 20250417 | 170600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 99 | 20250417 | 170500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 100 | 20250417 | 170400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 101 | 20250417 | 170300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 102 | 20250417 | 170200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 103 | 20250417 | 170100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 104 | 20250417 | 170000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 105 | 20250417 | 165900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 106 | 20250417 | 165800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 107 | 20250417 | 165700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 108 | 20250417 | 165600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 109 | 20250417 | 165500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 110 | 20250417 | 165400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 111 | 20250417 | 165300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 112 | 20250417 | 165200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 113 | 20250417 | 165100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 114 | 20250417 | 165000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 115 | 20250417 | 164900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 116 | 20250417 | 164800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 117 | 20250417 | 164700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 118 | 20250417 | 164600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 119 | 20250417 | 164500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 120 | 20250417 | 164400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 121 | 20250417 | 164300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 122 | 20250417 | 164200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 123 | 20250417 | 164100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 124 | 20250417 | 164000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 125 | 20250417 | 163900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 126 | 20250417 | 163800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 127 | 20250417 | 163700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 128 | 20250417 | 163600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 129 | 20250417 | 163500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 130 | 20250417 | 163400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 131 | 20250417 | 163300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 132 | 20250417 | 163200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 133 | 20250417 | 163100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 134 | 20250417 | 163000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 135 | 20250417 | 162900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 136 | 20250417 | 162800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 137 | 20250417 | 162700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 138 | 20250417 | 162600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 139 | 20250417 | 162500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 140 | 20250417 | 162400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 141 | 20250417 | 162300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 142 | 20250417 | 162200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 143 | 20250417 | 162100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 144 | 20250417 | 162000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 145 | 20250417 | 161900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 146 | 20250417 | 161800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 147 | 20250417 | 161700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 148 | 20250417 | 161600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 149 | 20250417 | 161500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 150 | 20250417 | 161400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 151 | 20250417 | 161300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 152 | 20250417 | 161200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 153 | 20250417 | 161100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 154 | 20250417 | 161000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 155 | 20250417 | 160900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 156 | 20250417 | 160800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 157 | 20250417 | 160700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 158 | 20250417 | 160600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 159 | 20250417 | 160500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 160 | 20250417 | 160400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 161 | 20250417 | 160300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 162 | 20250417 | 160200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 163 | 20250417 | 160100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 