34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 184100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 3 | 20250402 | 184000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 4 | 20250402 | 183900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 5 | 20250402 | 183800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 6 | 20250402 | 183700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 7 | 20250402 | 183600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 8 | 20250402 | 183500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 9 | 20250402 | 183400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 10 | 20250402 | 183300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 11 | 20250402 | 183200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 12 | 20250402 | 183100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 13 | 20250402 | 183000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 14 | 20250402 | 182900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 15 | 20250402 | 182800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 16 | 20250402 | 182700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 17 | 20250402 | 182600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 18 | 20250402 | 182500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 19 | 20250402 | 182400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 20 | 20250402 | 182300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 21 | 20250402 | 182200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 22 | 20250402 | 182100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 23 | 20250402 | 182000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 24 | 20250402 | 181900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 25 | 20250402 | 181800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 26 | 20250402 | 181700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 27 | 20250402 | 181600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 28 | 20250402 | 181500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 29 | 20250402 | 181400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 30 | 20250402 | 181300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 31 | 20250402 | 181200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 32 | 20250402 | 181100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 33 | 20250402 | 181000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 34 | 20250402 | 180900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 35 | 20250402 | 180800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 36 | 20250402 | 180700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 37 | 20250402 | 180600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 38 | 20250402 | 180500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 39 | 20250402 | 180400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 40 | 20250402 | 180300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 41 | 20250402 | 180200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 42 | 20250402 | 180100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 43 | 20250402 | 180000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 44 | 20250402 | 175900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 45 | 20250402 | 175800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 46 | 20250402 | 175700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 47 | 20250402 | 175600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 48 | 20250402 | 175500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 49 | 20250402 | 175400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 50 | 20250402 | 175300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 51 | 20250402 | 175200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 52 | 20250402 | 175100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 53 | 20250402 | 175000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 54 | 20250402 | 174900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 55 | 20250402 | 174800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 56 | 20250402 | 174700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 57 | 20250402 | 174600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 58 | 20250402 | 174500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 59 | 20250402 | 174400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 60 | 20250402 | 174300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 61 | 