35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 184200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 3 | 20250409 | 184100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 4 | 20250409 | 184000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 5 | 20250409 | 183900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 6 | 20250409 | 183800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 7 | 20250409 | 183700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 8 | 20250409 | 183600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 9 | 20250409 | 183500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 10 | 20250409 | 183400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 11 | 20250409 | 183300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 12 | 20250409 | 183200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 13 | 20250409 | 183100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 14 | 20250409 | 183000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 15 | 20250409 | 182900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 16 | 20250409 | 182800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 17 | 20250409 | 182700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 18 | 20250409 | 182600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 19 | 20250409 | 182500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 20 | 20250409 | 182400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 21 | 20250409 | 182300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 22 | 20250409 | 182200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 23 | 20250409 | 182100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 24 | 20250409 | 182000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 25 | 20250409 | 181900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 26 | 20250409 | 181800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 27 | 20250409 | 181700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 28 | 20250409 | 181600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 29 | 20250409 | 181500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 30 | 20250409 | 181400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 31 | 20250409 | 181300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 32 | 20250409 | 181200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 33 | 20250409 | 181100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 34 | 20250409 | 181000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 35 | 20250409 | 180900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 36 | 20250409 | 180800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 37 | 20250409 | 180700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 38 | 20250409 | 180600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 39 | 20250409 | 180500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 40 | 20250409 | 180400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 41 | 20250409 | 180300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 42 | 20250409 | 180200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 43 | 20250409 | 180100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 44 | 20250409 | 180000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 45 | 20250409 | 175900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 46 | 20250409 | 175800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 47 | 20250409 | 175700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 48 | 20250409 | 175600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 49 | 20250409 | 175500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 50 | 20250409 | 175400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 51 | 20250409 | 175300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 52 | 20250409 | 175200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 53 | 20250409 | 175100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 54 | 20250409 | 175000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 55 | 20250409 | 174900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 56 | 20250409 | 174800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 57 | 20250409 | 174700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 58 | 20250409 | 174600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 59 | 20250409 | 174500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 60 | 20250409 | 174400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 61 | 20250409 | 174300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 62 | 20250409 | 174200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 63 | 20250409 | 174100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 64 | 20250409 | 174000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 65 | 20250409 | 173900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 66 | 20250409 | 173800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 67 | 20250409 | 173700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 68 | 20250409 | 173600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 69 | 20250409 | 173500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 70 | 20250409 | 173400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 71 | 20250409 | 173300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 72 | 20250409 | 173200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 73 | 20250409 | 173100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 74 | 20250409 | 173000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 75 | 20250409 | 172900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 76 | 20250409 | 172800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 77 | 20250409 | 172700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 78 | 20250409 | 172600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 79 | 20250409 | 172500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 80 | 20250409 | 