164 | 20250417 | 160000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 165 | 20250417 | 155900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 166 | 20250417 | 155800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 167 | 20250417 | 155700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 168 | 20250417 | 155600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 169 | 20250417 | 155500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 170 | 20250417 | 155400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 171 | 20250417 | 155300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 172 | 20250417 | 155200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 173 | 20250417 | 155100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 174 | 20250417 | 155000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 175 | 20250417 | 154900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 176 | 20250417 | 154800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 177 | 20250417 | 154700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 178 | 20250417 | 154600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 179 | 20250417 | 154500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 180 | 20250417 | 154400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 181 | 20250417 | 154300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 182 | 20250417 | 154200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 183 | 20250417 | 154100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 184 | 20250417 | 154000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 185 | 20250417 | 153900 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 186 | 20250417 | 153800 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 187 | 20250417 | 153700 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 188 | 20250417 | 153600 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 189 | 20250417 | 153500 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 190 | 20250417 | 153400 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 191 | 20250417 | 153300 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 192 | 20250417 | 153200 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 193 | 20250417 | 153100 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 0 |
| 194 | 20250417 | 153000 | 259860946500 | 816000 | 816000 | 816000 | 816000 | 22468 |
| 195 | 20250417 | 152900 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 196 | 20250417 | 152800 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 197 | 20250417 | 152700 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 198 | 20250417 | 152600 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 199 | 20250417 | 152500 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 200 | 20250417 | 152400 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 201 | 20250417 | 152300 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 202 | 20250417 | 152200 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 203 | 20250417 | 152100 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 204 | 20250417 | 152000 | 241527058500 | 813000 | 813000 | 813000 | 813000 | 0 |
| 205 | 20250417 | 151900 | 241527058500 | 813000 | 813000 | 814000 | 812000 | 1039 |
| 206 | 20250417 | 151800 | 240682573000 | 813000 | 814000 | 814000 | 812000 | 950 |
| 207 | 20250417 | 151700 | 239910076000 | 814000 | 814000 | 814000 | 813000 | 386 |
| 208 | 20250417 | 151600 | 239596062000 | 813000 | 812000 | 814000 | 812000 | 986 |
| 209 | 20250417 | 151500 | 238794461000 | 813000 | 813000 | 813000 | 812000 | 558 |
| 210 | 20250417 | 151400 | 238340879000 | 813000 | 814000 | 814000 | 812000 | 703 |
| 211 | 20250417 | 151300 | 237769341000 | 813000 | 812000 | 814000 | 812000 | 905 |
| 212 | 20250417 | 151200 | 237033520000 | 813000 | 814000 | 814000 | 812000 | 678 |
| 213 | 20250417 | 151100 | 236482272000 | 814000 | 814000 | 814000 | 813000 | 811 |
| 214 | 20250417 | 151000 | 235822614000 | 813000 | 814000 | 815000 | 813000 | 730 |
| 215 | 20250417 | 150900 | 235228330000 | 815000 | 815000 | 815000 | 814000 | 538 |
| 216 | 20250417 | 150800 | 234790159000 | 815000 | 815000 | 815000 | 814000 | 390 |
| 217 | 20250417 | 150700 | 234472552000 | 815000 | 815000 | 815000 | 814000 | 509 |
| 218 | 20250417 | 150600 | 234057987000 | 814000 | 813000 | 815000 | 813000 | 1007 |
| 219 | 20250417 | 150500 | 233238490500 | 813000 | 815000 | 815000 | 813000 | 944 |
| 220 | 20250417 | 150400 | 232469908500 | 815000 | 816000 | 816000 | 814000 | 396 |
| 221 | 20250417 | 150300 | 232147300500 | 815000 | 815000 | 816000 | 814000 | 718 |
| 222 | 20250417 | 150200 | 231562042500 | 815000 | 816000 | 816000 | 814000 | 810 |
| 223 | 20250417 | 150100 | 230901725500 | 815000 | 814000 | 816000 | 813000 | 4574 |
| 224 | 20250417 | 150000 | 227175557500 | 813000 | 813000 | 814000 | 813000 | 521 |
| 225 | 20250417 | 145900 | 226751645500 | 814000 | 813000 | 814000 | 813000 | 233 |