20250402 | 174200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 62 | 20250402 | 174100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 63 | 20250402 | 174000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 64 | 20250402 | 173900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 65 | 20250402 | 173800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 66 | 20250402 | 173700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 67 | 20250402 | 173600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 68 | 20250402 | 173500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 69 | 20250402 | 173400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 70 | 20250402 | 173300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 71 | 20250402 | 173200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 72 | 20250402 | 173100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 73 | 20250402 | 173000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 74 | 20250402 | 172900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 75 | 20250402 | 172800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 76 | 20250402 | 172700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 77 | 20250402 | 172600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 78 | 20250402 | 172500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 79 | 20250402 | 172400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 80 | 20250402 | 172300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 81 | 20250402 | 172200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 82 | 20250402 | 172100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 83 | 20250402 | 172000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 84 | 20250402 | 171900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 85 | 20250402 | 171800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 86 | 20250402 | 171700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 87 | 20250402 | 171600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 88 | 20250402 | 171500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 89 | 20250402 | 171400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 90 | 20250402 | 171300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 91 | 20250402 | 171200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 92 | 20250402 | 171100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 93 | 20250402 | 171000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 94 | 20250402 | 170900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 95 | 20250402 | 170800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 96 | 20250402 | 170700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 97 | 20250402 | 170600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 98 | 20250402 | 170500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 99 | 20250402 | 170400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 100 | 20250402 | 170300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 101 | 20250402 | 170200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 102 | 20250402 | 170100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 103 | 20250402 | 170000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 104 | 20250402 | 165900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 105 | 20250402 | 165800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 106 | 20250402 | 165700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 107 | 20250402 | 165600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 108 | 20250402 | 165500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 109 | 20250402 | 165400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 110 | 20250402 | 165300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 111 | 20250402 | 165200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 112 | 20250402 | 165100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 113 | 20250402 | 165000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 114 | 20250402 | 164900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 115 | 20250402 | 164800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 116 | 20250402 | 164700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 117 | 20250402 | 164600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 118 | 20250402 | 164500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 119 | 20250402 | 164400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 120 | 20250402 | 