172400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 81 | 20250409 | 172300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 82 | 20250409 | 172200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 83 | 20250409 | 172100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 84 | 20250409 | 172000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 85 | 20250409 | 171900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 86 | 20250409 | 171800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 87 | 20250409 | 171700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 88 | 20250409 | 171600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 89 | 20250409 | 171500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 90 | 20250409 | 171400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 91 | 20250409 | 171300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 92 | 20250409 | 171200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 93 | 20250409 | 171100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 94 | 20250409 | 171000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 95 | 20250409 | 170900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 96 | 20250409 | 170800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 97 | 20250409 | 170700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 98 | 20250409 | 170600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 99 | 20250409 | 170500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 100 | 20250409 | 170400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 101 | 20250409 | 170300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 102 | 20250409 | 170200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 103 | 20250409 | 170100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 104 | 20250409 | 170000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 105 | 20250409 | 165900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 106 | 20250409 | 165800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 107 | 20250409 | 165700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 108 | 20250409 | 165600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 109 | 20250409 | 165500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 110 | 20250409 | 165400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 111 | 20250409 | 165300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 112 | 20250409 | 165200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 113 | 20250409 | 165100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 114 | 20250409 | 165000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 115 | 20250409 | 164900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 116 | 20250409 | 164800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 117 | 20250409 | 164700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 118 | 20250409 | 164600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 119 | 20250409 | 164500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 120 | 20250409 | 164400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 121 | 20250409 | 164300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 122 | 20250409 | 164200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 123 | 20250409 | 164100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 124 | 20250409 | 164000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 125 | 20250409 | 163900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 126 | 20250409 | 163800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 127 | 20250409 | 163700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 128 | 20250409 | 163600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 129 | 20250409 | 163500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 130 | 20250409 | 163400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 131 | 20250409 | 163300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 132 | 20250409 | 163200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 133 | 20250409 | 163100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 134 | 20250409 | 163000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 135 | 20250409 | 162900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 136 | 20250409 | 162800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 137 | 20250409 | 162700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 138 | 20250409 | 162600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 139 | 20250409 | 162500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 140 | 20250409 | 162400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 141 | 20250409 | 162300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 142 | 20250409 | 162200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 143 | 20250409 | 162100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 144 | 20250409 | 162000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 145 | 20250409 | 161900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 146 | 20250409 | 161800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 147 | 20250409 | 161700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 148 | 20250409 | 161600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 149 | 20250409 | 161500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 150 | 20250409 | 161400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 151 | 20250409 | 161300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 152 | 20250409 | 161200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 153 | 20250409 | 161100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 154 | 20250409 | 161000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 155 | 20250409 | 160900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 156 | 20250409 | 160800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 157 | 20250409 | 160700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 158 | 20250409 | 