| 226 | 20250417 | 145800 | 226562069000 | 813000 | 812500 | 814000 | 812000 | 910 |
| 227 | 20250417 | 145700 | 225822289500 | 813000 | 814000 | 814000 | 812000 | 1353 |
| 228 | 20250417 | 145600 | 224721846500 | 814000 | 813000 | 814000 | 813000 | 316 |
| 229 | 20250417 | 145500 | 224464769500 | 813000 | 813000 | 814000 | 813000 | 264 |
| 230 | 20250417 | 145400 | 224249958500 | 814000 | 814000 | 814000 | 813000 | 378 |
| 231 | 20250417 | 145300 | 223942492000 | 814000 | 813000 | 814000 | 813000 | 2315 |
| 232 | 20250417 | 145200 | 222058929000 | 813000 | 813000 | 813000 | 812000 | 617 |
| 233 | 20250417 | 145100 | 221557370000 | 813000 | 813000 | 813000 | 812000 | 472 |
| 234 | 20250417 | 145000 | 221173897000 | 813000 | 814000 | 814000 | 812000 | 1512 |
| 235 | 20250417 | 144900 | 219944377000 | 814000 | 813000 | 814000 | 812000 | 1064 |
| 236 | 20250417 | 144800 | 219079191000 | 813000 | 813000 | 813000 | 812000 | 769 |
| 237 | 20250417 | 144700 | 218454093000 | 813000 | 812000 | 813000 | 811000 | 1467 |
| 238 | 20250417 | 144600 | 217262552000 | 812000 | 812000 | 812000 | 811000 | 586 |
| 239 | 20250417 | 144500 | 216786853000 | 812000 | 812000 | 812000 | 811000 | 861 |
| 240 | 20250417 | 144400 | 216087806000 | 812000 | 811000 | 812000 | 811000 | 640 |
| 241 | 20250417 | 144300 | 215568317000 | 811000 | 811000 | 812000 | 810000 | 1018 |
| 242 | 20250417 | 144200 | 214742479000 | 811000 | 811000 | 811000 | 810000 | 314 |
| 243 | 20250417 | 144100 | 214487872000 | 810000 | 811000 | 811000 | 810000 | 568 |
| 244 | 20250417 | 144000 | 214027439500 | 811000 | 810000 | 812000 | 810000 | 2445 |
| 245 | 20250417 | 143900 | 212044623500 | 810000 | 809000 | 810000 | 808000 | 1285 |
| 246 | 20250417 | 143800 | 211004720500 | 808000 | 809000 | 809000 | 808000 | 869 |
| 247 | 20250417 | 143700 | 210302452500 | 809000 | 809000 | 809000 | 808000 | 302 |
| 248 | 20250417 | 143600 | 210058145500 | 809000 | 809000 | 809000 | 808000 | 230 |
| 249 | 20250417 | 143500 | 209872140500 | 809000 | 809000 | 809000 | 808000 | 201 |
| 250 | 20250417 | 143400 | 209709569500 | 809000 | 809000 | 810000 | 808000 | 605 |
| 251 | 20250417 | 143300 | 209220112500 | 809000 | 810000 | 810000 | 809000 | 180 |
| 252 | 20250417 | 143200 | 209074393500 | 810000 | 808000 | 810000 | 807000 | 992 |
| 253 | 20250417 | 143100 | 208271999500 | 808000 | 807000 | 808000 | 807000 | 787 |
| 254 | 20250417 | 143000 | 207636192500 | 807000 | 808000 | 809000 | 807000 | 762 |
| 255 | 20250417 | 142900 | 207020457500 | 808000 | 808000 | 808000 | 807000 | 343 |
| 256 | 20250417 | 142800 | 206743333500 | 808000 | 808000 | 808000 | 807000 | 346 |
| 257 | 20250417 | 142700 | 206463894000 | 808000 | 810000 | 810000 | 807000 | 1116 |
| 258 | 20250417 | 142600 | 205561946000 | 810000 | 809000 | 812000 | 809000 | 3804 |
| 259 | 20250417 | 142500 | 202479810000 | 808000 | 809000 | 809000 | 808000 | 481 |
| 260 | 20250417 | 142400 | 202090899000 | 809000 | 809000 | 809000 | 808000 | 210 |
| 261 | 20250417 | 142300 | 201921093000 | 809000 | 809000 | 809000 | 808000 | 271 |
| 262 | 20250417 | 142200 | 201702063000 | 808000 | 809000 | 810000 | 807000 | 665 |
| 263 | 20250417 | 142100 | 201164190000 | 809000 | 808500 | 809000 | 807000 | 1130 |
| 264 | 20250417 | 142000 | 200250604500 | 808000 | 808000 | 809000 | 808000 | 207 |
| 265 | 20250417 | 141900 | 200083251000 | 808000 | 810000 | 810000 | 808000 | 304 |
| 266 | 20250417 | 141800 | 199837309000 | 810000 | 810000 | 810000 | 809000 | 835 |
| 267 | 20250417 | 141700 | 199161515000 | 810000 | 809000 | 810000 | 808000 | 835 |
| 268 | 20250417 | 141600 | 198485992500 | 809000 | 808000 | 809000 | 807000 | 655 |
| 269 | 20250417 | 141500 | 197956608500 | 807000 | 808000 | 808000 | 807000 | 148 |
| 270 | 20250417 | 141400 | 197837075000 | 808000 | 808000 | 808000 | 806000 | 715 |
| 271 | 20250417 | 141300 | 197259995000 | 807000 | 809000 | 810000 | 807000 | 831 |
| 272 | 20250417 | 141200 | 196588168500 | 809000 | 811000 | 811000 | 808000 | 3147 |
| 273 | 20250417 | 141100 | 194039369500 | 810000 | 809000 | 811000 | 808000 | 5921 |
| 274 | 20250417 | 141000 | 189244749500 | 809000 | 805000 | 809000 | 805000 | 7827 |
| 275 | 20250417 | 140900 | 182929646000 | 804000 | 805000 | 805000 | 804000 | 306 |
| 276 | 20250417 | 140800 | 182683393000 | 804000 | 805000 | 806000 | 804000 | 1006 |
| 277 | 20250417 | 140700 | 181873541000 | 805000 | 806000 | 806000 | 805000 | 1176 |
| 278 | 20250417 | 140600 | 180926748000 | 806000 | 805000 | 806000 | 805000 | 668 |
| 279 | 20250417 | 140500 | 180388873000 | 805000 | 802000 | 806000 | 802000 | 11465 |
| 280 | 20250417 | 140400 | 171160817000 | 801000 | 801000 | 802000 | 801000 | 141 |
| 281 | 20250417 | 140300 | 171047800000 | 802000 | 801000 | 802000 | 801000 | 724 |
| 282 | 20250417 | 140200 | 170467774500 | 802000 | 801000 | 802000 | 801000 | 246 |
| 283 | 20250417 | 140100 | 170270491500 | 801000 | 802000 | 802000 | 801000 | 152 |
| 284 | 20250417 | 140000 | 170148619500 | 802000 | 802000 | 802000 | 801000 | 430 |
| 285 | 20250417 | 135900 | 169803932500 | 802000 | 802000 | 802000 | 801000 | 152 |