164300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 121 | 20250402 | 164200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 122 | 20250402 | 164100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 123 | 20250402 | 164000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 124 | 20250402 | 163900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 125 | 20250402 | 163800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 126 | 20250402 | 163700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 127 | 20250402 | 163600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 128 | 20250402 | 163500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 129 | 20250402 | 163400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 130 | 20250402 | 163300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 131 | 20250402 | 163200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 132 | 20250402 | 163100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 133 | 20250402 | 163000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 134 | 20250402 | 162900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 135 | 20250402 | 162800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 136 | 20250402 | 162700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 137 | 20250402 | 162600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 138 | 20250402 | 162500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 139 | 20250402 | 162400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 140 | 20250402 | 162300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 141 | 20250402 | 162200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 142 | 20250402 | 162100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 143 | 20250402 | 162000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 144 | 20250402 | 161900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 145 | 20250402 | 161800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 146 | 20250402 | 161700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 147 | 20250402 | 161600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 148 | 20250402 | 161500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 149 | 20250402 | 161400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 150 | 20250402 | 161300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 151 | 20250402 | 161200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 152 | 20250402 | 161100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 153 | 20250402 | 161000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 154 | 20250402 | 160900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 155 | 20250402 | 160800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 156 | 20250402 | 160700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 157 | 20250402 | 160600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 158 | 20250402 | 160500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 159 | 20250402 | 160400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 160 | 20250402 | 160300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 161 | 20250402 | 160200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 162 | 20250402 | 160100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 163 | 20250402 | 160000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 164 | 20250402 | 155900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 165 | 20250402 | 155800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 166 | 20250402 | 155700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 167 | 20250402 | 155600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 168 | 20250402 | 155500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 169 | 20250402 | 155400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 170 | 20250402 | 155300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 171 | 20250402 | 155200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 172 | 20250402 | 155100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 173 | 20250402 | 155000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 174 | 20250402 | 154900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 175 | 20250402 | 154800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 176 | 20250402 | 154700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 177 | 20250402 | 154600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 178 | 20250402 | 154500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 179 | 