34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 3 | 20250403 | 184100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 4 | 20250403 | 184000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 5 | 20250403 | 183900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 6 | 20250403 | 183800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 7 | 20250403 | 183700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 8 | 20250403 | 183600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 9 | 20250403 | 183500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 10 | 20250403 | 183400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 11 | 20250403 | 183300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 12 | 20250403 | 183200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 13 | 20250403 | 183100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 14 | 20250403 | 183000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 15 | 20250403 | 182900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 16 | 20250403 | 182800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 17 | 20250403 | 182700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 18 | 20250403 | 182600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 19 | 20250403 | 182500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 20 | 20250403 | 182400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 21 | 20250403 | 182300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 22 | 20250403 | 182200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 23 | 20250403 | 182100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 24 | 20250403 | 182000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 25 | 20250403 | 181900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 26 | 20250403 | 181800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 27 | 20250403 | 181700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 28 | 20250403 | 181600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 29 | 20250403 | 181500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 30 | 20250403 | 181400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 31 | 20250403 | 181300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 32 | 20250403 | 181200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 33 | 20250403 | 181100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 34 | 20250403 | 181000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 35 | 20250403 | 180900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 36 | 20250403 | 180800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 37 | 20250403 | 180700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 38 | 20250403 | 180600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 39 | 20250403 | 180500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 40 | 20250403 | 180400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 41 | 20250403 | 180300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 42 | 20250403 | 180200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 43 | 20250403 | 180100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 44 | 20250403 | 180000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 45 | 20250403 | 175900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 46 | 20250403 | 175800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 47 | 20250403 | 175700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 48 | 20250403 | 175600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 49 | 20250403 | 175500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 50 | 20250403 | 175400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 51 | 20250403 | 175300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 52 | 20250403 | 175200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 53 | 20250403 | 175100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 54 | 20250403 | 175000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 55 | 20250403 | 174900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 56 | 20250403 | 174800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 57 | 20250403 | 174700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 58 | 20250403 | 174600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 59 | 20250403 | 174500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 60 | 20250403 | 174400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 61 | 20250403 | 174300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 62 | 20250403 | 174200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 63 | 20250403 | 174100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 64 | 20250403 | 174000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 65 | 20250403 | 173900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 66 | 20250403 | 173800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 67 | 20250403 | 173700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 68 | 20250403 | 173600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 69 | 20250403 | 173500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 70 | 20250403 | 173400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 71 | 20250403 | 173300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 72 | 20250403 | 173200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 73 | 20250403 | 173100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 74 | 20250403 | 173000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 75 | 20250403 | 172900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 76 | 20250403 | 172800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 77 | 20250403 | 172700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 78 | 20250403 | 172600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 79 | 20250403 | 172500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 80 | 20250403 | 172400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 