| 286 | 20250417 | 135800 | 169682114500 | 802000 | 802000 | 803000 | 802000 | 497 |
| 287 | 20250417 | 135700 | 169283451500 | 802000 | 802000 | 803000 | 802000 | 422 |
| 288 | 20250417 | 135600 | 168944841500 | 802000 | 802000 | 803000 | 802000 | 348 |
| 289 | 20250417 | 135500 | 168665640500 | 803000 | 803000 | 803000 | 802000 | 682 |
| 290 | 20250417 | 135400 | 168118366500 | 803000 | 801000 | 804000 | 801000 | 1717 |
| 291 | 20250417 | 135300 | 166740535500 | 801000 | 802000 | 802000 | 801000 | 784 |
| 292 | 20250417 | 135200 | 166112074500 | 801000 | 802000 | 802000 | 800000 | 567 |
| 293 | 20250417 | 135100 | 165657855500 | 802000 | 801000 | 802000 | 801000 | 477 |
| 294 | 20250417 | 135000 | 165275658500 | 802000 | 802000 | 802000 | 801000 | 182 |
| 295 | 20250417 | 134900 | 165129759500 | 802000 | 802000 | 802000 | 801000 | 351 |
| 296 | 20250417 | 134800 | 164848292500 | 802000 | 802000 | 802000 | 800000 | 661 |
| 297 | 20250417 | 134700 | 164318699500 | 802000 | 802000 | 803000 | 801000 | 371 |
| 298 | 20250417 | 134600 | 164021206000 | 803000 | 803000 | 804000 | 802000 | 849 |
| 299 | 20250417 | 134500 | 163339537000 | 804000 | 803000 | 804000 | 803000 | 311 |
| 300 | 20250417 | 134400 | 163089599500 | 804000 | 804000 | 804000 | 803000 | 736 |
| 301 | 20250417 | 134300 | 162497954500 | 804000 | 802000 | 804000 | 801000 | 1366 |
| 302 | 20250417 | 134200 | 161401416500 | 801000 | 802000 | 803000 | 801000 | 383 |
| 303 | 20250417 | 134100 | 161094222500 | 802000 | 802000 | 803000 | 801000 | 391 |
| 304 | 20250417 | 134000 | 160780614500 | 802000 | 803000 | 803000 | 801000 | 768 |
| 305 | 20250417 | 133900 | 160164587500 | 803000 | 801000 | 804000 | 800000 | 4603 |
| 306 | 20250417 | 133800 | 156471076000 | 800000 | 801000 | 802000 | 800000 | 251 |
| 307 | 20250417 | 133700 | 156270048000 | 801000 | 802000 | 802000 | 801000 | 652 |
| 308 | 20250417 | 133600 | 155747712000 | 802000 | 801000 | 802000 | 801000 | 146 |
| 309 | 20250417 | 133500 | 155630683000 | 802000 | 801000 | 802000 | 800000 | 575 |
| 310 | 20250417 | 133400 | 155169940000 | 801000 | 801000 | 801000 | 800000 | 138 |
| 311 | 20250417 | 133300 | 155059434000 | 801000 | 800000 | 801000 | 800000 | 619 |
| 312 | 20250417 | 133200 | 154563800000 | 800000 | 800000 | 800000 | 799000 | 448 |
| 313 | 20250417 | 133100 | 154205413000 | 800000 | 799500 | 801000 | 799000 | 1498 |
| 314 | 20250417 | 133000 | 153006899000 | 799000 | 799000 | 799500 | 799000 | 118 |
| 315 | 20250417 | 132900 | 152912586000 | 799500 | 799000 | 800000 | 798000 | 558 |
| 316 | 20250417 | 132800 | 152466563500 | 799000 | 799000 | 799000 | 798000 | 565 |
| 317 | 20250417 | 132700 | 152015272500 | 798000 | 799000 | 799000 | 798000 | 387 |
| 318 | 20250417 | 132600 | 151706257000 | 799000 | 799000 | 800000 | 798000 | 418 |
| 319 | 20250417 | 132500 | 151372267000 | 799000 | 800000 | 800000 | 799000 | 349 |
| 320 | 20250417 | 132400 | 151093381000 | 799000 | 800000 | 800000 | 799000 | 307 |
| 321 | 20250417 | 132300 | 150848037000 | 800000 | 800000 | 800000 | 799000 | 211 |
| 322 | 20250417 | 132200 | 150679332000 | 799000 | 799000 | 800000 | 798000 | 538 |
| 323 | 20250417 | 132100 | 150249455000 | 799000 | 799000 | 799000 | 798000 | 279 |
| 324 | 20250417 | 132000 | 150026547000 | 799000 | 799000 | 799000 | 798000 | 140 |
| 325 | 20250417 | 131900 | 149914755500 | 799000 | 798000 | 800000 | 797000 | 636 |
| 326 | 20250417 | 131800 | 149407054000 | 798000 | 797000 | 798000 | 797000 | 612 |
| 327 | 20250417 | 131700 | 148918997000 | 797000 | 799000 | 800000 | 797000 | 1197 |
| 328 | 20250417 | 131600 | 147963308500 | 799000 | 800000 | 800000 | 799000 | 353 |
| 329 | 20250417 | 131500 | 147681109500 | 800000 | 801000 | 801000 | 799000 | 303 |
| 330 | 20250417 | 131400 | 147438687000 | 800000 | 799000 | 801000 | 799000 | 734 |
| 331 | 20250417 | 131300 | 146851585500 | 800000 | 798000 | 800000 | 798000 | 1012 |
| 332 | 20250417 | 131200 | 146043064500 | 799000 | 801000 | 801000 | 798000 | 1660 |
| 333 | 20250417 | 131100 | 144716420500 | 800000 | 800500 | 801000 | 800000 | 229 |
| 334 | 20250417 | 131000 | 144533176500 | 801000 | 800000 | 801000 | 800000 | 1108 |
| 335 | 20250417 | 130900 | 143646090500 | 800000 | 801000 | 802000 | 800000 | 717 |
| 336 | 20250417 | 130800 | 143071942000 | 801000 | 802000 | 803000 | 801000 | 588 |
| 337 | 20250417 | 130700 | 142600326000 | 803000 | 802000 | 803000 | 802000 | 439 |
| 338 | 20250417 | 130600 | 142248093500 | 803000 | 803000 | 804000 | 802000 | 607 |
| 339 | 20250417 | 130500 | 141760688000 | 803000 | 803000 | 804000 | 803000 | 576 |
| 340 | 20250417 | 130400 | 141298121500 | 803000 | 803000 | 804000 | 803000 | 353 |
| 341 | 20250417 | 130300 | 141014610000 | 803000 | 805000 | 805000 | 803000 | 911 |
| 342 | 20250417 | 130200 | 140282550000 | 804000 | 805000 | 805000 | 803000 | 1158 |
| 343 | 20250417 | 130100 | 139351339000 | 804000 | 805000 | 805000 | 803000 | 1044 |
| 344 | 20250417 | 130000 | 138511638500 | 805000 | 801000 | 806000 | 801000 | 7007 |