20250402 | 154400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 180 | 20250402 | 154300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 181 | 20250402 | 154200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 182 | 20250402 | 154100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 183 | 20250402 | 154000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 184 | 20250402 | 153900 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 185 | 20250402 | 153800 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 186 | 20250402 | 153700 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 187 | 20250402 | 153600 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 188 | 20250402 | 153500 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 189 | 20250402 | 153400 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 190 | 20250402 | 153300 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 191 | 20250402 | 153200 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 192 | 20250402 | 153100 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 193 | 20250402 | 153000 | 201368791500 | 663000 | 663000 | 663000 | 663000 | 10959 |
| 194 | 20250402 | 152900 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 195 | 20250402 | 152800 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 196 | 20250402 | 152700 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 197 | 20250402 | 152600 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 198 | 20250402 | 152500 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 199 | 20250402 | 152400 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 200 | 20250402 | 152300 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 201 | 20250402 | 152200 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 202 | 20250402 | 152100 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 203 | 20250402 | 152000 | 194102974500 | 663000 | 663000 | 663000 | 663000 | 0 |
| 204 | 20250402 | 151900 | 194102974500 | 663000 | 664000 | 665000 | 662000 | 1189 |
| 205 | 20250402 | 151800 | 193314494500 | 664000 | 665000 | 665000 | 664000 | 557 |
| 206 | 20250402 | 151700 | 192944594500 | 664000 | 664000 | 665000 | 664000 | 534 |
| 207 | 20250402 | 151600 | 192589698000 | 664500 | 664000 | 665000 | 663000 | 769 |
| 208 | 20250402 | 151500 | 192079124000 | 664000 | 665000 | 666000 | 663000 | 1189 |
| 209 | 20250402 | 151400 | 191288868000 | 666000 | 665000 | 666000 | 665000 | 183 |
| 210 | 20250402 | 151300 | 191167127000 | 665000 | 665000 | 666000 | 665000 | 160 |
| 211 | 20250402 | 151200 | 191060686500 | 665000 | 665000 | 666000 | 665000 | 302 |
| 212 | 20250402 | 151100 | 190859795000 | 665000 | 666000 | 666000 | 665000 | 379 |
| 213 | 20250402 | 151000 | 190607636500 | 666000 | 665000 | 666000 | 665000 | 201 |
| 214 | 20250402 | 150900 | 190473913500 | 666000 | 665000 | 666000 | 665000 | 531 |
| 215 | 20250402 | 150800 | 190120726500 | 665000 | 665000 | 666000 | 664000 | 1046 |
| 216 | 20250402 | 150700 | 189425151500 | 664000 | 665000 | 665000 | 664000 | 487 |
| 217 | 20250402 | 150600 | 189101368500 | 665000 | 665000 | 665000 | 664000 | 145 |
| 218 | 20250402 | 150500 | 189004962500 | 665000 | 665000 | 665000 | 664000 | 341 |
| 219 | 20250402 | 150400 | 188778235000 | 665000 | 666000 | 666000 | 664000 | 1276 |
| 220 | 20250402 | 150300 | 187929451000 | 666000 | 665000 | 666000 | 664000 | 577 |
| 221 | 20250402 | 150200 | 187545650500 | 665000 | 663000 | 665000 | 663000 | 479 |
| 222 | 20250402 | 150100 | 187227453500 | 663000 | 662000 | 664000 | 662000 | 854 |
| 223 | 20250402 | 150000 | 186661666000 | 662000 | 663000 | 663000 | 662000 | 639 |
| 224 | 20250402 | 145900 | 186238477000 | 663000 | 663000 | 663000 | 662000 | 799 |
| 225 | 20250402 | 145800 | 185709328500 | 663000 | 664000 | 664000 | 662000 | 818 |
| 226 | 20250402 | 145700 | 185166843500 | 664000 | 664000 | 664000 | 662000 | 990 |
| 227 | 20250402 | 145600 | 184510388500 | 663000 | 663000 | 664000 | 663000 | 915 |
| 228 | 20250402 | 145500 | 183903528500 | 663000 | 664000 | 664000 | 663000 | 1254 |
| 229 | 20250402 | 145400 | 183071822500 | 663000 | 663000 | 665000 | 663000 | 1458 |
| 230 | 20250402 | 145300 | 182104452000 | 663000 | 667000 | 667000 | 663000 | 1118 |
| 231 | 20250402 | 145200 | 181361797000 | 667000 | 668000 | 668000 | 665000 | 845 |
| 232 | 20250402 | 145100 | 180798707000 | 667000 | 668000 | 669000 | 666000 | 678 |
| 233 | 20250402 | 145000 | 180345879000 | 668000 | 667000 | 668000 | 666000 | 269 |