160600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 159 | 20250409 | 160500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 160 | 20250409 | 160400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 161 | 20250409 | 160300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 162 | 20250409 | 160200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 163 | 20250409 | 160100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 164 | 20250409 | 160000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 165 | 20250409 | 155900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 166 | 20250409 | 155800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 167 | 20250409 | 155700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 168 | 20250409 | 155600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 169 | 20250409 | 155500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 170 | 20250409 | 155400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 171 | 20250409 | 155300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 172 | 20250409 | 155200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 173 | 20250409 | 155100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 174 | 20250409 | 155000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 175 | 20250409 | 154900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 176 | 20250409 | 154800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 177 | 20250409 | 154700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 178 | 20250409 | 154600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 179 | 20250409 | 154500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 180 | 20250409 | 154400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 181 | 20250409 | 154300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 182 | 20250409 | 154200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 183 | 20250409 | 154100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 184 | 20250409 | 154000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 185 | 20250409 | 153900 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 186 | 20250409 | 153800 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 187 | 20250409 | 153700 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 188 | 20250409 | 153600 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 189 | 20250409 | 153500 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 190 | 20250409 | 153400 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 191 | 20250409 | 153300 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 192 | 20250409 | 153200 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 193 | 20250409 | 153100 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 0 |
| 194 | 20250409 | 153000 | 284223590500 | 691000 | 691000 | 691000 | 691000 | 6715 |
| 195 | 20250409 | 152900 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 196 | 20250409 | 152800 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 197 | 20250409 | 152700 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 198 | 20250409 | 152600 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 199 | 20250409 | 152500 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 200 | 20250409 | 152400 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 201 | 20250409 | 152300 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 202 | 20250409 | 152200 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 203 | 20250409 | 152100 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 204 | 20250409 | 152000 | 279583525500 | 689000 | 689000 | 689000 | 689000 | 0 |
| 205 | 20250409 | 151900 | 279583525500 | 689000 | 690000 | 690000 | 688000 | 577 |
| 206 | 20250409 | 151800 | 279185843500 | 690000 | 690000 | 690000 | 688000 | 1114 |
| 207 | 20250409 | 151700 | 278418508500 | 689000 | 689000 | 690000 | 687000 | 1396 |
| 208 | 20250409 | 151600 | 277457256000 | 689000 | 690000 | 691000 | 688000 | 1060 |
| 209 | 20250409 | 151500 | 276726458000 | 689000 | 691000 | 691000 | 688000 | 1648 |
| 210 | 20250409 | 151400 | 275589662500 | 691000 | 691000 | 691000 | 690000 | 898 |
| 211 | 20250409 | 151300 | 274969728500 | 691000 | 691000 | 691000 | 690000 | 698 |
| 212 | 20250409 | 151200 | 274487555000 | 690000 | 691000 | 691000 | 690000 | 515 |
| 213 | 20250409 | 151100 | 274131785000 | 691000 | 691000 | 691000 | 690000 | 673 |
| 214 | 20250409 | 151000 | 273666851500 | 691000 | 691000 | 691000 | 690000 | 573 |
| 215 | 20250409 | 150900 | 273271061500 | 690000 | 691000 | 691000 | 690000 | 737 |
| 216 | 20250409 | 150800 | 272761867500 | 691000 | 690000 | 691000 | 689000 | 939 |
| 217 | 20250409 | 150700 | 272113640000 | 689000 | 690000 | 690000 | 689000 | 592 |
| 218 | 20250409 | 150600 | 271705264500 | 690000 | 690000 | 691000 | 689000 | 580 |
| 219 | 20250409 | 150500 | 271305215000 | 690000 | 691000 | 691000 | 688000 | 1504 |
| 220 | 20250409 | 150400 | 270268045500 | 690000 | 691000 | 691000 | 690000 | 398 |
| 221 | 20250409 | 150300 | 269993118500 | 691000 | 691000 | 691000 | 690000 | 682 |
| 222 | 20250409 | 150200 | 269521954000 | 691000 | 691000 | 691000 | 690000 | 411 |
| 223 | 20250409 | 150100 | 269238024500 | 691000 | 692000 | 692000 | 690000 | 1028 |
| 224 | 20250409 | 150000 | 268527738000 | 692000 | 691000 | 692000 | 690000 | 877 |
| 225 | 20250409 | 145900 | 267921560500 | 691000 | 691000 | 691000 | 690000 | 1156 |
| 226 | 20250409 | 145800 | 267123060500 | 690000 | 689000 | 690000 | 688000 | 669 |
| 227 | 20250409 | 145700 | 266661972500 | 689000 | 688000 | 689000 | 686000 | 487 |
| 228 | 20250409 | 145600 | 266326730500 | 688000 | 689000 | 689000 | 687000 | 1038 |
| 229 | 20250409 | 145500 | 265612524500 | 689000 | 691000 | 691000 | 687000 | 2160 |
| 230 | 20250409 | 145400 | 264123296500 | 691000 | 690000 | 691000 | 690000 | 352 |
| 231 | 20250409 | 145300 | 263880190000 | 690000 | 691000 | 691000 | 690000 | 468 |
| 232 | 20250409 | 145200 | 263556922000 | 691000 | 690000 | 691000 | 689000 | 1253 |