| 345 | 20250417 | 125900 | 132874984500 | 802000 | 801000 | 803000 | 800000 | 1266 |
| 346 | 20250417 | 125800 | 131860467500 | 802000 | 799000 | 803000 | 797000 | 11633 |
| 347 | 20250417 | 125700 | 122552009000 | 798000 | 798000 | 799000 | 798000 | 312 |
| 348 | 20250417 | 125600 | 122302870000 | 798000 | 798000 | 799000 | 798000 | 197 |
| 349 | 20250417 | 125500 | 122145550000 | 799000 | 798000 | 799000 | 798000 | 160 |
| 350 | 20250417 | 125400 | 122017818500 | 798000 | 798000 | 799000 | 798000 | 1773 |
| 351 | 20250417 | 125300 | 120602510000 | 798000 | 797000 | 798000 | 797000 | 635 |
| 352 | 20250417 | 125200 | 120096016000 | 797000 | 796000 | 797000 | 795000 | 1114 |
| 353 | 20250417 | 125100 | 119208711500 | 796000 | 797000 | 797000 | 795000 | 573 |
| 354 | 20250417 | 125000 | 118752525000 | 796000 | 797000 | 798000 | 796000 | 423 |
| 355 | 20250417 | 124900 | 118415411000 | 798000 | 797500 | 798000 | 797000 | 289 |
| 356 | 20250417 | 124800 | 118185027500 | 797000 | 798000 | 798000 | 797000 | 172 |
| 357 | 20250417 | 124700 | 118047900000 | 797000 | 798000 | 799000 | 797000 | 776 |
| 358 | 20250417 | 124600 | 117428671000 | 798000 | 799000 | 800000 | 798000 | 309 |
| 359 | 20250417 | 124500 | 117181903000 | 799000 | 799000 | 800000 | 797000 | 2557 |
| 360 | 20250417 | 124400 | 115140084000 | 798000 | 799000 | 799000 | 797000 | 1800 |
| 361 | 20250417 | 124300 | 113703598500 | 798500 | 797000 | 800000 | 797000 | 2810 |
| 362 | 20250417 | 124200 | 111459665000 | 797000 | 797000 | 799000 | 797000 | 3386 |
| 363 | 20250417 | 124100 | 108757614000 | 798000 | 797500 | 798000 | 796000 | 2258 |
| 364 | 20250417 | 124000 | 106958063500 | 796000 | 793000 | 798000 | 792000 | 5418 |
| 365 | 20250417 | 123900 | 102648695000 | 793000 | 790000 | 793000 | 789000 | 3016 |
| 366 | 20250417 | 123800 | 100260354500 | 789000 | 790000 | 791000 | 789000 | 174 |
| 367 | 20250417 | 123700 | 100122895000 | 791000 | 790000 | 791000 | 790000 | 315 |
| 368 | 20250417 | 123600 | 99874022000 | 790000 | 790500 | 791000 | 790000 | 200 |
| 369 | 20250417 | 123500 | 99716001000 | 790500 | 790000 | 791000 | 790000 | 115 |
| 370 | 20250417 | 123400 | 99625115000 | 790000 | 790000 | 791000 | 790000 | 88 |
| 371 | 20250417 | 123300 | 99555579000 | 791000 | 790000 | 791000 | 790000 | 45 |
| 372 | 20250417 | 123200 | 99519992000 | 791000 | 791000 | 791000 | 790000 | 235 |
| 373 | 20250417 | 123100 | 99334162500 | 791000 | 791000 | 791000 | 790000 | 351 |
| 374 | 20250417 | 123000 | 99056537500 | 790000 | 791000 | 791000 | 789000 | 344 |
| 375 | 20250417 | 122900 | 98784746000 | 790000 | 790000 | 791000 | 790000 | 353 |
| 376 | 20250417 | 122800 | 98505609500 | 791000 | 790500 | 791000 | 790000 | 146 |
| 377 | 20250417 | 122700 | 98390231000 | 791000 | 791000 | 792000 | 790000 | 569 |
| 378 | 20250417 | 122600 | 97940148000 | 792000 | 792000 | 792000 | 791000 | 205 |
| 379 | 20250417 | 122500 | 97777921000 | 792000 | 790000 | 792000 | 789000 | 1832 |
| 380 | 20250417 | 122400 | 96329059000 | 790000 | 790000 | 790000 | 789000 | 266 |
| 381 | 20250417 | 122300 | 96118932500 | 790000 | 789000 | 790000 | 789000 | 765 |
| 382 | 20250417 | 122200 | 95514651000 | 789000 | 789000 | 790000 | 788000 | 344 |
| 383 | 20250417 | 122100 | 95243093000 | 790000 | 790000 | 790000 | 788000 | 344 |
| 384 | 20250417 | 122000 | 94971685000 | 790000 | 789000 | 790000 | 789000 | 166 |
| 385 | 20250417 | 121900 | 94840688000 | 790000 | 789000 | 790000 | 789000 | 104 |
| 386 | 20250417 | 121800 | 94758603500 | 790000 | 790000 | 790000 | 789000 | 343 |
| 387 | 20250417 | 121700 | 94487954500 | 790000 | 790000 | 790000 | 789000 | 167 |
| 388 | 20250417 | 121600 | 94356124000 | 790000 | 789000 | 790000 | 789000 | 242 |
| 389 | 20250417 | 121500 | 94164965500 | 789000 | 790000 | 790000 | 789000 | 72 |
| 390 | 20250417 | 121400 | 94108148500 | 790000 | 790000 | 790000 | 789000 | 63 |
| 391 | 20250417 | 121300 | 94058429000 | 790000 | 790000 | 790000 | 789000 | 131 |
| 392 | 20250417 | 121200 | 93954942500 | 789000 | 790000 | 791000 | 789000 | 471 |
| 393 | 20250417 | 121100 | 93582863500 | 790000 | 790000 | 791000 | 788000 | 918 |
| 394 | 20250417 | 121000 | 92857806500 | 788000 | 790000 | 790000 | 788000 | 148 |
| 395 | 20250417 | 120900 | 92741032000 | 789000 | 789000 | 790000 | 789000 | 128 |
| 396 | 20250417 | 120800 | 92640035000 | 790000 | 789000 | 790000 | 789000 | 112 |
| 397 | 20250417 | 120700 | 92551657500 | 790000 | 789000 | 790000 | 789000 | 243 |
| 398 | 20250417 | 120600 | 92359882500 | 789000 | 790000 | 790000 | 789000 | 274 |
| 399 | 20250417 | 120500 | 92143641500 | 790000 | 790000 | 790000 | 789000 | 197 |
| 400 | 20250417 | 120400 | 91988034000 | 790000 | 789000 | 790000 | 789000 | 268 |
| 401 | 20250417 | 120300 | 91776406500 | 789000 | 789000 | 790000 | 789000 | 529 |
| 402 | 20250417 | 120200 | 91358996000 | 789000 | 789000 | 789000 | 788000 | 163 |
| 403 | 20250417 | 120100 | 91230414000 | 789000 | 789000 | 789000 | 788000 | 91 |
| 404 | 20250417 | 120000 | 91158628500 | 789000 | 788000 | 789000 | 788000 | 123 |