| 234 | 20250402 | 144900 | 180166325500 | 666000 | 667000 | 667000 | 666000 | 423 |
| 235 | 20250402 | 144800 | 179884224500 | 667000 | 666000 | 667000 | 666000 | 204 |
| 236 | 20250402 | 144700 | 179748281500 | 667000 | 666000 | 667000 | 666000 | 222 |
| 237 | 20250402 | 144600 | 179600355500 | 667000 | 666000 | 668000 | 666000 | 860 |
| 238 | 20250402 | 144500 | 179026741500 | 667000 | 666000 | 667000 | 666000 | 156 |
| 239 | 20250402 | 144400 | 178922741500 | 666000 | 666000 | 667000 | 666000 | 89 |
| 240 | 20250402 | 144300 | 178863411500 | 667000 | 666000 | 667000 | 666000 | 91 |
| 241 | 20250402 | 144200 | 178802732500 | 667000 | 667000 | 667500 | 666000 | 375 |
| 242 | 20250402 | 144100 | 178552624000 | 667000 | 668000 | 669000 | 666000 | 840 |
| 243 | 20250402 | 144000 | 177991656500 | 668000 | 667000 | 669000 | 666000 | 528 |
| 244 | 20250402 | 143900 | 177639156500 | 666000 | 665000 | 667000 | 665000 | 351 |
| 245 | 20250402 | 143800 | 177405370500 | 665000 | 666000 | 666000 | 665000 | 466 |
| 246 | 20250402 | 143700 | 177095279500 | 666000 | 665000 | 666000 | 665000 | 257 |
| 247 | 20250402 | 143600 | 176924174500 | 665000 | 667000 | 667000 | 665000 | 323 |
| 248 | 20250402 | 143500 | 176709057000 | 667000 | 669000 | 669000 | 666000 | 664 |
| 249 | 20250402 | 143400 | 176265565500 | 669000 | 668500 | 669000 | 668000 | 324 |
| 250 | 20250402 | 143300 | 176048931000 | 668500 | 668500 | 668500 | 668000 | 109 |
| 251 | 20250402 | 143200 | 175976094000 | 668000 | 669500 | 669500 | 668000 | 198 |
| 252 | 20250402 | 143100 | 175843706000 | 669500 | 668000 | 670000 | 667000 | 1278 |
| 253 | 20250402 | 143000 | 174988963500 | 668000 | 666000 | 668000 | 665000 | 644 |
| 254 | 20250402 | 142900 | 174559705500 | 665000 | 666000 | 666000 | 665000 | 315 |
| 255 | 20250402 | 142800 | 174350118500 | 665000 | 664000 | 666000 | 663000 | 444 |
| 256 | 20250402 | 142700 | 174055232500 | 664000 | 664000 | 665000 | 662000 | 620 |
| 257 | 20250402 | 142600 | 173643774500 | 665000 | 664000 | 665000 | 663000 | 428 |
| 258 | 20250402 | 142500 | 173359582500 | 664000 | 666000 | 667000 | 663000 | 1799 |
| 259 | 20250402 | 142400 | 172162599000 | 666000 | 664500 | 666000 | 664000 | 876 |
| 260 | 20250402 | 142300 | 171580097000 | 664500 | 665000 | 665000 | 664000 | 150 |
| 261 | 20250402 | 142200 | 171480387000 | 665000 | 665000 | 665000 | 664000 | 195 |
| 262 | 20250402 | 142100 | 171350765000 | 664000 | 665000 | 665000 | 664000 | 71 |
| 263 | 20250402 | 142000 | 171303576000 | 665000 | 665000 | 665000 | 664000 | 829 |
| 264 | 20250402 | 141900 | 170752882000 | 665000 | 665000 | 665000 | 664000 | 307 |
| 265 | 20250402 | 141800 | 170548870000 | 665000 | 663000 | 665000 | 662000 | 679 |
| 266 | 20250402 | 141700 | 170098155000 | 663000 | 660000 | 663000 | 660000 | 605 |
| 267 | 20250402 | 141600 | 169698197000 | 661000 | 662000 | 663000 | 660000 | 1737 |
| 268 | 20250402 | 141500 | 168549503000 | 663000 | 663000 | 664000 | 662000 | 649 |
| 269 | 20250402 | 141400 | 168119265000 | 663000 | 664000 | 665000 | 662000 | 749 |
| 270 | 20250402 | 141300 | 167622393000 | 664000 | 664000 | 665000 | 664000 | 428 |
| 271 | 20250402 | 141200 | 167338082000 | 664000 | 664000 | 665000 | 664000 | 631 |
| 272 | 20250402 | 141100 | 166919062000 | 664000 | 663000 | 665000 | 663000 | 782 |
| 273 | 20250402 | 141000 | 166399821000 | 663000 | 660000 | 666000 | 660000 | 2306 |
| 274 | 20250402 | 140900 | 164872653000 | 660000 | 660000 | 661000 | 660000 | 478 |
| 275 | 20250402 | 140800 | 164557030500 | 660000 | 660000 | 661000 | 660000 | 395 |
| 276 | 20250402 | 140700 | 164296177000 | 660000 | 662000 | 662000 | 660000 | 739 |
| 277 | 20250402 | 140600 | 163808100000 | 662000 | 661000 | 662000 | 661000 | 906 |
| 278 | 20250402 | 140500 | 163209125500 | 661000 | 662000 | 663000 | 661000 | 675 |
| 279 | 20250402 | 140400 | 162762569500 | 663000 | 664000 | 664000 | 662000 | 1005 |
| 280 | 20250402 | 140300 | 162096670500 | 663000 | 664000 | 664000 | 663000 | 525 |
| 281 | 20250402 | 140200 | 161748355500 | 664000 | 667000 | 667000 | 663000 | 712 |
| 282 | 20250402 | 140100 | 161274822500 | 666000 | 666000 | 667000 | 665000 | 276 |
| 283 | 20250402 | 140000 | 161090967500 | 666000 | 667000 | 667000 | 664000 | 992 |
| 284 | 20250402 | 135900 | 160430671000 | 667000 | 669000 | 669000 | 666000 | 1323 |
| 285 | 20250402 | 135800 | 159547777000 | 669000 | 666000 | 669000 | 666000 | 1519 |
| 286 | 20250402 | 135700 | 158532904000 | 667000 | 663000 | 667000 | 663000 | 1410 |