81 | 20250403 | 172300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 82 | 20250403 | 172200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 83 | 20250403 | 172100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 84 | 20250403 | 172000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 85 | 20250403 | 171900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 86 | 20250403 | 171800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 87 | 20250403 | 171700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 88 | 20250403 | 171600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 89 | 20250403 | 171500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 90 | 20250403 | 171400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 91 | 20250403 | 171300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 92 | 20250403 | 171200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 93 | 20250403 | 171100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 94 | 20250403 | 171000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 95 | 20250403 | 170900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 96 | 20250403 | 170800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 97 | 20250403 | 170700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 98 | 20250403 | 170600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 99 | 20250403 | 170500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 100 | 20250403 | 170400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 101 | 20250403 | 170300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 102 | 20250403 | 170200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 103 | 20250403 | 170100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 104 | 20250403 | 170000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 105 | 20250403 | 165900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 106 | 20250403 | 165800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 107 | 20250403 | 165700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 108 | 20250403 | 165600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 109 | 20250403 | 165500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 110 | 20250403 | 165400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 111 | 20250403 | 165300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 112 | 20250403 | 165200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 113 | 20250403 | 165100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 114 | 20250403 | 165000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 115 | 20250403 | 164900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 116 | 20250403 | 164800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 117 | 20250403 | 164700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 118 | 20250403 | 164600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 119 | 20250403 | 164500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 120 | 20250403 | 164400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 121 | 20250403 | 164300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 122 | 20250403 | 164200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 123 | 20250403 | 164100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 124 | 20250403 | 164000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 125 | 20250403 | 163900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 126 | 20250403 | 163800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 127 | 20250403 | 163700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 128 | 20250403 | 163600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 129 | 20250403 | 163500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 130 | 20250403 | 163400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 131 | 20250403 | 163300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 132 | 20250403 | 163200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 133 | 20250403 | 163100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 134 | 20250403 | 163000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 135 | 20250403 | 162900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 136 | 20250403 | 162800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 137 | 20250403 | 162700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 138 | 20250403 | 162600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 139 | 20250403 | 162500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 140 | 20250403 | 162400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 141 | 20250403 | 162300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 142 | 20250403 | 162200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 143 | 20250403 | 162100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 144 | 20250403 | 162000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 145 | 20250403 | 161900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 146 | 20250403 | 161800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 147 | 20250403 | 161700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 148 | 20250403 | 161600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 149 | 20250403 | 161500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 150 | 20250403 | 161400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 151 | 20250403 | 161300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 152 | 20250403 | 161200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 153 | 20250403 | 161100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 154 | 20250403 | 161000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 155 | 20250403 | 160900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 156 | 20250403 | 160800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 157 | 20250403 | 160700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 158 | 20250403 | 160600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 