| 233 | 20250409 | 145100 | 262692382500 | 690000 | 689000 | 690000 | 688000 | 435 |
| 234 | 20250409 | 145000 | 262392418000 | 689000 | 688000 | 689000 | 687000 | 466 |
| 235 | 20250409 | 144900 | 262071675500 | 688000 | 686000 | 688000 | 686000 | 380 |
| 236 | 20250409 | 144800 | 261810546000 | 686000 | 688000 | 689000 | 686000 | 1449 |
| 237 | 20250409 | 144700 | 260814374500 | 689000 | 689000 | 689000 | 688000 | 354 |
| 238 | 20250409 | 144600 | 260570563000 | 689000 | 688500 | 689000 | 688000 | 744 |
| 239 | 20250409 | 144500 | 260058132000 | 689000 | 688000 | 689000 | 688000 | 216 |
| 240 | 20250409 | 144400 | 259909390000 | 689000 | 688000 | 689000 | 687000 | 816 |
| 241 | 20250409 | 144300 | 259348014000 | 688000 | 688000 | 688000 | 687000 | 243 |
| 242 | 20250409 | 144200 | 259180894500 | 687000 | 689000 | 689000 | 687000 | 568 |
| 243 | 20250409 | 144100 | 258790327000 | 689000 | 687000 | 689000 | 686000 | 1130 |
| 244 | 20250409 | 144000 | 258013681500 | 686000 | 687000 | 687000 | 686000 | 361 |
| 245 | 20250409 | 143900 | 257765793500 | 686000 | 687000 | 688000 | 686000 | 676 |
| 246 | 20250409 | 143800 | 257301554000 | 688000 | 688000 | 688000 | 687000 | 303 |
| 247 | 20250409 | 143700 | 257093168000 | 687000 | 688000 | 689000 | 687000 | 757 |
| 248 | 20250409 | 143600 | 256572484000 | 688000 | 687000 | 688000 | 686000 | 652 |
| 249 | 20250409 | 143500 | 256124592500 | 686000 | 687000 | 687000 | 686000 | 374 |
| 250 | 20250409 | 143400 | 255867821000 | 686000 | 687000 | 688000 | 686000 | 838 |
| 251 | 20250409 | 143300 | 255292202000 | 688000 | 687000 | 688000 | 687000 | 195 |
| 252 | 20250409 | 143200 | 255158123500 | 687000 | 688000 | 688000 | 687000 | 411 |
| 253 | 20250409 | 143100 | 254875496000 | 688000 | 688000 | 689000 | 687000 | 555 |
| 254 | 20250409 | 143000 | 254493622000 | 689000 | 690000 | 692000 | 688000 | 2698 |
| 255 | 20250409 | 142900 | 252631702000 | 691000 | 691000 | 691000 | 690000 | 424 |
| 256 | 20250409 | 142800 | 252338961500 | 690000 | 689000 | 691000 | 689000 | 877 |
| 257 | 20250409 | 142700 | 251733658000 | 690000 | 691000 | 691000 | 689000 | 918 |
| 258 | 20250409 | 142600 | 251100536000 | 691000 | 691000 | 691000 | 690000 | 288 |
| 259 | 20250409 | 142500 | 250901690500 | 691000 | 691000 | 692000 | 690000 | 556 |
| 260 | 20250409 | 142400 | 250517544000 | 691000 | 694000 | 694000 | 691000 | 1589 |
| 261 | 20250409 | 142300 | 249417401000 | 694000 | 695000 | 695000 | 693000 | 1189 |
| 262 | 20250409 | 142200 | 248592437000 | 695000 | 695000 | 695000 | 694000 | 371 |
| 263 | 20250409 | 142100 | 248334685500 | 695000 | 694000 | 695000 | 694000 | 193 |
| 264 | 20250409 | 142000 | 248200619000 | 694000 | 695000 | 696000 | 694000 | 1107 |
| 265 | 20250409 | 141900 | 247431250500 | 695000 | 695000 | 695000 | 694000 | 381 |
| 266 | 20250409 | 141800 | 247166596000 | 694000 | 694000 | 695000 | 694000 | 271 |
| 267 | 20250409 | 141700 | 246978373000 | 695000 | 695000 | 695000 | 694000 | 572 |
| 268 | 20250409 | 141600 | 246581133000 | 694000 | 694000 | 695000 | 694000 | 457 |
| 269 | 20250409 | 141500 | 246263662000 | 695000 | 695000 | 695000 | 694000 | 350 |
| 270 | 20250409 | 141400 | 246020657500 | 695000 | 695000 | 695000 | 694000 | 359 |
| 271 | 20250409 | 141300 | 245771327000 | 694000 | 697000 | 697000 | 694000 | 1002 |
| 272 | 20250409 | 141200 | 245074416500 | 696000 | 697000 | 697000 | 696000 | 685 |
| 273 | 20250409 | 141100 | 244597435000 | 697000 | 695000 | 697000 | 694000 | 1289 |
| 274 | 20250409 | 141000 | 243700733000 | 695000 | 694000 | 695000 | 693000 | 1112 |
| 275 | 20250409 | 140900 | 242929013500 | 694000 | 693000 | 694000 | 693000 | 458 |
| 276 | 20250409 | 140800 | 242611210500 | 693000 | 693000 | 694000 | 692000 | 1355 |
| 277 | 20250409 | 140700 | 241671320000 | 693000 | 693000 | 693000 | 692000 | 367 |
| 278 | 20250409 | 140600 | 241417178500 | 693000 | 694000 | 694000 | 692000 | 695 |
| 279 | 20250409 | 140500 | 240935825500 | 694000 | 693000 | 694000 | 692000 | 646 |
| 280 | 20250409 | 140400 | 240488154000 | 692000 | 693000 | 693000 | 692000 | 392 |
| 281 | 20250409 | 140300 | 240216741500 | 693000 | 693000 | 693000 | 691000 | 522 |
| 282 | 20250409 | 140200 | 239855430500 | 692000 | 691000 | 693000 | 691000 | 952 |
| 283 | 20250409 | 140100 | 239196761000 | 691000 | 692000 | 692000 | 691000 | 396 |
| 284 | 20250409 | 140000 | 238922986500 | 691000 | 693000 | 693000 | 691000 | 676 |
| 285 | 20250409 | 135900 | 238455196000 | 692000 | 692000 | 693000 | 692000 | 381 |
| 286 | 20250409 | 135800 | 238191326500 | 692000 | 693000 | 693000 | 692000 | 386 |
| 287 | 20250409 | 135700 | 237924053000 | 692000 | 693000 | 694000 | 692000 | 654 |
| 288 | 20250409 | 135600 | 237470821000 | 694000 | 692000 | 694000 | 692000 | 705 |
| 289 | 20250409 | 135500 | 236982356000 | 693000 | 693000 | 694000 | 692000 | 344 |
| 290 | 20250409 | 135400 | 236744024500 | 692000 | 694000 | 695000 | 692000 | 1226 |
| 291 | 20250409 | 135300 | 235893644000 | 694000 | 693000 | 694000 | 692000 | 737 |
| 292 | 20250409 | 135200 | 235382995000 | 693000 | 692000 | 693000 | 691000 | 1018 |
| 293 | 20250409 | 135100 | 234678507000 | 692000 | 694000 | 695000 | 691000 | 1311 |
| 294 | 20250409 | 135000 | 233769873000 | 694000 | 691000 | 695000 | 691000 | 1976 |
| 295 | 20250409 | 134900 | 232400458000 | 692000 | 691000 | 692000 | 690000 | 658 |
| 296 | 20250409 | 134800 | 231945519000 | 692000 | 689000 | 692000 | 689000 | 881 |
| 297 | 20250409 | 134700 | 231337312000 | 690000 | 689000 | 691000 | 688000 | 1081 |
| 298 | 20250409 | 134600 | 230591569000 | 689000 | 688000 | 689000 | 687000 | 549 |
| 299 | 20250409 | 134500 | 230213886000 | 688000 | 688000 | 688000 | 687000 | 305 |
| 300 | 20250409 | 134400 | 230004224000 | 687000 | 686000 | 689000 | 686000 | 1234 |
| 301 | 20250409 | 134300 | 229156022000 | 687000 | 686000 | 687000 | 686000 | 536 |
| 302 | 20250409 | 134200 | 228788178000 | 686000 | 686000 | 687000 | 686000 | 309 |