| 287 | 20250402 | 135600 | 157595625000 | 663000 | 662000 | 664000 | 660000 | 2433 |
| 288 | 20250402 | 135500 | 155985240000 | 662000 | 662000 | 664000 | 660000 | 3867 |
| 289 | 20250402 | 135400 | 153425676000 | 661000 | 667000 | 668000 | 661000 | 2669 |
| 290 | 20250402 | 135300 | 151653182500 | 667000 | 670000 | 670000 | 667000 | 1239 |
| 291 | 20250402 | 135200 | 150825085000 | 670000 | 670000 | 670000 | 669000 | 383 |
| 292 | 20250402 | 135100 | 150568733000 | 670000 | 672000 | 672000 | 666000 | 6854 |
| 293 | 20250402 | 135000 | 145981862000 | 671000 | 671000 | 672000 | 671000 | 343 |
| 294 | 20250402 | 134900 | 145751586000 | 671000 | 673000 | 673000 | 671000 | 788 |
| 295 | 20250402 | 134800 | 145222182000 | 673000 | 673000 | 674000 | 672000 | 1089 |
| 296 | 20250402 | 134700 | 144489357500 | 674000 | 673000 | 674000 | 673000 | 398 |
| 297 | 20250402 | 134600 | 144221232500 | 674000 | 673000 | 674000 | 673000 | 248 |
| 298 | 20250402 | 134500 | 144054238500 | 674000 | 673500 | 674000 | 673000 | 192 |
| 299 | 20250402 | 134400 | 143924891000 | 673000 | 673000 | 674000 | 673000 | 471 |
| 300 | 20250402 | 134300 | 143607845000 | 674000 | 674000 | 675000 | 673000 | 325 |
| 301 | 20250402 | 134200 | 143388790000 | 675000 | 675000 | 675000 | 674000 | 186 |
| 302 | 20250402 | 134100 | 143263343000 | 675000 | 675000 | 676000 | 674000 | 415 |
| 303 | 20250402 | 134000 | 142983138000 | 675000 | 677000 | 677000 | 675000 | 867 |
| 304 | 20250402 | 133900 | 142396921000 | 677000 | 675000 | 677000 | 674000 | 624 |
| 305 | 20250402 | 133800 | 141975386500 | 675000 | 675000 | 675000 | 674000 | 400 |
| 306 | 20250402 | 133700 | 141705603500 | 674000 | 673000 | 674000 | 672000 | 677 |
| 307 | 20250402 | 133600 | 141249876500 | 673000 | 672000 | 673000 | 671000 | 888 |
| 308 | 20250402 | 133500 | 140652997500 | 672000 | 672000 | 672000 | 671000 | 433 |
| 309 | 20250402 | 133400 | 140362085500 | 672000 | 674000 | 674000 | 671000 | 2270 |
| 310 | 20250402 | 133300 | 138836028500 | 674000 | 675000 | 675000 | 673000 | 956 |
| 311 | 20250402 | 133200 | 138191428000 | 675000 | 677000 | 677000 | 675000 | 826 |
| 312 | 20250402 | 133100 | 137632974000 | 677000 | 677000 | 678000 | 676000 | 455 |
| 313 | 20250402 | 133000 | 137324910000 | 678000 | 678000 | 678000 | 676000 | 776 |
| 314 | 20250402 | 132900 | 136799394000 | 678000 | 677000 | 679000 | 676500 | 1014 |
| 315 | 20250402 | 132800 | 136112511500 | 677000 | 677000 | 677000 | 676000 | 445 |
| 316 | 20250402 | 132700 | 135811257000 | 677000 | 676000 | 677000 | 675000 | 811 |
| 317 | 20250402 | 132600 | 135263009000 | 676000 | 675000 | 676000 | 675000 | 627 |
| 318 | 20250402 | 132500 | 134839392000 | 676000 | 675000 | 676000 | 674000 | 1123 |
| 319 | 20250402 | 132400 | 134081449000 | 675000 | 677000 | 677000 | 674000 | 1288 |
| 320 | 20250402 | 132300 | 133211630000 | 677000 | 678000 | 679000 | 675000 | 1183 |
| 321 | 20250402 | 132200 | 132410995000 | 679000 | 682000 | 682000 | 677000 | 3399 |
| 322 | 20250402 | 132100 | 130101625000 | 682000 | 682000 | 682000 | 681000 | 237 |
| 323 | 20250402 | 132000 | 129940169000 | 682000 | 682000 | 683000 | 681000 | 574 |
| 324 | 20250402 | 131900 | 129548933000 | 682000 | 684000 | 685000 | 682000 | 1533 |
| 325 | 20250402 | 131800 | 128501304000 | 684000 | 685000 | 685000 | 684000 | 160 |
| 326 | 20250402 | 131700 | 128391741000 | 684000 | 684000 | 685000 | 684000 | 126 |
| 327 | 20250402 | 131600 | 128305515000 | 685000 | 685000 | 685000 | 684000 | 235 |
| 328 | 20250402 | 131500 | 128144680000 | 684000 | 685000 | 685000 | 684000 | 162 |
| 329 | 20250402 | 131400 | 128033813500 | 685000 | 686000 | 687000 | 684000 | 867 |
| 330 | 20250402 | 131300 | 127439438000 | 686000 | 686000 | 687000 | 685000 | 857 |
| 331 | 20250402 | 131200 | 126851401500 | 686000 | 686000 | 686000 | 685000 | 209 |
| 332 | 20250402 | 131100 | 126708082500 | 686000 | 685000 | 686000 | 685000 | 300 |
| 333 | 20250402 | 131000 | 126502518500 | 685000 | 686500 | 687000 | 685000 | 1256 |
| 334 | 20250402 | 130900 | 125641286500 | 686500 | 687000 | 687000 | 686000 | 207 |
| 335 | 20250402 | 130800 | 125499182500 | 686000 | 687000 | 687000 | 686000 | 203 |
| 336 | 20250402 | 130700 | 125359751500 | 686000 | 687000 | 687000 | 686000 | 275 |
| 337 | 20250402 | 130600 | 125170860500 | 687000 | 686000 | 687000 | 686000 | 195 |
| 338 | 20250402 | 130500 | 125036913500 | 687000 | 686000 | 687000 | 686000 | 224 |
| 339 | 20250402 | 130400 | 124883116500 | 686000 | 686000 | 687000 | 686000 | 182 |