159 | 20250403 | 160500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 160 | 20250403 | 160400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 161 | 20250403 | 160300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 162 | 20250403 | 160200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 163 | 20250403 | 160100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 164 | 20250403 | 160000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 165 | 20250403 | 155900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 166 | 20250403 | 155800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 167 | 20250403 | 155700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 168 | 20250403 | 155600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 169 | 20250403 | 155500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 170 | 20250403 | 155400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 171 | 20250403 | 155300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 172 | 20250403 | 155200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 173 | 20250403 | 155100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 174 | 20250403 | 155000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 175 | 20250403 | 154900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 176 | 20250403 | 154800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 177 | 20250403 | 154700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 178 | 20250403 | 154600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 179 | 20250403 | 154500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 180 | 20250403 | 154400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 181 | 20250403 | 154300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 182 | 20250403 | 154200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 183 | 20250403 | 154100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 184 | 20250403 | 154000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 185 | 20250403 | 153900 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 186 | 20250403 | 153800 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 187 | 20250403 | 153700 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 188 | 20250403 | 153600 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 189 | 20250403 | 153500 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 190 | 20250403 | 153400 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 191 | 20250403 | 153300 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 192 | 20250403 | 153200 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 193 | 20250403 | 153100 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 194 | 20250403 | 153000 | 293324759000 | 697000 | 697000 | 697000 | 697000 | 23596 |
| 195 | 20250403 | 152900 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 196 | 20250403 | 152800 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 197 | 20250403 | 152700 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 198 | 20250403 | 152600 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 199 | 20250403 | 152500 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 200 | 20250403 | 152400 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 201 | 20250403 | 152300 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 202 | 20250403 | 152200 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 203 | 20250403 | 152100 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 204 | 20250403 | 152000 | 276878347000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 205 | 20250403 | 151900 | 276878347000 | 698000 | 697000 | 698000 | 696000 | 3079 |
| 206 | 20250403 | 151800 | 274732759000 | 697000 | 698000 | 699000 | 696000 | 2142 |
| 207 | 20250403 | 151700 | 273238967000 | 697000 | 698000 | 699000 | 697000 | 1986 |
| 208 | 20250403 | 151600 | 271852165500 | 698000 | 697000 | 698000 | 696000 | 3229 |
| 209 | 20250403 | 151500 | 269601765500 | 696000 | 696000 | 697000 | 695000 | 1361 |
| 210 | 20250403 | 151400 | 268654642000 | 695000 | 694000 | 696000 | 694000 | 1432 |
| 211 | 20250403 | 151300 | 267659528500 | 695000 | 696000 | 696000 | 694000 | 1293 |
| 212 | 20250403 | 151200 | 266760749000 | 696000 | 697000 | 698000 | 695000 | 2456 |
| 213 | 20250403 | 151100 | 265049864000 | 697000 | 696000 | 697000 | 696000 | 639 |
| 214 | 20250403 | 151000 | 264604891000 | 697000 | 697000 | 697000 | 696000 | 513 |
| 215 | 20250403 | 150900 | 264247627000 | 697000 | 697000 | 700000 | 696000 | 6451 |
| 216 | 20250403 | 150800 | 259749620500 | 697000 | 696000 | 700000 | 695000 | 6385 |
| 217 | 20250403 | 150700 | 255300866500 | 697000 | 702000 | 702000 | 696000 | 7526 |
| 218 | 20250403 | 150600 | 250037575500 | 702000 | 703000 | 703000 | 701000 | 2384 |
| 219 | 20250403 | 150500 | 248363757000 | 703000 | 703000 | 703000 | 702000 | 752 |
| 220 | 20250403 | 150400 | 247835404500 | 703000 | 703000 | 703000 | 702000 | 668 |
| 221 | 20250403 | 150300 | 247366047500 | 703000 | 702000 | 703000 | 702000 | 931 |
| 222 | 20250403 | 150200 | 246711737500 | 703000 | 704000 | 704000 | 702000 | 781 |
| 223 | 20250403 | 150100 | 246162980500 | 703000 | 703000 | 704000 | 703000 | 1551 |
| 224 | 20250403 | 150000 | 245072345000 | 704000 | 704000 | 704000 | 703000 | 797 |
| 225 | 20250403 | 145900 | 244511734500 | 703000 | 704000 | 705000 | 703000 | 1058 |
| 226 | 20250403 | 145800 | 243767069000 | 705000 | 705000 | 705000 | 704000 | 1012 |
| 227 | 20250403 | 145700 | 243054256000 | 704000 | 705000 | 705000 | 704000 | 1062 |
| 228 | 20250403 | 145600 | 242306092000 | 705000 | 704000 | 705000 | 703000 | 638 |
| 229 | 20250403 | 145500 | 241856907000 | 703000 | 703000 | 704000 | 701000 | 1365 |
| 230 | 20250403 | 145400 | 240897916500 | 703000 | 705000 | 706000 | 701000 | 2181 |
| 231 | 20250403 | 145300 | 239362037000 | 705000 | 707000 | 708000 | 704000 | 2307 |
| 232 | 20250403 | 145200 | 237731349500 | 708000 | 704000 | 708000 | 704000 | 1850 |