| 405 | 20250417 | 115900 | 91061605500 | 788000 | 788000 | 789000 | 788000 | 68 |
| 406 | 20250417 | 115800 | 91007975500 | 788000 | 788000 | 789000 | 787000 | 2185 |
| 407 | 20250417 | 115700 | 89286071000 | 788000 | 789000 | 789000 | 788000 | 109 |
| 408 | 20250417 | 115600 | 89200168500 | 789000 | 788000 | 789000 | 788000 | 208 |
| 409 | 20250417 | 115500 | 89036238500 | 789000 | 789000 | 789000 | 788000 | 96 |
| 410 | 20250417 | 115400 | 88960544000 | 788000 | 789000 | 789000 | 788000 | 169 |
| 411 | 20250417 | 115300 | 88827311000 | 788000 | 789000 | 789000 | 788000 | 49 |
| 412 | 20250417 | 115200 | 88788669000 | 788000 | 789000 | 789000 | 788000 | 74 |
| 413 | 20250417 | 115100 | 88730315500 | 788000 | 788000 | 789000 | 788000 | 150 |
| 414 | 20250417 | 115000 | 88612005000 | 789000 | 788000 | 789000 | 788000 | 204 |
| 415 | 20250417 | 114900 | 88451114000 | 789000 | 788000 | 789000 | 788000 | 89 |
| 416 | 20250417 | 114800 | 88380944500 | 788000 | 789000 | 790000 | 788000 | 330 |
| 417 | 20250417 | 114700 | 88120606000 | 789000 | 789500 | 790000 | 789000 | 35 |
| 418 | 20250417 | 114600 | 88092978500 | 790000 | 789000 | 790000 | 789000 | 84 |
| 419 | 20250417 | 114500 | 88026672500 | 790000 | 790000 | 790000 | 789000 | 47 |
| 420 | 20250417 | 114400 | 87989562000 | 790000 | 790000 | 790000 | 789000 | 449 |
| 421 | 20250417 | 114300 | 87634875000 | 789500 | 790000 | 790000 | 789000 | 428 |
| 422 | 20250417 | 114200 | 87297170500 | 789000 | 789000 | 790000 | 789000 | 78 |
| 423 | 20250417 | 114100 | 87235615000 | 789000 | 789500 | 790000 | 789000 | 78 |
| 424 | 20250417 | 114000 | 87174057000 | 789000 | 789000 | 790000 | 789000 | 95 |
| 425 | 20250417 | 113900 | 87099076000 | 789000 | 790000 | 790000 | 789000 | 134 |
| 426 | 20250417 | 113800 | 86993307500 | 789000 | 789000 | 790000 | 789000 | 46 |
| 427 | 20250417 | 113700 | 86956981000 | 790000 | 790000 | 791000 | 789000 | 542 |
| 428 | 20250417 | 113600 | 86528829000 | 791000 | 790500 | 791000 | 790000 | 134 |
| 429 | 20250417 | 113500 | 86422957000 | 791000 | 790000 | 791000 | 789000 | 578 |
| 430 | 20250417 | 113400 | 85966343500 | 789500 | 789000 | 791000 | 789000 | 724 |
| 431 | 20250417 | 113300 | 85394512500 | 789000 | 789000 | 790000 | 789000 | 249 |
| 432 | 20250417 | 113200 | 85198044000 | 790000 | 790000 | 790000 | 789000 | 360 |
| 433 | 20250417 | 113100 | 84913772000 | 790000 | 790000 | 791000 | 790000 | 216 |
| 434 | 20250417 | 113000 | 84743117500 | 790000 | 790000 | 791000 | 790000 | 245 |
| 435 | 20250417 | 112900 | 84549548000 | 790000 | 790000 | 791000 | 789000 | 403 |
| 436 | 20250417 | 112800 | 84231137500 | 791000 | 791000 | 791000 | 790000 | 318 |
| 437 | 20250417 | 112700 | 83979900500 | 791000 | 790000 | 791000 | 790000 | 37 |
| 438 | 20250417 | 112600 | 83950662500 | 790000 | 789000 | 791000 | 788000 | 1354 |
| 439 | 20250417 | 112500 | 82881621000 | 788000 | 789000 | 789000 | 788000 | 83 |
| 440 | 20250417 | 112400 | 82816184000 | 788000 | 789000 | 789000 | 788000 | 164 |
| 441 | 20250417 | 112300 | 82686897500 | 788000 | 789000 | 789000 | 788000 | 81 |
| 442 | 20250417 | 112200 | 82623030000 | 788000 | 789000 | 789000 | 788000 | 118 |
| 443 | 20250417 | 112100 | 82530022500 | 789000 | 789000 | 789000 | 788000 | 85 |
| 444 | 20250417 | 112000 | 82463024500 | 789000 | 788000 | 789000 | 788000 | 56 |
| 445 | 20250417 | 111900 | 82418857000 | 789000 | 789000 | 789000 | 787000 | 488 |
| 446 | 20250417 | 111800 | 82034238000 | 788000 | 788000 | 789000 | 788000 | 204 |
| 447 | 20250417 | 111700 | 81873479000 | 788000 | 789000 | 789000 | 788000 | 153 |
| 448 | 20250417 | 111600 | 81752892500 | 788000 | 788000 | 789000 | 788000 | 128 |
| 449 | 20250417 | 111500 | 81652014000 | 789000 | 789000 | 789000 | 788000 | 161 |
| 450 | 20250417 | 111400 | 81525054000 | 788000 | 789000 | 789000 | 788000 | 210 |
| 451 | 20250417 | 111300 | 81359522000 | 789000 | 789000 | 790000 | 789000 | 157 |
| 452 | 20250417 | 111200 | 81235636500 | 789000 | 790000 | 790000 | 789000 | 97 |
| 453 | 20250417 | 111100 | 81159096500 | 789000 | 788000 | 790000 | 788000 | 270 |
| 454 | 20250417 | 111000 | 80945966500 | 790000 | 789000 | 790000 | 788000 | 203 |
| 455 | 20250417 | 110900 | 80785798000 | 790000 | 789000 | 790000 | 789000 | 110 |
| 456 | 20250417 | 110800 | 80698988000 | 790000 | 790000 | 790000 | 789000 | 470 |
| 457 | 20250417 | 110700 | 80327729500 | 789000 | 788000 | 790000 | 788000 | 1097 |
| 458 | 20250417 | 110600 | 79462872000 | 788000 | 788000 | 788000 | 787000 | 295 |
| 459 | 20250417 | 110500 | 79230470500 | 788000 | 788000 | 788000 | 787000 | 19 |
| 460 | 20250417 | 110400 | 79215504500 | 788000 | 788000 | 788000 | 787000 | 228 |
| 461 | 20250417 | 110300 | 79035898000 | 787000 | 788000 | 788000 | 787000 | 115 |
| 462 | 20250417 | 110200 | 78945381500 | 788000 | 787000 | 788000 | 787000 | 307 |
| 463 | 20250417 | 110100 | 78703759500 | 787000 | 788000 | 788000 | 787000 | 107 |
| 464 | 20250417 | 110000 | 78619531000 | 788000 | 788000 | 789000 | 787000 | 454 |