| 340 | 20250402 | 130300 | 124758099500 | 687000 | 687000 | 687000 | 686000 | 167 |
| 341 | 20250402 | 130200 | 124643478500 | 687000 | 687000 | 687000 | 686000 | 402 |
| 342 | 20250402 | 130100 | 124367434500 | 687000 | 686500 | 687000 | 686000 | 65 |
| 343 | 20250402 | 130000 | 124322797000 | 686000 | 687000 | 687000 | 686000 | 61 |
| 344 | 20250402 | 125900 | 124280900500 | 687000 | 688000 | 688000 | 686000 | 508 |
| 345 | 20250402 | 125800 | 123931814500 | 687000 | 688000 | 688000 | 687000 | 191 |
| 346 | 20250402 | 125700 | 123800451500 | 687000 | 688000 | 688000 | 687000 | 119 |
| 347 | 20250402 | 125600 | 123718590500 | 688000 | 687000 | 688000 | 687000 | 206 |
| 348 | 20250402 | 125500 | 123576981500 | 688000 | 687000 | 688000 | 686000 | 2091 |
| 349 | 20250402 | 125400 | 122140074500 | 687000 | 687000 | 687000 | 685000 | 344 |
| 350 | 20250402 | 125300 | 121904042500 | 687000 | 687000 | 687000 | 686000 | 194 |
| 351 | 20250402 | 125200 | 121770919500 | 687000 | 687000 | 687000 | 685000 | 397 |
| 352 | 20250402 | 125100 | 121498498500 | 687000 | 687000 | 687000 | 686000 | 217 |
| 353 | 20250402 | 125000 | 121349571000 | 686000 | 687000 | 687000 | 686000 | 84 |
| 354 | 20250402 | 124900 | 121291890000 | 687000 | 687000 | 688000 | 686000 | 440 |
| 355 | 20250402 | 124800 | 120989620500 | 688000 | 685000 | 689000 | 684000 | 4149 |
| 356 | 20250402 | 124700 | 118139149500 | 685000 | 685000 | 685000 | 684000 | 441 |
| 357 | 20250402 | 124600 | 117837326500 | 684000 | 685000 | 685000 | 684000 | 160 |
| 358 | 20250402 | 124500 | 117727816000 | 685000 | 686000 | 686000 | 685000 | 775 |
| 359 | 20250402 | 124400 | 117196815500 | 686000 | 686000 | 686000 | 685000 | 184 |
| 360 | 20250402 | 124300 | 117070627500 | 686000 | 686000 | 686000 | 685000 | 120 |
| 361 | 20250402 | 124200 | 116988331500 | 685000 | 686000 | 686000 | 685000 | 136 |
| 362 | 20250402 | 124100 | 116895044500 | 686000 | 686000 | 686000 | 685000 | 243 |
| 363 | 20250402 | 124000 | 116728387500 | 686000 | 685000 | 686000 | 685000 | 59 |
| 364 | 20250402 | 123900 | 116687928500 | 686000 | 685000 | 686000 | 685000 | 121 |
| 365 | 20250402 | 123800 | 116604928500 | 686000 | 686000 | 686000 | 685000 | 60 |
| 366 | 20250402 | 123700 | 116563775500 | 686000 | 686000 | 687000 | 685000 | 423 |
| 367 | 20250402 | 123600 | 116273543000 | 687000 | 686000 | 687000 | 685000 | 1518 |
| 368 | 20250402 | 123500 | 115232108500 | 686000 | 684000 | 686000 | 684000 | 1048 |
| 369 | 20250402 | 123400 | 114514087500 | 685000 | 685000 | 685000 | 684000 | 185 |
| 370 | 20250402 | 123300 | 114387369500 | 685000 | 684000 | 685000 | 684000 | 145 |
| 371 | 20250402 | 123200 | 114288063500 | 684000 | 684000 | 685000 | 684000 | 163 |
| 372 | 20250402 | 123100 | 114176448500 | 685000 | 684000 | 685000 | 684000 | 660 |
| 373 | 20250402 | 123000 | 113724898500 | 685000 | 684000 | 685000 | 684000 | 106 |
| 374 | 20250402 | 122900 | 113652306000 | 685000 | 685000 | 685000 | 684000 | 206 |
| 375 | 20250402 | 122800 | 113511234000 | 685000 | 685000 | 685000 | 684000 | 125 |
| 376 | 20250402 | 122700 | 113425616000 | 684000 | 685000 | 685000 | 684000 | 246 |
| 377 | 20250402 | 122600 | 113257120000 | 685000 | 685000 | 685000 | 684000 | 48 |
| 378 | 20250402 | 122500 | 113224254000 | 685000 | 685000 | 685000 | 684000 | 345 |
| 379 | 20250402 | 122400 | 112988066000 | 684000 | 685000 | 685000 | 684000 | 128 |
| 380 | 20250402 | 122300 | 112900444000 | 685000 | 684000 | 685000 | 684000 | 165 |
| 381 | 20250402 | 122200 | 112787437000 | 685000 | 684500 | 685000 | 684000 | 68 |
| 382 | 20250402 | 122100 | 112740870500 | 685000 | 684000 | 685000 | 683000 | 368 |
| 383 | 20250402 | 122000 | 112489152000 | 683000 | 684000 | 684000 | 683000 | 87 |
| 384 | 20250402 | 121900 | 112429662000 | 684000 | 683000 | 684000 | 683000 | 247 |
| 385 | 20250402 | 121800 | 112260818000 | 683000 | 683000 | 683000 | 682000 | 308 |
| 386 | 20250402 | 121700 | 112050459000 | 683000 | 683000 | 683000 | 682000 | 84 |
| 387 | 20250402 | 121600 | 111993122000 | 683000 | 683000 | 683000 | 682000 | 76 |
| 388 | 20250402 | 121500 | 111941225000 | 682000 | 683000 | 683000 | 682000 | 112 |
| 389 | 20250402 | 121400 | 111864742000 | 683000 | 683000 | 683000 | 682000 | 167 |
| 390 | 20250402 | 121300 | 111750705000 | 683000 | 683000 | 683000 | 682000 | 110 |
| 391 | 20250402 | 121200 | 111675601000 | 682000 | 683000 | 683000 | 682000 | 85 |
| 392 | 20250402 | 121100 | 111617557000 | 683000 | 683000 | 683000 | 682000 | 66 |
| 393 | 20250402 | 121000 | 111572497500 | 683000 | 682000 | 683000 | 681000 | 131 |