| 233 | 20250403 | 145100 | 236424932500 | 704000 | 705500 | 706000 | 704000 | 658 |
| 234 | 20250403 | 145000 | 235961344500 | 706000 | 704000 | 706000 | 703500 | 1450 |
| 235 | 20250403 | 144900 | 234939527500 | 704000 | 705000 | 706000 | 704000 | 1738 |
| 236 | 20250403 | 144800 | 233714884000 | 706000 | 705000 | 707000 | 705000 | 1728 |
| 237 | 20250403 | 144700 | 232495302000 | 705000 | 707000 | 707000 | 705000 | 2347 |
| 238 | 20250403 | 144600 | 230838065000 | 707000 | 707000 | 707000 | 706000 | 937 |
| 239 | 20250403 | 144500 | 230175748500 | 706000 | 707000 | 707000 | 705000 | 828 |
| 240 | 20250403 | 144400 | 229591365500 | 706000 | 706000 | 706000 | 704000 | 2139 |
| 241 | 20250403 | 144300 | 228081951000 | 707000 | 708000 | 709000 | 706000 | 2629 |
| 242 | 20250403 | 144200 | 226221899000 | 707000 | 705000 | 710000 | 705000 | 7312 |
| 243 | 20250403 | 144100 | 221050630500 | 705000 | 702000 | 705000 | 702000 | 4933 |
| 244 | 20250403 | 144000 | 217580732500 | 702000 | 701000 | 702000 | 700000 | 1041 |
| 245 | 20250403 | 143900 | 216851032500 | 701000 | 701000 | 701000 | 700000 | 973 |
| 246 | 20250403 | 143800 | 216169077500 | 701000 | 700000 | 701000 | 699000 | 1080 |
| 247 | 20250403 | 143700 | 215413027000 | 700000 | 699000 | 700000 | 698000 | 1561 |
| 248 | 20250403 | 143600 | 214322530000 | 699000 | 701000 | 701000 | 698000 | 1990 |
| 249 | 20250403 | 143500 | 212930365000 | 701000 | 699500 | 701000 | 699000 | 1396 |
| 250 | 20250403 | 143400 | 211953294500 | 700000 | 700000 | 700000 | 698000 | 1135 |
| 251 | 20250403 | 143300 | 211159703000 | 700000 | 701000 | 701000 | 698000 | 1635 |
| 252 | 20250403 | 143200 | 210015820000 | 701000 | 699000 | 701000 | 698000 | 1977 |
| 253 | 20250403 | 143100 | 208631942500 | 699000 | 699000 | 702000 | 698000 | 8497 |
| 254 | 20250403 | 143000 | 202683310500 | 699000 | 700000 | 700000 | 699000 | 2276 |
| 255 | 20250403 | 142900 | 201091480500 | 699000 | 696000 | 700000 | 696000 | 4437 |
| 256 | 20250403 | 142800 | 197992268500 | 697000 | 697000 | 697000 | 696000 | 827 |
| 257 | 20250403 | 142700 | 197415891000 | 697000 | 696000 | 697000 | 695000 | 1089 |
| 258 | 20250403 | 142600 | 196657841000 | 696000 | 695000 | 696000 | 694000 | 1175 |
| 259 | 20250403 | 142500 | 195840961000 | 695000 | 695000 | 695000 | 694000 | 410 |
| 260 | 20250403 | 142400 | 195556063000 | 695000 | 694000 | 695000 | 693000 | 1065 |
| 261 | 20250403 | 142300 | 194816951500 | 694000 | 694000 | 694000 | 693000 | 519 |
| 262 | 20250403 | 142200 | 194457142000 | 693000 | 694000 | 694000 | 693000 | 551 |
| 263 | 20250403 | 142100 | 194075118000 | 693000 | 694000 | 694000 | 693000 | 558 |
| 264 | 20250403 | 142000 | 193688187500 | 694000 | 694000 | 694000 | 693000 | 792 |
| 265 | 20250403 | 141900 | 193138996000 | 694000 | 693000 | 694000 | 693000 | 161 |
| 266 | 20250403 | 141800 | 193027300000 | 693000 | 693000 | 694000 | 693000 | 167 |
| 267 | 20250403 | 141700 | 192911537500 | 694000 | 694000 | 694000 | 692000 | 932 |
| 268 | 20250403 | 141600 | 192265584000 | 694000 | 694000 | 694000 | 693000 | 623 |
| 269 | 20250403 | 141500 | 191833255000 | 694000 | 694000 | 694000 | 693000 | 279 |
| 270 | 20250403 | 141400 | 191639815000 | 694000 | 693000 | 694000 | 692000 | 1048 |
| 271 | 20250403 | 141300 | 190914012500 | 693000 | 694500 | 695000 | 691000 | 2782 |
| 272 | 20250403 | 141200 | 188986751500 | 694000 | 694500 | 695000 | 694000 | 324 |
| 273 | 20250403 | 141100 | 188761771000 | 694000 | 696000 | 696000 | 694000 | 2209 |
| 274 | 20250403 | 141000 | 187226850500 | 696000 | 695000 | 696000 | 694000 | 1976 |
| 275 | 20250403 | 140900 | 185853338500 | 695000 | 695000 | 695000 | 694000 | 613 |
| 276 | 20250403 | 140800 | 185427386500 | 695000 | 695000 | 695000 | 694000 | 533 |
| 277 | 20250403 | 140700 | 185056997500 | 695000 | 694500 | 695000 | 694000 | 834 |
| 278 | 20250403 | 140600 | 184477447500 | 695000 | 695000 | 695000 | 694000 | 174 |
| 279 | 20250403 | 140500 | 184356533000 | 695000 | 695000 | 695000 | 694000 | 252 |
| 280 | 20250403 | 140400 | 184181455000 | 695000 | 694000 | 695000 | 693000 | 2469 |
| 281 | 20250403 | 140300 | 182467607500 | 694000 | 694000 | 694000 | 693000 | 561 |
| 282 | 20250403 | 140200 | 182078295000 | 694000 | 693000 | 694000 | 692000 | 972 |
| 283 | 20250403 | 140100 | 181404719000 | 693000 | 693000 | 693000 | 692000 | 828 |
| 284 | 20250403 | 140000 | 180830919500 | 693000 | 692000 | 693000 | 691500 | 420 |
| 285 | 20250403 | 135900 | 180540176500 | 692000 | 692000 | 692000 | 691000 | 585 |
| 286 | 20250403 | 135800 | 180135373000 | 692000 | 692000 | 692000 | 691000 | 99 |
| 287 | 20250403 | 135700 | 180066871000 | 692000 | 691000 | 692000 | 691000 | 289 |
| 288 | 20250403 | 135600 | 179867092500 | 690000 | 692000 | 693000 | 690000 | 3662 |
| 289 | 20250403 | 135500 | 177333559000 | 692000 | 689500 | 692000 | 689000 | 4346 |
| 290 | 20250403 | 135400 | 174332718500 | 690000 | 690000 | 690000 | 689000 | 344 |
| 291 | 20250403 | 135300 | 174095402500 | 689000 | 690000 | 690000 | 689000 | 399 |
| 292 | 20250403 | 135200 | 173820140500 | 690000 | 690000 | 690000 | 689000 | 268 |
| 293 | 20250403 | 135100 | 173635223500 | 690000 | 690000 | 690000 | 689000 | 456 |
| 294 | 20250403 | 135000 | 173320624500 | 689500 | 690000 | 690000 | 689000 | 308 |
| 295 | 20250403 | 134900 | 173108174500 | 689000 | 690000 | 690000 | 689000 | 362 |
| 296 | 20250403 | 134800 | 172858456000 | 689000 | 689000 | 690000 | 688000 | 2196 |
| 297 | 20250403 | 134700 | 171345220000 | 689000 | 688000 | 689000 | 688000 | 766 |
| 298 | 20250403 | 134600 | 170818082500 | 689000 | 688000 | 689000 | 688000 | 411 |
| 299 | 20250403 | 134500 | 170535080500 | 688000 | 688000 | 689000 | 688000 | 680 |
| 300 | 20250403 | 134400 | 170066781000 | 689000 | 689000 | 689000 | 688000 | 986 |
| 301 | 20250403 | 134300 | 169388278000 | 689000 | 689000 | 689000 | 688000 | 268 |
| 302 | 20250403 | 134200 | 169203639000 | 689000 | 688000 | 689000 | 688000 | 404 |