| 303 | 20250409 | 134100 | 228576137000 | 687000 | 686000 | 687000 | 686000 | 439 |
| 304 | 20250409 | 134000 | 228274861000 | 687000 | 686000 | 687000 | 686000 | 395 |
| 305 | 20250409 | 133900 | 228003788000 | 686000 | 688000 | 689000 | 685000 | 1187 |
| 306 | 20250409 | 133800 | 227188618500 | 688000 | 689000 | 689000 | 687000 | 1722 |
| 307 | 20250409 | 133700 | 226004558000 | 688000 | 688000 | 689000 | 687000 | 749 |
| 308 | 20250409 | 133600 | 225489325000 | 688000 | 688000 | 688000 | 686000 | 709 |
| 309 | 20250409 | 133500 | 225002161000 | 688000 | 687000 | 688000 | 687000 | 341 |
| 310 | 20250409 | 133400 | 224767738500 | 687000 | 688000 | 688000 | 686000 | 678 |
| 311 | 20250409 | 133300 | 224301944500 | 687000 | 684000 | 688000 | 684000 | 1384 |
| 312 | 20250409 | 133200 | 223353217500 | 684000 | 684000 | 685000 | 683000 | 1324 |
| 313 | 20250409 | 133100 | 222447630500 | 684000 | 684000 | 685000 | 684000 | 610 |
| 314 | 20250409 | 133000 | 222030286500 | 684500 | 684000 | 685000 | 684000 | 327 |
| 315 | 20250409 | 132900 | 221806487500 | 685000 | 685000 | 685000 | 684000 | 329 |
| 316 | 20250409 | 132800 | 221581264500 | 685000 | 685000 | 685000 | 684000 | 254 |
| 317 | 20250409 | 132700 | 221407421000 | 684000 | 684000 | 685000 | 683000 | 849 |
| 318 | 20250409 | 132600 | 220826839000 | 683000 | 685000 | 686000 | 683000 | 1554 |
| 319 | 20250409 | 132500 | 219763718000 | 686000 | 686000 | 686000 | 685000 | 661 |
| 320 | 20250409 | 132400 | 219310609000 | 686000 | 687000 | 688000 | 685000 | 881 |
| 321 | 20250409 | 132300 | 218705943000 | 687000 | 685500 | 687000 | 685000 | 466 |
| 322 | 20250409 | 132200 | 218386111000 | 686000 | 686000 | 686000 | 685000 | 366 |
| 323 | 20250409 | 132100 | 218135196000 | 685000 | 687000 | 687000 | 685000 | 696 |
| 324 | 20250409 | 132000 | 217657933000 | 686000 | 687000 | 688000 | 686000 | 730 |
| 325 | 20250409 | 131900 | 217156698500 | 687000 | 689000 | 689000 | 687000 | 497 |
| 326 | 20250409 | 131800 | 216814769500 | 688000 | 688000 | 689000 | 688000 | 400 |
| 327 | 20250409 | 131700 | 216539484500 | 688000 | 688000 | 689000 | 688000 | 1036 |
| 328 | 20250409 | 131600 | 215826308500 | 689000 | 691000 | 691000 | 688000 | 1067 |
| 329 | 20250409 | 131500 | 215090445500 | 690000 | 690000 | 692000 | 690000 | 319 |
| 330 | 20250409 | 131400 | 214870190500 | 690000 | 689000 | 692000 | 688000 | 3479 |
| 331 | 20250409 | 131300 | 212468296500 | 689000 | 688000 | 689000 | 687000 | 660 |
| 332 | 20250409 | 131200 | 212014175500 | 688000 | 687000 | 688000 | 687000 | 304 |
| 333 | 20250409 | 131100 | 211805265000 | 687000 | 688000 | 688000 | 686000 | 542 |
| 334 | 20250409 | 131000 | 211432902000 | 687000 | 689000 | 689000 | 687000 | 853 |
| 335 | 20250409 | 130900 | 210846269000 | 689000 | 689000 | 690000 | 688000 | 347 |
| 336 | 20250409 | 130800 | 210607414000 | 688000 | 687000 | 689000 | 686000 | 957 |
| 337 | 20250409 | 130700 | 209949139000 | 687000 | 688000 | 688000 | 685000 | 566 |
| 338 | 20250409 | 130600 | 209560774500 | 687000 | 689000 | 689000 | 687000 | 828 |
| 339 | 20250409 | 130500 | 208991115000 | 688500 | 688000 | 689000 | 687000 | 318 |
| 340 | 20250409 | 130400 | 208772288500 | 688000 | 688000 | 689000 | 688000 | 1060 |
| 341 | 20250409 | 130300 | 208042531500 | 689000 | 688000 | 689000 | 688000 | 476 |
| 342 | 20250409 | 130200 | 207714974000 | 689000 | 689000 | 691000 | 687000 | 2227 |
| 343 | 20250409 | 130100 | 206179450500 | 689000 | 682500 | 690000 | 682000 | 2471 |
| 344 | 20250409 | 130000 | 204483215000 | 683000 | 685500 | 686000 | 682000 | 2648 |
| 345 | 20250409 | 125900 | 202671071000 | 685000 | 685000 | 686000 | 684000 | 996 |
| 346 | 20250409 | 125800 | 201988911500 | 685000 | 684000 | 685000 | 684000 | 536 |
| 347 | 20250409 | 125700 | 201621972000 | 683000 | 682000 | 684000 | 682000 | 1236 |
| 348 | 20250409 | 125600 | 200777672000 | 683000 | 683000 | 683000 | 682000 | 1260 |
| 349 | 20250409 | 125500 | 199917428000 | 683000 | 683000 | 684000 | 682000 | 866 |
| 350 | 20250409 | 125400 | 199325900000 | 683000 | 683000 | 684000 | 683000 | 343 |
| 351 | 20250409 | 125300 | 199091598000 | 683000 | 683000 | 685000 | 683000 | 1828 |
| 352 | 20250409 | 125200 | 197841909000 | 683000 | 686000 | 686000 | 683000 | 1082 |
| 353 | 20250409 | 125100 | 197101622000 | 685000 | 686000 | 686000 | 685000 | 377 |
| 354 | 20250409 | 125000 | 196843254000 | 685000 | 685000 | 687000 | 685000 | 617 |
| 355 | 20250409 | 124900 | 196420235500 | 685000 | 688000 | 688000 | 685000 | 819 |
| 356 | 20250409 | 124800 | 195857744500 | 687000 | 689000 | 689000 | 687000 | 701 |
| 357 | 20250409 | 124700 | 195375568000 | 688000 | 689000 | 689000 | 688000 | 793 |
| 358 | 20250409 | 124600 | 194829531000 | 689000 | 685000 | 689000 | 685000 | 2974 |
| 359 | 20250409 | 124500 | 192784864000 | 685000 | 686000 | 686000 | 684000 | 2564 |
| 360 | 20250409 | 124400 | 191028988500 | 685000 | 687000 | 687000 | 685000 | 615 |
| 361 | 20250409 | 124300 | 190607142000 | 686000 | 687000 | 688000 | 686000 | 824 |
| 362 | 20250409 | 124200 | 190041391500 | 688000 | 688500 | 690000 | 687000 | 831 |
| 363 | 20250409 | 124100 | 189469076000 | 689000 | 691000 | 692000 | 688000 | 1078 |
| 364 | 20250409 | 124000 | 188725075000 | 692000 | 691000 | 692000 | 691000 | 329 |
| 365 | 20250409 | 123900 | 188497622500 | 692000 | 691000 | 692000 | 691000 | 481 |
| 366 | 20250409 | 123800 | 188165133500 | 692000 | 691500 | 692000 | 691000 | 1009 |
| 367 | 20250409 | 123700 | 187467691000 | 692000 | 691000 | 692000 | 690000 | 1919 |
| 368 | 20250409 | 123600 | 186141156000 | 691000 | 694000 | 694000 | 690000 | 1175 |
| 369 | 20250409 | 123500 | 185328595000 | 694000 | 693000 | 694000 | 692000 | 571 |
| 370 | 20250409 | 123400 | 184932923000 | 693000 | 693000 | 695000 | 692000 | 1388 |
| 371 | 20250409 | 123300 | 183970972500 | 693000 | 692000 | 693000 | 692000 | 2247 |
| 372 | 20250409 | 123200 | 182415783000 | 692000 | 692000 | 692000 | 691000 | 243 |
| 373 | 20250409 | 123100 | 182247726500 | 692000 | 691000 | 692000 | 691000 | 148 |