| 465 | 20250417 | 105900 | 78261811000 | 788000 | 788000 | 789000 | 788000 | 428 |
| 466 | 20250417 | 105800 | 77924522000 | 788000 | 788000 | 789000 | 788000 | 179 |
| 467 | 20250417 | 105700 | 77783446500 | 788000 | 789000 | 789000 | 788000 | 65 |
| 468 | 20250417 | 105600 | 77732209000 | 788000 | 788000 | 789000 | 788000 | 212 |
| 469 | 20250417 | 105500 | 77565109000 | 788000 | 789000 | 789000 | 788000 | 43 |
| 470 | 20250417 | 105400 | 77531203500 | 788000 | 789000 | 789000 | 788000 | 390 |
| 471 | 20250417 | 105300 | 77223532000 | 789000 | 789000 | 789000 | 788000 | 230 |
| 472 | 20250417 | 105200 | 77042257000 | 789000 | 789000 | 789000 | 788000 | 104 |
| 473 | 20250417 | 105100 | 76960279500 | 789000 | 788000 | 789000 | 788000 | 123 |
| 474 | 20250417 | 105000 | 76863328000 | 789000 | 788000 | 789000 | 788000 | 100 |
| 475 | 20250417 | 104900 | 76784475000 | 788000 | 788000 | 789000 | 788000 | 27 |
| 476 | 20250417 | 104800 | 76763177500 | 789000 | 788000 | 789000 | 788000 | 60 |
| 477 | 20250417 | 104700 | 76715853500 | 789000 | 788000 | 789000 | 788000 | 21 |
| 478 | 20250417 | 104600 | 76699286500 | 788500 | 789000 | 789000 | 788000 | 273 |
| 479 | 20250417 | 104500 | 76483996500 | 789000 | 789000 | 789000 | 788000 | 81 |
| 480 | 20250417 | 104400 | 76420112000 | 788000 | 788500 | 790000 | 788000 | 237 |
| 481 | 20250417 | 104300 | 76233167500 | 789000 | 789000 | 789000 | 788000 | 363 |
| 482 | 20250417 | 104200 | 75946777500 | 789000 | 789000 | 790000 | 788000 | 776 |
| 483 | 20250417 | 104100 | 75334505000 | 788000 | 789000 | 789000 | 788000 | 707 |
| 484 | 20250417 | 104000 | 74776688500 | 789000 | 789000 | 790000 | 788000 | 573 |
| 485 | 20250417 | 103900 | 74324609500 | 789000 | 790000 | 790000 | 789000 | 151 |
| 486 | 20250417 | 103800 | 74205389000 | 789000 | 789000 | 790000 | 789000 | 120 |
| 487 | 20250417 | 103700 | 74110634500 | 790000 | 790000 | 790000 | 789000 | 268 |
| 488 | 20250417 | 103600 | 73898927500 | 791000 | 791000 | 791000 | 789500 | 967 |
| 489 | 20250417 | 103500 | 73134956000 | 791000 | 791000 | 791000 | 790000 | 84 |
| 490 | 20250417 | 103400 | 73068524000 | 791000 | 790000 | 791000 | 790000 | 323 |
| 491 | 20250417 | 103300 | 72813132000 | 791000 | 790000 | 791000 | 789000 | 572 |
| 492 | 20250417 | 103200 | 72361234000 | 790000 | 790000 | 790000 | 789000 | 257 |
| 493 | 20250417 | 103100 | 72158266000 | 790000 | 790000 | 791000 | 789000 | 471 |
| 494 | 20250417 | 103000 | 71786170000 | 791000 | 790000 | 791000 | 790000 | 156 |
| 495 | 20250417 | 102900 | 71662814000 | 790000 | 791000 | 791000 | 790000 | 110 |
| 496 | 20250417 | 102800 | 71575868000 | 790000 | 790000 | 791000 | 790000 | 461 |
| 497 | 20250417 | 102700 | 71211287000 | 791000 | 790000 | 791000 | 790000 | 817 |
| 498 | 20250417 | 102600 | 70565053000 | 790000 | 790000 | 791000 | 789000 | 1036 |
| 499 | 20250417 | 102500 | 69746367000 | 790000 | 791000 | 791000 | 790000 | 101 |
| 500 | 20250417 | 102400 | 69666513000 | 791000 | 791000 | 791000 | 790000 | 128 |
| 501 | 20250417 | 102300 | 69565315000 | 791000 | 791000 | 792000 | 789000 | 888 |
| 502 | 20250417 | 102200 | 68863281000 | 790000 | 790000 | 790500 | 789000 | 718 |
| 503 | 20250417 | 102100 | 68296119500 | 791000 | 789000 | 791000 | 789000 | 1096 |
| 504 | 20250417 | 102000 | 67429867500 | 789000 | 788000 | 790000 | 787000 | 422 |
| 505 | 20250417 | 101900 | 67097295500 | 787000 | 786000 | 788000 | 786000 | 943 |
| 506 | 20250417 | 101800 | 66355366500 | 786000 | 788000 | 788000 | 786000 | 635 |
| 507 | 20250417 | 101700 | 65855732500 | 787000 | 788000 | 789000 | 787000 | 353 |
| 508 | 20250417 | 101600 | 65577600500 | 788000 | 789000 | 789000 | 788000 | 382 |
| 509 | 20250417 | 101500 | 65276579500 | 788000 | 789000 | 789000 | 787000 | 633 |
| 510 | 20250417 | 101400 | 64777708500 | 788000 | 789000 | 789000 | 788000 | 238 |
| 511 | 20250417 | 101300 | 64590077500 | 789000 | 789000 | 790000 | 789000 | 229 |
| 512 | 20250417 | 101200 | 64409369500 | 790000 | 789000 | 790000 | 788000 | 1074 |
| 513 | 20250417 | 101100 | 63562041500 | 788000 | 790000 | 791000 | 787000 | 823 |
| 514 | 20250417 | 101000 | 62912972500 | 791000 | 790000 | 791000 | 790000 | 195 |
| 515 | 20250417 | 100900 | 62758874500 | 791000 | 790000 | 791000 | 789000 | 1052 |
| 516 | 20250417 | 100800 | 61927543500 | 790000 | 790000 | 791000 | 789000 | 749 |
| 517 | 20250417 | 100700 | 61335931500 | 791000 | 791000 | 791000 | 790000 | 333 |
| 518 | 20250417 | 100600 | 61072803500 | 791000 | 790000 | 791000 | 790000 | 264 |
| 519 | 20250417 | 100500 | 60864122500 | 791000 | 792000 | 792000 | 791000 | 1235 |
| 520 | 20250417 | 100400 | 59886359500 | 791000 | 789000 | 792000 | 789000 | 1174 |
| 521 | 20250417 | 100300 | 58957953500 | 789000 | 789000 | 790000 | 788000 | 647 |
| 522 | 20250417 | 100200 | 58447440500 | 789000 | 789000 | 790000 | 788000 | 962 |
| 523 | 20250417 | 100100 | 57688490500 | 788000 | 789000 | 789000 | 788000 | 492 |
| 524 | 20250417 | 100000 | 57300503500 | 789000 | 789000 | 790000 | 789000 | 241 |