| 303 | 20250403 | 134100 | 168925387000 | 688000 | 689000 | 689000 | 688000 | 821 |
| 304 | 20250403 | 134000 | 168360068000 | 689000 | 688000 | 689000 | 687000 | 1411 |
| 305 | 20250403 | 133900 | 167389279500 | 688000 | 688000 | 688000 | 687000 | 443 |
| 306 | 20250403 | 133800 | 167084557500 | 687000 | 687000 | 688000 | 687000 | 746 |
| 307 | 20250403 | 133700 | 166571778500 | 687000 | 687000 | 687000 | 686000 | 333 |
| 308 | 20250403 | 133600 | 166343077500 | 686000 | 686000 | 687000 | 686000 | 329 |
| 309 | 20250403 | 133500 | 166117107000 | 687000 | 687000 | 687000 | 686000 | 154 |
| 310 | 20250403 | 133400 | 166011373000 | 687000 | 686000 | 687000 | 686000 | 229 |
| 311 | 20250403 | 133300 | 165854058500 | 687000 | 686000 | 687000 | 686000 | 133 |
| 312 | 20250403 | 133200 | 165762698500 | 686000 | 687000 | 687000 | 686000 | 68 |
| 313 | 20250403 | 133100 | 165715999500 | 687000 | 688000 | 688000 | 686000 | 1135 |
| 314 | 20250403 | 133000 | 164936208000 | 687000 | 687000 | 688000 | 687000 | 884 |
| 315 | 20250403 | 132900 | 164328857500 | 687000 | 687000 | 688000 | 686000 | 810 |
| 316 | 20250403 | 132800 | 163772311500 | 686500 | 685000 | 688000 | 685000 | 6230 |
| 317 | 20250403 | 132700 | 159497488000 | 685000 | 685000 | 685000 | 684000 | 435 |
| 318 | 20250403 | 132600 | 159199619000 | 685000 | 685000 | 685000 | 684000 | 365 |
| 319 | 20250403 | 132500 | 158949645000 | 685000 | 685000 | 685000 | 684000 | 731 |
| 320 | 20250403 | 132400 | 158448999000 | 685000 | 684000 | 685000 | 684000 | 388 |
| 321 | 20250403 | 132300 | 158183283000 | 685000 | 685000 | 685000 | 684000 | 398 |
| 322 | 20250403 | 132200 | 157910744000 | 685000 | 685000 | 685000 | 684000 | 96 |
| 323 | 20250403 | 132100 | 157845018500 | 685000 | 685000 | 685000 | 684000 | 480 |
| 324 | 20250403 | 132000 | 157516370000 | 685000 | 685000 | 685000 | 684000 | 288 |
| 325 | 20250403 | 131900 | 157319205000 | 685000 | 685000 | 685000 | 684000 | 338 |
| 326 | 20250403 | 131800 | 157087783000 | 685000 | 685000 | 685000 | 684000 | 451 |
| 327 | 20250403 | 131700 | 156778862000 | 685000 | 684500 | 685000 | 684000 | 456 |
| 328 | 20250403 | 131600 | 156466590000 | 684500 | 685000 | 685000 | 684000 | 390 |
| 329 | 20250403 | 131500 | 156199514000 | 685000 | 683000 | 685000 | 683000 | 2991 |
| 330 | 20250403 | 131400 | 154153547000 | 684000 | 683000 | 684000 | 683000 | 259 |
| 331 | 20250403 | 131300 | 153976580000 | 683000 | 684000 | 684000 | 683000 | 315 |
| 332 | 20250403 | 131200 | 153761192000 | 684000 | 683000 | 684000 | 682000 | 2192 |
| 333 | 20250403 | 131100 | 152263470000 | 683000 | 682000 | 683000 | 681000 | 340 |
| 334 | 20250403 | 131000 | 152031498000 | 682000 | 681000 | 682000 | 681000 | 547 |
| 335 | 20250403 | 130900 | 151658476000 | 682000 | 682000 | 682000 | 681000 | 169 |
| 336 | 20250403 | 130800 | 151543237500 | 682000 | 682000 | 682000 | 681000 | 277 |
| 337 | 20250403 | 130700 | 151354330500 | 682000 | 682000 | 682000 | 681000 | 137 |
| 338 | 20250403 | 130600 | 151260908000 | 682000 | 681000 | 682000 | 681000 | 149 |
| 339 | 20250403 | 130500 | 151159292000 | 682000 | 682000 | 682000 | 681000 | 651 |
| 340 | 20250403 | 130400 | 150715360500 | 682000 | 682000 | 682000 | 681500 | 31 |
| 341 | 20250403 | 130300 | 150694220500 | 682000 | 682000 | 682000 | 681000 | 210 |
| 342 | 20250403 | 130200 | 150551007500 | 682000 | 680000 | 682000 | 680000 | 3958 |
| 343 | 20250403 | 130100 | 147858231500 | 680000 | 680000 | 680000 | 679000 | 81 |
| 344 | 20250403 | 130000 | 147803199500 | 679000 | 680000 | 680000 | 679000 | 1336 |
| 345 | 20250403 | 125900 | 146895661000 | 680000 | 681000 | 681000 | 679000 | 1753 |
| 346 | 20250403 | 125800 | 145702552500 | 681000 | 681500 | 682000 | 681000 | 228 |
| 347 | 20250403 | 125700 | 145547143500 | 681000 | 681500 | 682000 | 681000 | 592 |
| 348 | 20250403 | 125600 | 145143621500 | 681500 | 681500 | 682000 | 681000 | 59 |
| 349 | 20250403 | 125500 | 145103424500 | 681500 | 681500 | 681500 | 681000 | 24 |
| 350 | 20250403 | 125400 | 145087071500 | 681500 | 682000 | 682500 | 681000 | 1691 |
| 351 | 20250403 | 125300 | 143934030000 | 683000 | 682500 | 683000 | 682000 | 358 |
| 352 | 20250403 | 125200 | 143689844500 | 682500 | 682000 | 683000 | 682000 | 429 |
| 353 | 20250403 | 125100 | 143397212000 | 682500 | 682000 | 682500 | 682000 | 137 |
| 354 | 20250403 | 125000 | 143303766500 | 683000 | 681000 | 683000 | 681000 | 732 |
| 355 | 20250403 | 124900 | 142804254500 | 682000 | 682000 | 682000 | 681000 | 333 |
| 356 | 20250403 | 124800 | 142577153500 | 682000 | 682000 | 682000 | 681000 | 231 |
| 357 | 20250403 | 124700 | 142419613500 | 682000 | 682000 | 682000 | 681000 | 872 |
| 358 | 20250403 | 124600 | 141824954500 | 682000 | 681500 | 682000 | 681000 | 101 |
| 359 | 20250403 | 124500 | 141756098000 | 682000 | 681000 | 682000 | 680000 | 1381 |
| 360 | 20250403 | 124400 | 140815405000 | 681000 | 682000 | 682000 | 680000 | 1821 |
| 361 | 20250403 | 124300 | 139575573500 | 682000 | 682000 | 682000 | 681000 | 419 |
| 362 | 20250403 | 124200 | 139289840500 | 682000 | 682000 | 682000 | 681000 | 258 |
| 363 | 20250403 | 124100 | 139113907500 | 682000 | 682000 | 682000 | 681000 | 270 |
| 364 | 20250403 | 124000 | 138929774500 | 682000 | 682000 | 682000 | 681000 | 294 |
| 365 | 20250403 | 123900 | 138729298500 | 682000 | 681000 | 682000 | 681000 | 124 |
| 366 | 20250403 | 123800 | 138644764500 | 682000 | 681000 | 682000 | 681000 | 1869 |
| 367 | 20250403 | 123700 | 137370942500 | 681000 | 681000 | 681000 | 680000 | 218 |
| 368 | 20250403 | 123600 | 137222526000 | 681000 | 681000 | 681000 | 680000 | 194 |
| 369 | 20250403 | 123500 | 137090423000 | 681000 | 681000 | 681000 | 680000 | 298 |
| 370 | 20250403 | 123400 | 136887545000 | 681000 | 681000 | 681000 | 680000 | 372 |
| 371 | 20250403 | 123300 | 136634220000 | 681000 | 681000 | 681000 | 680000 | 145 |
| 372 | 20250403 | 123200 | 136535479500 | 681000 | 681000 | 681000 | 680000 | 233 |