| 374 | 20250409 | 123000 | 182145384500 | 692000 | 691000 | 692000 | 691000 | 850 |
| 375 | 20250409 | 122900 | 181557498500 | 691000 | 692000 | 692000 | 690000 | 1500 |
| 376 | 20250409 | 122800 | 180520693500 | 692000 | 693000 | 694000 | 690000 | 2531 |
| 377 | 20250409 | 122700 | 178769658000 | 694000 | 696000 | 696000 | 693000 | 1736 |
| 378 | 20250409 | 122600 | 177564635000 | 695500 | 696000 | 697000 | 695000 | 734 |
| 379 | 20250409 | 122500 | 177054164000 | 695000 | 697000 | 697000 | 695000 | 772 |
| 380 | 20250409 | 122400 | 176516856000 | 697000 | 697000 | 698000 | 696000 | 1834 |
| 381 | 20250409 | 122300 | 175239022000 | 696000 | 697000 | 697000 | 696000 | 162 |
| 382 | 20250409 | 122200 | 175126164000 | 697000 | 697000 | 698000 | 696000 | 840 |
| 383 | 20250409 | 122100 | 174540760000 | 697000 | 697000 | 697000 | 696000 | 364 |
| 384 | 20250409 | 122000 | 174287308500 | 697000 | 696500 | 697000 | 696000 | 402 |
| 385 | 20250409 | 121900 | 174007420000 | 696500 | 698000 | 698000 | 696000 | 1223 |
| 386 | 20250409 | 121800 | 173155281000 | 698000 | 696500 | 698000 | 696000 | 719 |
| 387 | 20250409 | 121700 | 172654167500 | 697000 | 698000 | 698000 | 696000 | 607 |
| 388 | 20250409 | 121600 | 172231188500 | 698000 | 697000 | 698000 | 696000 | 307 |
| 389 | 20250409 | 121500 | 172017187000 | 697000 | 699000 | 699000 | 696000 | 1047 |
| 390 | 20250409 | 121400 | 171286713500 | 698000 | 700000 | 700000 | 698000 | 247 |
| 391 | 20250409 | 121300 | 171114181000 | 699000 | 699000 | 700000 | 698000 | 844 |
| 392 | 20250409 | 121200 | 170524300500 | 699000 | 699000 | 700000 | 698000 | 794 |
| 393 | 20250409 | 121100 | 169968915000 | 698500 | 701000 | 701000 | 698000 | 1185 |
| 394 | 20250409 | 121000 | 169139866000 | 701000 | 701000 | 701000 | 700000 | 697 |
| 395 | 20250409 | 120900 | 168651847000 | 701000 | 700500 | 701000 | 700000 | 369 |
| 396 | 20250409 | 120800 | 168393373000 | 700000 | 698000 | 701000 | 698000 | 1844 |
| 397 | 20250409 | 120700 | 167103259500 | 698000 | 698000 | 699000 | 698000 | 442 |
| 398 | 20250409 | 120600 | 166794601500 | 698500 | 698000 | 699000 | 697000 | 556 |
| 399 | 20250409 | 120500 | 166406455500 | 698000 | 698000 | 698000 | 697000 | 280 |
| 400 | 20250409 | 120400 | 166211101500 | 697000 | 698000 | 698500 | 697000 | 1129 |
| 401 | 20250409 | 120300 | 165423405500 | 699000 | 701000 | 701000 | 698000 | 917 |
| 402 | 20250409 | 120200 | 164782616000 | 701000 | 697000 | 701000 | 697000 | 4172 |
| 403 | 20250409 | 120100 | 161866695500 | 697000 | 696000 | 697000 | 695000 | 1289 |
| 404 | 20250409 | 120000 | 160968906500 | 696000 | 698000 | 698000 | 695000 | 1269 |
| 405 | 20250409 | 115900 | 160085275500 | 698000 | 699000 | 699000 | 697000 | 1271 |
| 406 | 20250409 | 115800 | 159198064500 | 698000 | 699000 | 699000 | 698000 | 1428 |
| 407 | 20250409 | 115700 | 158200991000 | 698500 | 699000 | 699000 | 698000 | 349 |
| 408 | 20250409 | 115600 | 157957117500 | 698000 | 699000 | 699000 | 698000 | 843 |
| 409 | 20250409 | 115500 | 157368014000 | 699000 | 699000 | 699000 | 698000 | 383 |
| 410 | 20250409 | 115400 | 157100346000 | 698500 | 699000 | 699000 | 698000 | 631 |
| 411 | 20250409 | 115300 | 156659448500 | 699000 | 697500 | 699000 | 697000 | 1264 |
| 412 | 20250409 | 115200 | 155777578000 | 697000 | 699000 | 699000 | 697000 | 2516 |
| 413 | 20250409 | 115100 | 154021045500 | 700000 | 699000 | 700000 | 698000 | 955 |
| 414 | 20250409 | 115000 | 153353613500 | 699000 | 699000 | 700000 | 698000 | 2211 |
| 415 | 20250409 | 114900 | 151808233000 | 699000 | 698500 | 699000 | 698000 | 724 |
| 416 | 20250409 | 114800 | 151302660000 | 698000 | 697500 | 699000 | 697000 | 694 |
| 417 | 20250409 | 114700 | 150818125000 | 698000 | 698000 | 698000 | 697000 | 555 |
| 418 | 20250409 | 114600 | 150430958500 | 698000 | 698000 | 698000 | 697000 | 475 |
| 419 | 20250409 | 114500 | 150099678500 | 698000 | 698000 | 698000 | 697000 | 600 |
| 420 | 20250409 | 114400 | 149681239000 | 698000 | 698000 | 699000 | 697000 | 480 |
| 421 | 20250409 | 114300 | 149346408000 | 698000 | 698000 | 699000 | 697000 | 997 |
| 422 | 20250409 | 114200 | 148650700500 | 698000 | 697000 | 698000 | 696000 | 693 |
| 423 | 20250409 | 114100 | 148167637500 | 696000 | 697000 | 697000 | 696000 | 549 |
| 424 | 20250409 | 114000 | 147785059500 | 697000 | 697000 | 697000 | 696000 | 765 |
| 425 | 20250409 | 113900 | 147252206000 | 697000 | 697000 | 698000 | 696000 | 443 |
| 426 | 20250409 | 113800 | 146943430500 | 697000 | 697000 | 697000 | 696000 | 407 |
| 427 | 20250409 | 113700 | 146659809000 | 697000 | 698000 | 698000 | 696000 | 725 |
| 428 | 20250409 | 113600 | 146154540500 | 698000 | 697000 | 698000 | 695000 | 1186 |
| 429 | 20250409 | 113500 | 145328505500 | 696000 | 698000 | 698000 | 696000 | 3027 |
| 430 | 20250409 | 113400 | 143219422000 | 697000 | 697000 | 697000 | 696000 | 1186 |
| 431 | 20250409 | 113300 | 142392971000 | 697000 | 696000 | 697000 | 696000 | 757 |
| 432 | 20250409 | 113200 | 141865771000 | 697000 | 695500 | 697000 | 695000 | 1779 |
| 433 | 20250409 | 113100 | 140627604500 | 696000 | 695000 | 696000 | 694000 | 2344 |
| 434 | 20250409 | 113000 | 138997865500 | 695000 | 695000 | 695000 | 694000 | 502 |
| 435 | 20250409 | 112900 | 138649302000 | 695000 | 694000 | 695000 | 694000 | 618 |
| 436 | 20250409 | 112800 | 138220126000 | 694000 | 695000 | 695000 | 694000 | 333 |
| 437 | 20250409 | 112700 | 137988741000 | 695000 | 695000 | 695000 | 694000 | 343 |
| 438 | 20250409 | 112600 | 137750527000 | 694000 | 695000 | 695000 | 694000 | 647 |
| 439 | 20250409 | 112500 | 137301248500 | 695000 | 694000 | 695000 | 693000 | 1103 |
| 440 | 20250409 | 112400 | 136535282500 | 694000 | 694000 | 694000 | 692000 | 676 |
| 441 | 20250409 | 112300 | 136066469500 | 693000 | 693500 | 694000 | 692000 | 932 |
| 442 | 20250409 | 112200 | 135420607000 | 693000 | 692000 | 694000 | 692000 | 396 |
| 443 | 20250409 | 112100 | 135146269000 | 692000 | 693000 | 693000 | 691000 | 1105 |