| 525 | 20250417 | 095900 | 57110323500 | 790000 | 791000 | 791000 | 789000 | 290 |
| 526 | 20250417 | 095800 | 56881216500 | 791000 | 790000 | 791000 | 789000 | 1149 |
| 527 | 20250417 | 095700 | 55973661500 | 790000 | 788000 | 790000 | 788000 | 961 |
| 528 | 20250417 | 095600 | 55215180000 | 788000 | 788000 | 789000 | 787500 | 620 |
| 529 | 20250417 | 095500 | 54726607000 | 788000 | 788000 | 789000 | 788000 | 470 |
| 530 | 20250417 | 095400 | 54356235000 | 788000 | 789000 | 790000 | 788000 | 320 |
| 531 | 20250417 | 095300 | 54103949500 | 789000 | 790000 | 790000 | 788500 | 443 |
| 532 | 20250417 | 095200 | 53754414000 | 789000 | 790000 | 790000 | 789000 | 168 |
| 533 | 20250417 | 095100 | 53621751000 | 790000 | 789000 | 791000 | 789000 | 1277 |
| 534 | 20250417 | 095000 | 52612825500 | 790000 | 789000 | 791000 | 788000 | 978 |
| 535 | 20250417 | 094900 | 51841113500 | 788000 | 788000 | 789000 | 788000 | 421 |
| 536 | 20250417 | 094800 | 51509352500 | 788000 | 788000 | 789000 | 788000 | 284 |
| 537 | 20250417 | 094700 | 51285558500 | 788000 | 788000 | 789000 | 788000 | 365 |
| 538 | 20250417 | 094600 | 50997918500 | 788000 | 788000 | 789000 | 788000 | 333 |
| 539 | 20250417 | 094500 | 50735499500 | 788000 | 789000 | 789000 | 788000 | 603 |
| 540 | 20250417 | 094400 | 50260316500 | 788000 | 788000 | 789000 | 788000 | 117 |
| 541 | 20250417 | 094300 | 50168117500 | 790000 | 787000 | 790000 | 787000 | 1568 |
| 542 | 20250417 | 094200 | 48932775500 | 788000 | 787000 | 788000 | 787000 | 535 |
| 543 | 20250417 | 094100 | 48511701500 | 788000 | 788000 | 789000 | 787000 | 485 |
| 544 | 20250417 | 094000 | 48129591500 | 788000 | 789000 | 789000 | 788000 | 309 |
| 545 | 20250417 | 093900 | 47886028000 | 789000 | 789000 | 790000 | 789000 | 396 |
| 546 | 20250417 | 093800 | 47573563000 | 789000 | 788000 | 789000 | 787000 | 708 |
| 547 | 20250417 | 093700 | 47015660000 | 788000 | 791000 | 791000 | 788000 | 1777 |
| 548 | 20250417 | 093600 | 45612741500 | 791000 | 791000 | 792000 | 790000 | 899 |
| 549 | 20250417 | 093500 | 44901510500 | 791000 | 788000 | 791000 | 788000 | 1485 |
| 550 | 20250417 | 093400 | 43728680500 | 788000 | 787000 | 790000 | 787000 | 954 |
| 551 | 20250417 | 093300 | 42976364000 | 787000 | 785000 | 787000 | 784000 | 800 |
| 552 | 20250417 | 093200 | 42348028000 | 784000 | 784000 | 785000 | 784000 | 302 |
| 553 | 20250417 | 093100 | 42111247500 | 784000 | 784000 | 785000 | 784000 | 134 |
| 554 | 20250417 | 093000 | 42006098500 | 784000 | 783000 | 785000 | 783000 | 340 |
| 555 | 20250417 | 092900 | 41739535000 | 784000 | 783000 | 784000 | 783000 | 721 |
| 556 | 20250417 | 092800 | 41174363000 | 784000 | 784000 | 785000 | 783000 | 921 |
| 557 | 20250417 | 092700 | 40452342000 | 784000 | 786000 | 786000 | 784000 | 625 |
| 558 | 20250417 | 092600 | 39961911000 | 786000 | 785000 | 786000 | 785000 | 333 |
| 559 | 20250417 | 092500 | 39700232000 | 785000 | 784000 | 785000 | 784000 | 490 |
| 560 | 20250417 | 092400 | 39315593000 | 785000 | 784000 | 785000 | 783000 | 933 |
| 561 | 20250417 | 092300 | 38584202000 | 784000 | 785000 | 785000 | 784000 | 613 |
| 562 | 20250417 | 092200 | 38103531500 | 784000 | 786000 | 786000 | 784000 | 731 |
| 563 | 20250417 | 092100 | 37529724500 | 786000 | 785000 | 786000 | 785000 | 343 |
| 564 | 20250417 | 092000 | 37260322500 | 785000 | 785000 | 787000 | 785000 | 409 |
| 565 | 20250417 | 091900 | 36938796500 | 785000 | 784000 | 788000 | 783000 | 1071 |
| 566 | 20250417 | 091800 | 36098201500 | 784000 | 783000 | 784000 | 782000 | 1151 |
| 567 | 20250417 | 091700 | 35196440500 | 783000 | 784000 | 784000 | 781000 | 3227 |
| 568 | 20250417 | 091600 | 32670970500 | 784000 | 784000 | 785000 | 783000 | 1949 |
| 569 | 20250417 | 091500 | 31143117000 | 784000 | 786000 | 787000 | 784000 | 1424 |
| 570 | 20250417 | 091400 | 30024143500 | 786000 | 785000 | 787000 | 784000 | 1069 |
| 571 | 20250417 | 091300 | 29184730500 | 785000 | 784000 | 785000 | 784000 | 1018 |
| 572 | 20250417 | 091200 | 28385834500 | 784000 | 785000 | 785000 | 784000 | 399 |
| 573 | 20250417 | 091100 | 28072781500 | 784000 | 786000 | 786000 | 783000 | 3079 |
| 574 | 20250417 | 091000 | 25659378000 | 785000 | 784000 | 787000 | 784000 | 1263 |
| 575 | 20250417 | 090900 | 24667151500 | 784000 | 786000 | 786000 | 784000 | 1644 |
| 576 | 20250417 | 090800 | 23376585000 | 786000 | 786000 | 787000 | 785000 | 1621 |
| 577 | 20250417 | 090700 | 22102302500 | 786000 | 789000 | 790000 | 786000 | 3261 |
| 578 | 20250417 | 090600 | 19532737500 | 789000 | 789000 | 789000 | 788000 | 423 |
| 579 | 20250417 | 090500 | 19199081000 | 788000 | 788000 | 790000 | 787000 | 2721 |
| 580 | 20250417 | 090400 | 17054512500 | 787000 | 788000 | 789000 | 785000 | 2147 |
| 581 | 20250417 | 090300 | 15364523500 | 788000 | 789000 | 790000 | 787000 | 2071 |
| 582 | 20250417 | 090200 | 13732305500 | 789000 | 784000 | 791000 | 784000 | 2809 |
| 583 | 20250417 | 090100 | 11519888000 | 783000 | 788000 | 789000 | 783000 | 5105 |
| 584 | 20250417 | 090000 | 7507493000 | 788000 | 790000 | 796000 | 788000 | 9462 |