| 373 | 20250403 | 123100 | 136376827000 | 681000 | 680000 | 681000 | 679000 | 1600 |
| 374 | 20250403 | 123000 | 135288410000 | 680000 | 680000 | 680000 | 679000 | 305 |
| 375 | 20250403 | 122900 | 135081029000 | 680000 | 680000 | 680000 | 679000 | 879 |
| 376 | 20250403 | 122800 | 134483481000 | 680000 | 680000 | 680000 | 679000 | 104 |
| 377 | 20250403 | 122700 | 134412781000 | 680000 | 679000 | 680000 | 679000 | 54 |
| 378 | 20250403 | 122600 | 134376083000 | 680000 | 682000 | 682000 | 679000 | 2260 |
| 379 | 20250403 | 122500 | 132837993500 | 682000 | 682000 | 682000 | 681000 | 111 |
| 380 | 20250403 | 122400 | 132762298500 | 682000 | 682000 | 682000 | 681000 | 451 |
| 381 | 20250403 | 122300 | 132454738500 | 682000 | 682000 | 682000 | 681000 | 387 |
| 382 | 20250403 | 122200 | 132191000500 | 682000 | 682000 | 682000 | 681000 | 235 |
| 383 | 20250403 | 122100 | 132030806500 | 682000 | 681000 | 682000 | 680000 | 268 |
| 384 | 20250403 | 122000 | 131848333500 | 681000 | 681000 | 681000 | 680000 | 310 |
| 385 | 20250403 | 121900 | 131637250500 | 681000 | 679000 | 681000 | 679000 | 1264 |
| 386 | 20250403 | 121800 | 130777603500 | 679000 | 679000 | 680000 | 679000 | 626 |
| 387 | 20250403 | 121700 | 130351996500 | 679000 | 680000 | 680000 | 679000 | 407 |
| 388 | 20250403 | 121600 | 130075310500 | 680000 | 680000 | 680000 | 679000 | 239 |
| 389 | 20250403 | 121500 | 129912857500 | 680000 | 680000 | 680000 | 679000 | 494 |
| 390 | 20250403 | 121400 | 129577092000 | 679000 | 679000 | 680000 | 678000 | 1853 |
| 391 | 20250403 | 121300 | 128318799500 | 680000 | 681000 | 681000 | 679000 | 756 |
| 392 | 20250403 | 121200 | 127804820000 | 681000 | 682000 | 682000 | 680000 | 550 |
| 393 | 20250403 | 121100 | 127430322500 | 682000 | 682000 | 682000 | 681000 | 84 |
| 394 | 20250403 | 121000 | 127373069000 | 682000 | 682000 | 682000 | 681000 | 25 |
| 395 | 20250403 | 120900 | 127356027000 | 682000 | 681000 | 682000 | 681000 | 95 |
| 396 | 20250403 | 120800 | 127291296500 | 682000 | 682000 | 683000 | 681000 | 2322 |
| 397 | 20250403 | 120700 | 125707426000 | 682000 | 683000 | 684000 | 680000 | 5061 |
| 398 | 20250403 | 120600 | 122258354500 | 683000 | 683000 | 684000 | 683000 | 1627 |
| 399 | 20250403 | 120500 | 121145967000 | 683000 | 682000 | 684000 | 682000 | 5619 |
| 400 | 20250403 | 120400 | 117311777000 | 681000 | 681000 | 682000 | 680000 | 1629 |
| 401 | 20250403 | 120300 | 116202078500 | 681000 | 681000 | 681000 | 680000 | 206 |
| 402 | 20250403 | 120200 | 116061855500 | 681000 | 681000 | 681000 | 680000 | 130 |
| 403 | 20250403 | 120100 | 115973414500 | 680000 | 681000 | 681000 | 680000 | 99 |
| 404 | 20250403 | 120000 | 115906025500 | 681000 | 681000 | 681000 | 680000 | 168 |
| 405 | 20250403 | 115900 | 115791676000 | 680000 | 681000 | 681000 | 680000 | 190 |
| 406 | 20250403 | 115800 | 115662319000 | 680000 | 681000 | 681000 | 680000 | 60 |
| 407 | 20250403 | 115700 | 115621491000 | 680000 | 680000 | 681000 | 680000 | 528 |
| 408 | 20250403 | 115600 | 115262078000 | 681000 | 680000 | 681000 | 680000 | 341 |
| 409 | 20250403 | 115500 | 115030033500 | 681000 | 681000 | 681000 | 680000 | 39 |
| 410 | 20250403 | 115400 | 115003483500 | 681000 | 681500 | 682000 | 680000 | 2064 |
| 411 | 20250403 | 115300 | 113598171500 | 681500 | 681000 | 682000 | 681000 | 386 |
| 412 | 20250403 | 115200 | 113335035000 | 682000 | 681000 | 682000 | 680000 | 646 |
| 413 | 20250403 | 115100 | 112895080000 | 681000 | 681000 | 681000 | 680000 | 234 |
| 414 | 20250403 | 115000 | 112735737500 | 681000 | 681000 | 681000 | 680000 | 90 |
| 415 | 20250403 | 114900 | 112674451500 | 681000 | 681000 | 681000 | 680000 | 115 |
| 416 | 20250403 | 114800 | 112596137500 | 681000 | 680500 | 681000 | 680000 | 889 |
| 417 | 20250403 | 114700 | 111990794000 | 681000 | 680000 | 681000 | 680000 | 87 |
| 418 | 20250403 | 114600 | 111931569000 | 681000 | 679000 | 681000 | 679000 | 2575 |
| 419 | 20250403 | 114500 | 110180013500 | 679000 | 679000 | 680000 | 679000 | 143 |
| 420 | 20250403 | 114400 | 110082866500 | 679000 | 682000 | 682000 | 679000 | 3714 |
| 421 | 20250403 | 114300 | 107555370000 | 681500 | 682000 | 682000 | 681000 | 53 |
| 422 | 20250403 | 114200 | 107519238500 | 681000 | 682000 | 682000 | 681000 | 142 |
| 423 | 20250403 | 114100 | 107422485000 | 682000 | 681000 | 682000 | 681000 | 400 |
| 424 | 20250403 | 114000 | 107149992000 | 682000 | 681000 | 682000 | 681000 | 126 |
| 425 | 20250403 | 113900 | 107064114000 | 681000 | 682000 | 682000 | 681000 | 194 |
| 426 | 20250403 | 113800 | 106931941000 | 682000 | 681000 | 682000 | 681000 | 115 |
| 427 | 20250403 | 113700 | 106853547000 | 682000 | 682000 | 682000 | 681000 | 115 |
| 428 | 20250403 | 113600 | 106775167000 | 682000 | 682000 | 682000 | 681000 | 167 |
| 429 | 20250403 | 113500 | 106661295500 | 682000 | 681000 | 682000 | 681000 | 100 |
| 430 | 20250403 | 113400 | 106593139500 | 682000 | 682000 | 682000 | 681000 | 113 |
| 431 | 20250403 | 113300 | 106516107000 | 682000 | 681000 | 682000 | 681000 | 429 |
| 432 | 20250403 | 113200 | 106223719500 | 682000 | 682000 | 682000 | 681000 | 58 |
| 433 | 20250403 | 113100 | 106184188000 | 682000 | 682000 | 682000 | 681000 | 85 |
| 434 | 20250403 | 113000 | 106126238000 | 682000 | 681000 | 682000 | 681000 | 1165 |
| 435 | 20250403 | 112900 | 105332456000 | 681000 | 682000 | 682000 | 681000 | 119 |
| 436 | 20250403 | 112800 | 105251317000 | 682000 | 682000 | 682000 | 681000 | 78 |
| 437 | 20250403 | 112700 | 105198134000 | 682000 | 682000 | 682000 | 681000 | 141 |
| 438 | 20250403 | 112600 | 105101990000 | 682000 | 682000 | 682000 | 681000 | 134 |
| 439 | 20250403 | 112500 | 105010652500 | 682000 | 682000 | 682000 | 681000 | 127 |
| 440 | 20250403 | 112400 | 104924076000 | 681000 | 681000 | 682000 | 681000 | 203 |
| 441 | 20250403 | 112300 | 104785692500 | 682000 | 682000 | 682000 | 681000 | 224 |
| 442 | 20250403 | 112200 | 104632941500 | 681000 | 681000 | 682000 | 681000 | 186 |