| 444 | 20250409 | 112000 | 134381522500 | 692000 | 694000 | 694000 | 692000 | 774 |
| 445 | 20250409 | 111900 | 133845286500 | 694000 | 695000 | 695000 | 693000 | 613 |
| 446 | 20250409 | 111800 | 133419772500 | 695000 | 696000 | 696000 | 694000 | 859 |
| 447 | 20250409 | 111700 | 132822583000 | 696000 | 696000 | 696000 | 695000 | 817 |
| 448 | 20250409 | 111600 | 132254195000 | 695000 | 694000 | 696000 | 694000 | 708 |
| 449 | 20250409 | 111500 | 131762121000 | 695000 | 694000 | 695000 | 693000 | 733 |
| 450 | 20250409 | 111400 | 131253120000 | 694000 | 694000 | 695000 | 693000 | 1073 |
| 451 | 20250409 | 111300 | 130508517500 | 694000 | 692500 | 694000 | 692000 | 1250 |
| 452 | 20250409 | 111200 | 129642168000 | 692000 | 692000 | 693000 | 691000 | 703 |
| 453 | 20250409 | 111100 | 129155697000 | 692000 | 692000 | 692000 | 691000 | 155 |
| 454 | 20250409 | 111000 | 129048451500 | 692000 | 691000 | 693000 | 691000 | 692 |
| 455 | 20250409 | 110900 | 128569795000 | 690000 | 690000 | 691000 | 689000 | 443 |
| 456 | 20250409 | 110800 | 128264073500 | 690000 | 690000 | 690000 | 689000 | 194 |
| 457 | 20250409 | 110700 | 128130275500 | 690000 | 688000 | 690000 | 688000 | 464 |
| 458 | 20250409 | 110600 | 127810472000 | 688000 | 690000 | 690000 | 688000 | 612 |
| 459 | 20250409 | 110500 | 127388826000 | 690000 | 691000 | 691000 | 689000 | 987 |
| 460 | 20250409 | 110400 | 126708119000 | 690000 | 691000 | 691000 | 690000 | 187 |
| 461 | 20250409 | 110300 | 126578941000 | 691000 | 691000 | 691000 | 690000 | 661 |
| 462 | 20250409 | 110200 | 126122209000 | 690000 | 691000 | 692000 | 690000 | 769 |
| 463 | 20250409 | 110100 | 125590975000 | 691000 | 691000 | 691000 | 690000 | 197 |
| 464 | 20250409 | 110000 | 125454864500 | 691000 | 690000 | 692000 | 690000 | 672 |
| 465 | 20250409 | 105900 | 124990593500 | 691000 | 692000 | 692000 | 691000 | 640 |
| 466 | 20250409 | 105800 | 124548240000 | 691000 | 692000 | 692000 | 691000 | 352 |
| 467 | 20250409 | 105700 | 124304876000 | 692000 | 691000 | 692000 | 690000 | 958 |
| 468 | 20250409 | 105600 | 123643200500 | 691000 | 693000 | 693000 | 691000 | 596 |
| 469 | 20250409 | 105500 | 123230580500 | 692000 | 693000 | 694000 | 692000 | 2149 |
| 470 | 20250409 | 105400 | 121740040500 | 692000 | 692000 | 693000 | 691000 | 814 |
| 471 | 20250409 | 105300 | 121176940500 | 692000 | 692000 | 692000 | 691000 | 852 |
| 472 | 20250409 | 105200 | 120587751500 | 691000 | 690000 | 692000 | 689000 | 1675 |
| 473 | 20250409 | 105100 | 119431538000 | 689000 | 689000 | 690000 | 689000 | 294 |
| 474 | 20250409 | 105000 | 119228798000 | 689000 | 686000 | 690000 | 686000 | 686 |
| 475 | 20250409 | 104900 | 118756515500 | 686000 | 686000 | 688000 | 686000 | 453 |
| 476 | 20250409 | 104800 | 118445325500 | 688000 | 687000 | 688000 | 686000 | 300 |
| 477 | 20250409 | 104700 | 118239250500 | 687000 | 686000 | 688000 | 685000 | 1055 |
| 478 | 20250409 | 104600 | 117514862000 | 685000 | 684000 | 687000 | 684000 | 389 |
| 479 | 20250409 | 104500 | 117248140000 | 684000 | 685000 | 685000 | 684000 | 164 |
| 480 | 20250409 | 104400 | 117135831000 | 684000 | 688000 | 688000 | 684000 | 1402 |
| 481 | 20250409 | 104300 | 116173486000 | 687000 | 688000 | 688000 | 687000 | 186 |
| 482 | 20250409 | 104200 | 116045541500 | 687000 | 689000 | 689000 | 687000 | 410 |
| 483 | 20250409 | 104100 | 115763360500 | 688000 | 689000 | 689000 | 688000 | 165 |
| 484 | 20250409 | 104000 | 115649725500 | 689000 | 688500 | 689000 | 687000 | 556 |
| 485 | 20250409 | 103900 | 115266832500 | 689000 | 688000 | 689000 | 687000 | 271 |
| 486 | 20250409 | 103800 | 115080360500 | 688000 | 688000 | 689000 | 687000 | 201 |
| 487 | 20250409 | 103700 | 114942050000 | 688000 | 689000 | 689000 | 687000 | 482 |
| 488 | 20250409 | 103600 | 114610275500 | 689000 | 687000 | 689000 | 686000 | 1891 |
| 489 | 20250409 | 103500 | 113309639000 | 688000 | 685000 | 688000 | 685000 | 896 |
| 490 | 20250409 | 103400 | 112694721000 | 684000 | 684000 | 685000 | 683000 | 153 |
| 491 | 20250409 | 103300 | 112589991000 | 684000 | 684000 | 685000 | 683000 | 189 |
| 492 | 20250409 | 103200 | 112460718000 | 685000 | 684000 | 685000 | 683000 | 867 |
| 493 | 20250409 | 103100 | 111867666500 | 684000 | 683000 | 684000 | 682000 | 387 |
| 494 | 20250409 | 103000 | 111603234500 | 682000 | 685000 | 685000 | 682000 | 997 |
| 495 | 20250409 | 102900 | 110921816500 | 684000 | 683000 | 684000 | 683000 | 217 |
| 496 | 20250409 | 102800 | 110773460500 | 683000 | 684000 | 685000 | 683000 | 506 |
| 497 | 20250409 | 102700 | 110427696500 | 683000 | 683000 | 683000 | 681000 | 850 |
| 498 | 20250409 | 102600 | 109847523500 | 682000 | 683000 | 683000 | 682000 | 159 |
| 499 | 20250409 | 102500 | 109738947500 | 683000 | 684000 | 684000 | 682000 | 293 |
| 500 | 20250409 | 102400 | 109538781000 | 684000 | 684000 | 684000 | 682000 | 814 |
| 501 | 20250409 | 102300 | 108982437000 | 683000 | 683000 | 684000 | 682000 | 278 |
| 502 | 20250409 | 102200 | 108792602000 | 683000 | 682000 | 683000 | 681000 | 230 |
| 503 | 20250409 | 102100 | 108635718000 | 682000 | 682000 | 683000 | 681000 | 307 |
| 504 | 20250409 | 102000 | 108426406000 | 683000 | 682000 | 683000 | 681000 | 387 |
| 505 | 20250409 | 101900 | 108162287000 | 682000 | 681000 | 683000 | 680000 | 1129 |
| 506 | 20250409 | 101800 | 107393296000 | 681000 | 683000 | 683000 | 680000 | 604 |
| 507 | 20250409 | 101700 | 106981824000 | 682000 | 683000 | 684000 | 681000 | 670 |
| 508 | 20250409 | 101600 | 106524297000 | 684000 | 682000 | 684000 | 681000 | 318 |
| 509 | 20250409 | 101500 | 106306991000 | 682000 | 683000 | 683000 | 681000 | 1311 |
| 510 | 20250409 | 101400 | 105413706000 | 684000 | 683000 | 684000 | 682000 | 197 |
| 511 | 20250409 | 101300 | 105279152000 | 683000 | 683000 | 684000 | 682000 | 311 |
| 512 | 20250409 | 101200 | 105066745000 | 682000 | 682000 | 683000 | 680000 | 358 |
| 513 | 20250409 | 101100 | 104822684000 | 682000 | 679000 | 682000 | 678000 | 444 |