| 443 | 20250403 | 112100 | 104506111500 | 681000 | 682000 | 682000 | 681000 | 68 |
| 444 | 20250403 | 112000 | 104459760500 | 682000 | 682000 | 682000 | 681000 | 379 |
| 445 | 20250403 | 111900 | 104201310500 | 682000 | 681000 | 682000 | 681000 | 62 |
| 446 | 20250403 | 111800 | 104159050500 | 681000 | 682000 | 682000 | 681000 | 425 |
| 447 | 20250403 | 111700 | 103869397000 | 682000 | 681000 | 682000 | 681000 | 69 |
| 448 | 20250403 | 111600 | 103822376500 | 682000 | 681500 | 682000 | 681000 | 105 |
| 449 | 20250403 | 111500 | 103750806000 | 681000 | 681000 | 682000 | 681000 | 643 |
| 450 | 20250403 | 111400 | 103312846000 | 681000 | 682000 | 682000 | 681000 | 145 |
| 451 | 20250403 | 111300 | 103213992500 | 682000 | 681000 | 682000 | 681000 | 216 |
| 452 | 20250403 | 111200 | 103066771500 | 682000 | 682000 | 682000 | 681000 | 137 |
| 453 | 20250403 | 111100 | 102973364500 | 682000 | 682000 | 682000 | 681000 | 1401 |
| 454 | 20250403 | 111000 | 102017987500 | 681000 | 681000 | 682000 | 681000 | 83 |
| 455 | 20250403 | 110900 | 101961416500 | 682000 | 681000 | 682000 | 681000 | 189 |
| 456 | 20250403 | 110800 | 101832642000 | 681000 | 683000 | 684000 | 681000 | 1360 |
| 457 | 20250403 | 110700 | 100904479000 | 683000 | 683000 | 684000 | 683000 | 1146 |
| 458 | 20250403 | 110600 | 100121679000 | 683000 | 683000 | 684000 | 683000 | 609 |
| 459 | 20250403 | 110500 | 99705294500 | 683000 | 683000 | 684000 | 682000 | 1567 |
| 460 | 20250403 | 110400 | 98634959000 | 682000 | 683000 | 683000 | 682000 | 92 |
| 461 | 20250403 | 110300 | 98572172500 | 682000 | 683000 | 683000 | 682000 | 170 |
| 462 | 20250403 | 110200 | 98456126500 | 683000 | 683000 | 683000 | 682000 | 114 |
| 463 | 20250403 | 110100 | 98378293500 | 682000 | 682000 | 683000 | 682000 | 329 |
| 464 | 20250403 | 110000 | 98153686000 | 682000 | 682500 | 683000 | 682000 | 241 |
| 465 | 20250403 | 105900 | 97989165000 | 683000 | 681000 | 683000 | 681000 | 3600 |
| 466 | 20250403 | 105800 | 95532125000 | 682000 | 681500 | 682000 | 680000 | 994 |
| 467 | 20250403 | 105700 | 94855106000 | 681500 | 681500 | 682000 | 681000 | 151 |
| 468 | 20250403 | 105600 | 94752213500 | 682000 | 682000 | 682000 | 681000 | 162 |
| 469 | 20250403 | 105500 | 94641765500 | 681000 | 681000 | 682000 | 681000 | 122 |
| 470 | 20250403 | 105400 | 94558587500 | 681000 | 682000 | 683000 | 681000 | 753 |
| 471 | 20250403 | 105300 | 94044970000 | 683000 | 683000 | 683000 | 682000 | 181 |
| 472 | 20250403 | 105200 | 93921499000 | 682000 | 682000 | 683000 | 681000 | 693 |
| 473 | 20250403 | 105100 | 93448895000 | 682000 | 683000 | 683000 | 682000 | 157 |
| 474 | 20250403 | 105000 | 93341790000 | 682000 | 683000 | 683000 | 682000 | 982 |
| 475 | 20250403 | 104900 | 92671750000 | 683000 | 682000 | 683000 | 682000 | 589 |
| 476 | 20250403 | 104800 | 92269757000 | 682000 | 683000 | 683000 | 682000 | 235 |
| 477 | 20250403 | 104700 | 92109411500 | 682000 | 683000 | 683000 | 682000 | 389 |
| 478 | 20250403 | 104600 | 91843907500 | 683000 | 682000 | 683000 | 681000 | 2052 |
| 479 | 20250403 | 104500 | 90444150000 | 682000 | 682000 | 682000 | 681000 | 222 |
| 480 | 20250403 | 104400 | 90292898500 | 682000 | 682000 | 682000 | 681000 | 577 |
| 481 | 20250403 | 104300 | 89899872500 | 682000 | 682000 | 682000 | 681000 | 205 |
| 482 | 20250403 | 104200 | 89760088500 | 682000 | 681000 | 682000 | 681000 | 1000 |
| 483 | 20250403 | 104100 | 89078685500 | 682000 | 682000 | 682000 | 681000 | 359 |
| 484 | 20250403 | 104000 | 88834029500 | 682000 | 679000 | 682000 | 679000 | 3316 |
| 485 | 20250403 | 103900 | 86576819500 | 679000 | 679000 | 680000 | 679000 | 1006 |
| 486 | 20250403 | 103800 | 85893405500 | 678000 | 679000 | 679000 | 678000 | 195 |
| 487 | 20250403 | 103700 | 85761033000 | 678000 | 679000 | 679000 | 678000 | 112 |
| 488 | 20250403 | 103600 | 85685013000 | 679000 | 679000 | 679000 | 678000 | 264 |
| 489 | 20250403 | 103500 | 85505860000 | 679000 | 679000 | 679000 | 678000 | 186 |
| 490 | 20250403 | 103400 | 85379643000 | 679000 | 679000 | 679000 | 678000 | 201 |
| 491 | 20250403 | 103300 | 85243194000 | 678000 | 679000 | 679000 | 678000 | 100 |
| 492 | 20250403 | 103200 | 85175324000 | 679000 | 679000 | 679000 | 677000 | 809 |
| 493 | 20250403 | 103100 | 84626774000 | 679000 | 679000 | 679000 | 678000 | 310 |
| 494 | 20250403 | 103000 | 84416443500 | 679000 | 680000 | 680000 | 677000 | 1685 |
| 495 | 20250403 | 102900 | 83272834500 | 679000 | 680000 | 680000 | 679000 | 213 |
| 496 | 20250403 | 102800 | 83128130500 | 679000 | 680000 | 680000 | 679000 | 469 |
| 497 | 20250403 | 102700 | 82809532500 | 680000 | 680000 | 680000 | 679000 | 393 |
| 498 | 20250403 | 102600 | 82542438000 | 680000 | 680000 | 680000 | 679000 | 406 |
| 499 | 20250403 | 102500 | 82266432000 | 679000 | 680000 | 680000 | 679000 | 341 |
| 500 | 20250403 | 102400 | 82034584000 | 680000 | 680000 | 680000 | 679000 | 73 |
| 501 | 20250403 | 102300 | 81984958000 | 680000 | 680000 | 681000 | 679000 | 1360 |
| 502 | 20250403 | 102200 | 81060171000 | 681000 | 679000 | 681000 | 679000 | 781 |
| 503 | 20250403 | 102100 | 80529032000 | 680000 | 680000 | 680000 | 679000 | 549 |
| 504 | 20250403 | 102000 | 80156028500 | 680000 | 680000 | 680000 | 679000 | 241 |
| 505 | 20250403 | 101900 | 79992216500 | 680000 | 680000 | 680000 | 679000 | 76 |
| 506 | 20250403 | 101800 | 79940553500 | 680000 | 679000 | 680000 | 679000 | 219 |
| 507 | 20250403 | 101700 | 79791795500 | 680000 | 680000 | 680000 | 678000 | 1231 |
| 508 | 20250403 | 101600 | 78956061500 | 679000 | 681000 | 681000 | 679000 | 732 |
| 509 | 20250403 | 101500 | 78458447500 | 681000 | 680000 | 681000 | 680000 | 306 |
| 510 | 20250403 | 101400 | 78250264500 | 680000 | 681000 | 681000 | 680000 | 416 |
| 511 | 20250403 | 101300 | 77967328000 | 680000 | 681000 | 681000 | 680000 | 188 |
| 512 | 20250403 | 101200 | 77839390000 | 681000 | 681000 | 681000 | 680000 | 191 |
| 513 | 20250403 | 101100 | 77709348000 | 681000 | 682000 | 682000 | 680000 | 969 |