| 514 | 20250409 | 101000 | 104520667000 | 679000 | 682000 | 683000 | 678000 | 2206 |
| 515 | 20250409 | 100900 | 103019823000 | 683000 | 683000 | 684000 | 682000 | 527 |
| 516 | 20250409 | 100800 | 102659849000 | 684000 | 683000 | 684000 | 683000 | 290 |
| 517 | 20250409 | 100700 | 102461631000 | 683000 | 685000 | 685000 | 682000 | 384 |
| 518 | 20250409 | 100600 | 102199006000 | 686000 | 686000 | 686000 | 684000 | 363 |
| 519 | 20250409 | 100500 | 101950205000 | 686000 | 687000 | 687000 | 685000 | 778 |
| 520 | 20250409 | 100400 | 101416694000 | 687000 | 686000 | 688000 | 685000 | 972 |
| 521 | 20250409 | 100300 | 100749105500 | 686000 | 684000 | 687000 | 683000 | 1841 |
| 522 | 20250409 | 100200 | 99488074500 | 684000 | 683000 | 684000 | 682000 | 990 |
| 523 | 20250409 | 100100 | 98811411500 | 683000 | 683000 | 683000 | 681000 | 604 |
| 524 | 20250409 | 100000 | 98399151500 | 682000 | 681000 | 683000 | 680000 | 951 |
| 525 | 20250409 | 095900 | 97750788500 | 682000 | 681000 | 682000 | 680000 | 903 |
| 526 | 20250409 | 095800 | 97135805500 | 681000 | 679000 | 681000 | 678000 | 668 |
| 527 | 20250409 | 095700 | 96682138500 | 679000 | 679000 | 679000 | 678000 | 439 |
| 528 | 20250409 | 095600 | 96384195500 | 679000 | 677000 | 679000 | 676000 | 1115 |
| 529 | 20250409 | 095500 | 95629116500 | 677000 | 676000 | 677000 | 675000 | 1146 |
| 530 | 20250409 | 095400 | 94854458500 | 676000 | 677000 | 677000 | 676000 | 336 |
| 531 | 20250409 | 095300 | 94627046000 | 677000 | 677000 | 677000 | 676000 | 270 |
| 532 | 20250409 | 095200 | 94444288000 | 677000 | 678000 | 678000 | 676000 | 697 |
| 533 | 20250409 | 095100 | 93972254500 | 678000 | 678000 | 678000 | 677000 | 194 |
| 534 | 20250409 | 095000 | 93840757500 | 678000 | 675000 | 678000 | 675000 | 1920 |
| 535 | 20250409 | 094900 | 92543160000 | 675000 | 676000 | 676000 | 673000 | 2457 |
| 536 | 20250409 | 094800 | 90886874500 | 675000 | 678000 | 679000 | 674000 | 7408 |
| 537 | 20250409 | 094700 | 85880805500 | 679000 | 679000 | 679000 | 678000 | 163 |
| 538 | 20250409 | 094600 | 85770167500 | 679000 | 679000 | 679000 | 678000 | 600 |
| 539 | 20250409 | 094500 | 85363196500 | 679000 | 680000 | 680000 | 678000 | 635 |
| 540 | 20250409 | 094400 | 84932088500 | 679500 | 680000 | 680000 | 677000 | 961 |
| 541 | 20250409 | 094300 | 84280299000 | 677000 | 681000 | 682000 | 677000 | 2098 |
| 542 | 20250409 | 094200 | 82855453000 | 680000 | 681000 | 681000 | 680000 | 539 |
| 543 | 20250409 | 094100 | 82488577000 | 680000 | 680000 | 682000 | 680000 | 306 |
| 544 | 20250409 | 094000 | 82280272000 | 680000 | 683000 | 683000 | 678000 | 2646 |
| 545 | 20250409 | 093900 | 80481297000 | 683000 | 683000 | 684000 | 682000 | 261 |
| 546 | 20250409 | 093800 | 80302995000 | 684000 | 681000 | 684000 | 680000 | 212 |
| 547 | 20250409 | 093700 | 80158332000 | 681000 | 680000 | 681000 | 679000 | 926 |
| 548 | 20250409 | 093600 | 79528601000 | 680000 | 678000 | 681000 | 678000 | 1103 |
| 549 | 20250409 | 093500 | 78779074000 | 678000 | 680000 | 680000 | 678000 | 1033 |
| 550 | 20250409 | 093400 | 78077575000 | 681000 | 683000 | 683000 | 680000 | 797 |
| 551 | 20250409 | 093300 | 77534502000 | 684000 | 686000 | 686000 | 682000 | 1353 |
| 552 | 20250409 | 093200 | 76609796500 | 686000 | 688000 | 688000 | 685000 | 805 |
| 553 | 20250409 | 093100 | 76057330000 | 687000 | 686000 | 689000 | 685000 | 2757 |
| 554 | 20250409 | 093000 | 74161497500 | 686000 | 682000 | 686000 | 682000 | 2545 |
| 555 | 20250409 | 092900 | 72421718500 | 682000 | 679000 | 682000 | 676000 | 2331 |
| 556 | 20250409 | 092800 | 70841016500 | 679000 | 682000 | 682000 | 678000 | 3615 |
| 557 | 20250409 | 092700 | 68383306500 | 681000 | 683000 | 683000 | 681000 | 1413 |
| 558 | 20250409 | 092600 | 67420056500 | 682000 | 684000 | 684000 | 682000 | 2308 |
| 559 | 20250409 | 092500 | 65844150000 | 684000 | 684000 | 685000 | 683000 | 890 |
| 560 | 20250409 | 092400 | 65235483000 | 684000 | 685000 | 686000 | 684000 | 1150 |
| 561 | 20250409 | 092300 | 64447823000 | 686000 | 688000 | 689000 | 685000 | 2590 |
| 562 | 20250409 | 092200 | 62669673500 | 688000 | 689000 | 689000 | 687000 | 875 |
| 563 | 20250409 | 092100 | 62067569500 | 689000 | 692000 | 692000 | 688000 | 775 |
| 564 | 20250409 | 092000 | 61532868500 | 691000 | 686000 | 692000 | 686000 | 1870 |
| 565 | 20250409 | 091900 | 60244359000 | 686000 | 691000 | 691000 | 686000 | 5300 |
| 566 | 20250409 | 091800 | 56599367000 | 691000 | 689000 | 692000 | 689000 | 1866 |
| 567 | 20250409 | 091700 | 55311298000 | 689000 | 694000 | 695000 | 689000 | 4296 |
| 568 | 20250409 | 091600 | 52342543000 | 694000 | 694000 | 695000 | 692000 | 964 |
| 569 | 20250409 | 091500 | 51674065000 | 694000 | 695000 | 695000 | 692000 | 1514 |
| 570 | 20250409 | 091400 | 50623789500 | 695000 | 692000 | 696000 | 692000 | 1459 |
| 571 | 20250409 | 091300 | 49611120500 | 692000 | 693000 | 694000 | 691000 | 2344 |
| 572 | 20250409 | 091200 | 47988158000 | 693000 | 693000 | 693000 | 691000 | 1050 |
| 573 | 20250409 | 091100 | 47261276000 | 692500 | 693000 | 693000 | 691000 | 1838 |
| 574 | 20250409 | 091000 | 45988776500 | 693000 | 694000 | 695000 | 691000 | 2331 |
| 575 | 20250409 | 090900 | 44373323000 | 694000 | 691000 | 696000 | 690000 | 1457 |
| 576 | 20250409 | 090800 | 43362818000 | 691000 | 698000 | 698000 | 690000 | 3387 |
| 577 | 20250409 | 090700 | 41014619500 | 698000 | 703000 | 704000 | 696000 | 3392 |
| 578 | 20250409 | 090600 | 38639454500 | 703000 | 702000 | 707000 | 702000 | 4722 |
| 579 | 20250409 | 090500 | 35311952500 | 703000 | 697000 | 703000 | 695000 | 2327 |
| 580 | 20250409 | 090400 | 33686990500 | 697000 | 690000 | 698000 | 689000 | 4631 |
| 581 | 20250409 | 090300 | 30472302000 | 690000 | 696000 | 696000 | 690000 | 4637 |
| 582 | 20250409 | 090200 | 27263232000 | 695000 | 702000 | 705000 | 694000 | 9124 |
| 583 | 20250409 | 090100 | 20877004000 | 701000 | 705000 | 707000 | 701000 | 10099 |
| 584 | 20250409 | 090000 | 13762118000 | 705000 | 717000 | 717000 | 704000 | 19299 |