| 514 | 20250403 | 101000 | 77049830500 | 681000 | 680500 | 682000 | 680500 | 1394 |
| 515 | 20250403 | 100900 | 76100236000 | 681000 | 681000 | 681000 | 680000 | 264 |
| 516 | 20250403 | 100800 | 75920533000 | 681000 | 679000 | 681000 | 679000 | 481 |
| 517 | 20250403 | 100700 | 75593485000 | 680000 | 679000 | 680000 | 679000 | 262 |
| 518 | 20250403 | 100600 | 75415377000 | 680000 | 678000 | 680000 | 678000 | 436 |
| 519 | 20250403 | 100500 | 75119320000 | 678000 | 678000 | 678000 | 677000 | 414 |
| 520 | 20250403 | 100400 | 74838657000 | 678000 | 677000 | 678000 | 677000 | 124 |
| 521 | 20250403 | 100300 | 74754624000 | 678000 | 678000 | 678000 | 677000 | 402 |
| 522 | 20250403 | 100200 | 74482081000 | 677000 | 678000 | 678000 | 677000 | 232 |
| 523 | 20250403 | 100100 | 74324819000 | 678000 | 680000 | 680000 | 677000 | 1038 |
| 524 | 20250403 | 100000 | 73619922000 | 680000 | 677000 | 680000 | 676000 | 1877 |
| 525 | 20250403 | 095900 | 72346261000 | 677000 | 676000 | 677000 | 676000 | 324 |
| 526 | 20250403 | 095800 | 72126973000 | 676000 | 676000 | 677000 | 676000 | 324 |
| 527 | 20250403 | 095700 | 71907785000 | 676000 | 677000 | 677000 | 676000 | 411 |
| 528 | 20250403 | 095600 | 71629860000 | 677000 | 677000 | 677000 | 676000 | 279 |
| 529 | 20250403 | 095500 | 71441158000 | 677000 | 678000 | 678000 | 674000 | 1079 |
| 530 | 20250403 | 095400 | 70712294000 | 677000 | 679000 | 679000 | 677000 | 347 |
| 531 | 20250403 | 095300 | 70477149000 | 677000 | 678000 | 679000 | 677000 | 368 |
| 532 | 20250403 | 095200 | 70227600000 | 678000 | 678000 | 679000 | 677000 | 720 |
| 533 | 20250403 | 095100 | 69739423000 | 678000 | 679000 | 679000 | 678000 | 504 |
| 534 | 20250403 | 095000 | 69397538000 | 678000 | 679000 | 679000 | 678000 | 279 |
| 535 | 20250403 | 094900 | 69208204500 | 679000 | 679000 | 679000 | 678000 | 519 |
| 536 | 20250403 | 094800 | 68855987500 | 678000 | 679000 | 679000 | 678000 | 345 |
| 537 | 20250403 | 094700 | 68621742500 | 679000 | 681000 | 681000 | 677000 | 1138 |
| 538 | 20250403 | 094600 | 67849421500 | 680000 | 681000 | 682000 | 680000 | 592 |
| 539 | 20250403 | 094500 | 67446425000 | 682000 | 681000 | 684000 | 680000 | 6890 |
| 540 | 20250403 | 094400 | 62745875000 | 681000 | 681000 | 681000 | 680000 | 674 |
| 541 | 20250403 | 094300 | 62287001000 | 681000 | 680000 | 681000 | 680000 | 1015 |
| 542 | 20250403 | 094200 | 61596051000 | 681000 | 680000 | 681000 | 679000 | 1833 |
| 543 | 20250403 | 094100 | 60349011500 | 680000 | 678000 | 680000 | 678000 | 1448 |
| 544 | 20250403 | 094000 | 59365965000 | 678000 | 678000 | 679000 | 677000 | 975 |
| 545 | 20250403 | 093900 | 58705017000 | 678000 | 677500 | 678000 | 677000 | 481 |
| 546 | 20250403 | 093800 | 58379029000 | 677500 | 675000 | 678000 | 675000 | 1310 |
| 547 | 20250403 | 093700 | 57492806500 | 676000 | 675000 | 676000 | 675000 | 184 |
| 548 | 20250403 | 093600 | 57368459500 | 676000 | 675000 | 676000 | 675000 | 261 |
| 549 | 20250403 | 093500 | 57192035500 | 676000 | 676000 | 676000 | 675000 | 479 |
| 550 | 20250403 | 093400 | 56868427500 | 676000 | 674000 | 677000 | 674000 | 570 |
| 551 | 20250403 | 093300 | 56483476500 | 674000 | 673000 | 675000 | 673000 | 613 |
| 552 | 20250403 | 093200 | 56070617500 | 673000 | 672000 | 675000 | 671000 | 1550 |
| 553 | 20250403 | 093100 | 55027284500 | 671000 | 672000 | 672000 | 671000 | 353 |
| 554 | 20250403 | 093000 | 54790326500 | 672000 | 672000 | 672000 | 671000 | 329 |
| 555 | 20250403 | 092900 | 54569376500 | 672000 | 672000 | 672000 | 670000 | 893 |
| 556 | 20250403 | 092800 | 53970113500 | 671000 | 672000 | 672000 | 670000 | 2244 |
| 557 | 20250403 | 092700 | 52464846000 | 672000 | 674000 | 674000 | 671000 | 2334 |
| 558 | 20250403 | 092600 | 50895306000 | 674000 | 675000 | 676000 | 673000 | 1298 |
| 559 | 20250403 | 092500 | 50019994500 | 675000 | 676000 | 677000 | 674000 | 2054 |
| 560 | 20250403 | 092400 | 48633212000 | 676000 | 678000 | 679000 | 675000 | 1058 |
| 561 | 20250403 | 092300 | 47917372500 | 678000 | 678000 | 679000 | 678000 | 787 |
| 562 | 20250403 | 092200 | 47383415500 | 678000 | 679000 | 680000 | 678000 | 782 |
| 563 | 20250403 | 092100 | 46852531000 | 679000 | 678000 | 680000 | 678000 | 934 |
| 564 | 20250403 | 092000 | 46218411500 | 678000 | 678000 | 679000 | 678000 | 275 |
| 565 | 20250403 | 091900 | 46031845500 | 678000 | 678000 | 679000 | 676000 | 844 |
| 566 | 20250403 | 091800 | 45460150500 | 678000 | 677000 | 678000 | 676000 | 825 |
| 567 | 20250403 | 091700 | 44901741000 | 677000 | 677000 | 677000 | 675000 | 590 |
| 568 | 20250403 | 091600 | 44502852000 | 676000 | 678000 | 678000 | 675000 | 1220 |
| 569 | 20250403 | 091500 | 43677609500 | 678000 | 680000 | 681000 | 677000 | 1466 |
| 570 | 20250403 | 091400 | 42682838500 | 679000 | 680000 | 683000 | 678000 | 7900 |
| 571 | 20250403 | 091300 | 37305330000 | 680000 | 680000 | 680000 | 679000 | 765 |
| 572 | 20250403 | 091200 | 36785460500 | 679000 | 679000 | 680000 | 678000 | 1902 |
| 573 | 20250403 | 091100 | 35493532500 | 679000 | 682000 | 682000 | 678000 | 2199 |
| 574 | 20250403 | 091000 | 33997215500 | 681000 | 683000 | 683000 | 680000 | 3957 |
| 575 | 20250403 | 090900 | 31299515500 | 683000 | 683000 | 684000 | 681000 | 3142 |
| 576 | 20250403 | 090800 | 29154208000 | 682000 | 679000 | 683000 | 678000 | 5154 |
| 577 | 20250403 | 090700 | 25648263000 | 679000 | 676000 | 679000 | 675000 | 4151 |
| 578 | 20250403 | 090600 | 22834793500 | 676000 | 675000 | 677000 | 672000 | 3174 |
| 579 | 20250403 | 090500 | 20691943500 | 674000 | 674000 | 676000 | 671000 | 3635 |
| 580 | 20250403 | 090400 | 18242254500 | 675000 | 676000 | 677000 | 674000 | 2248 |
| 581 | 20250403 | 090300 | 16724689000 | 677000 | 678000 | 679000 | 675000 | 4989 |
| 582 | 20250403 | 090200 | 13347031500 | 678000 | 665000 | 680000 | 665000 | 9164 |
| 583 | 20250403 | 090100 | 7178338000 | 665000 | 657000 | 665000 | 655000 | 2902 |
| 584 | 20250403 | 090000 | 5261614000 | 656000 | 652000 | 662000 | 650000 | 8036 |