| 394 | 20250402 | 120900 | 111483160500 | 682000 | 681000 | 683000 | 681000 | 291 |
| 395 | 20250402 | 120800 | 111284682000 | 682000 | 681000 | 682000 | 680000 | 143 |
| 396 | 20250402 | 120700 | 111187295000 | 681000 | 682000 | 682000 | 680000 | 531 |
| 397 | 20250402 | 120600 | 110825663000 | 682000 | 683000 | 683000 | 682000 | 324 |
| 398 | 20250402 | 120500 | 110604619000 | 683000 | 683000 | 683000 | 682000 | 85 |
| 399 | 20250402 | 120400 | 110546591000 | 682000 | 683000 | 684000 | 682000 | 652 |
| 400 | 20250402 | 120300 | 110101412500 | 684000 | 684000 | 684000 | 683000 | 172 |
| 401 | 20250402 | 120200 | 109983826000 | 684000 | 684000 | 684000 | 683000 | 214 |
| 402 | 20250402 | 120100 | 109837468000 | 683000 | 684000 | 684000 | 683000 | 274 |
| 403 | 20250402 | 120000 | 109650066000 | 684000 | 684000 | 684000 | 683000 | 95 |
| 404 | 20250402 | 115900 | 109585120000 | 684000 | 684000 | 684000 | 683000 | 102 |
| 405 | 20250402 | 115800 | 109515390000 | 684000 | 684000 | 684000 | 683000 | 182 |
| 406 | 20250402 | 115700 | 109390955000 | 684000 | 684000 | 684000 | 683000 | 76 |
| 407 | 20250402 | 115600 | 109338981000 | 684000 | 684000 | 684000 | 683000 | 178 |
| 408 | 20250402 | 115500 | 109217283000 | 684000 | 684000 | 684000 | 683000 | 166 |
| 409 | 20250402 | 115400 | 109103760000 | 684000 | 684000 | 684000 | 683000 | 133 |
| 410 | 20250402 | 115300 | 109012807000 | 684000 | 683000 | 684000 | 683000 | 144 |
| 411 | 20250402 | 115200 | 108914318000 | 684000 | 683000 | 684000 | 683000 | 101 |
| 412 | 20250402 | 115100 | 108845271000 | 684000 | 684000 | 684000 | 683000 | 119 |
| 413 | 20250402 | 115000 | 108763904000 | 683000 | 684000 | 684000 | 683000 | 269 |
| 414 | 20250402 | 114900 | 108579987000 | 684000 | 685000 | 685000 | 683000 | 731 |
| 415 | 20250402 | 114800 | 108079874000 | 685000 | 685000 | 685000 | 684000 | 136 |
| 416 | 20250402 | 114700 | 107986722500 | 685000 | 685000 | 685000 | 684000 | 135 |
| 417 | 20250402 | 114600 | 107894275500 | 684000 | 684000 | 685000 | 684000 | 169 |
| 418 | 20250402 | 114500 | 107778611500 | 684000 | 683000 | 685000 | 682000 | 361 |
| 419 | 20250402 | 114400 | 107531822500 | 683000 | 684000 | 685000 | 683000 | 1224 |
| 420 | 20250402 | 114300 | 106694518500 | 685000 | 684000 | 685000 | 683000 | 555 |
| 421 | 20250402 | 114200 | 106314826500 | 684000 | 684000 | 684000 | 683000 | 190 |
| 422 | 20250402 | 114100 | 106184878500 | 684000 | 684000 | 684000 | 683000 | 73 |
| 423 | 20250402 | 114000 | 106134951500 | 683000 | 683000 | 684000 | 682000 | 333 |
| 424 | 20250402 | 113900 | 105907503000 | 683000 | 683000 | 683000 | 682000 | 185 |
| 425 | 20250402 | 113800 | 105781165000 | 682000 | 683000 | 683000 | 682000 | 132 |
| 426 | 20250402 | 113700 | 105691046000 | 682000 | 683000 | 683000 | 682000 | 139 |
| 427 | 20250402 | 113600 | 105596136500 | 683000 | 682000 | 683000 | 682000 | 130 |
| 428 | 20250402 | 113500 | 105507359500 | 683000 | 684000 | 684000 | 682000 | 277 |
| 429 | 20250402 | 113400 | 105318212500 | 684000 | 681000 | 684000 | 681000 | 2387 |
| 430 | 20250402 | 113300 | 103688413500 | 682000 | 682000 | 682000 | 680000 | 511 |
| 431 | 20250402 | 113200 | 103340281500 | 682000 | 682000 | 682000 | 681000 | 191 |
| 432 | 20250402 | 113100 | 103210101500 | 682000 | 682000 | 683000 | 681000 | 272 |
| 433 | 20250402 | 113000 | 103024649500 | 682000 | 682000 | 683000 | 682000 | 307 |
| 434 | 20250402 | 112900 | 102815134500 | 683000 | 683000 | 683000 | 682000 | 319 |
| 435 | 20250402 | 112800 | 102597422500 | 683000 | 684000 | 684000 | 683000 | 196 |
| 436 | 20250402 | 112700 | 102463478500 | 684000 | 684000 | 684000 | 683000 | 377 |
| 437 | 20250402 | 112600 | 102205898500 | 684000 | 684000 | 684000 | 683000 | 83 |
| 438 | 20250402 | 112500 | 102149138500 | 683000 | 684000 | 684000 | 683000 | 188 |
| 439 | 20250402 | 112400 | 102020615500 | 684000 | 684000 | 684000 | 683000 | 297 |
| 440 | 20250402 | 112300 | 101817668500 | 683000 | 683500 | 684000 | 683000 | 90 |
| 441 | 20250402 | 112200 | 101756158000 | 683500 | 683000 | 684000 | 683000 | 195 |
| 442 | 20250402 | 112100 | 101622828500 | 683000 | 684000 | 684000 | 683000 | 295 |
| 443 | 20250402 | 112000 | 101421259500 | 684000 | 685000 | 685000 | 683000 | 329 |
| 444 | 20250402 | 111900 | 101196148500 | 685000 | 685000 | 685000 | 684000 | 196 |
| 445 | 20250402 | 111800 | 101061899500 | 685000 | 685000 | 685000 | 684000 | 169 |
| 446 | 20250402 | 111700 | 100946182500 | 685000 | 685000 | 685000 | 684000 | 334 |
| 447 | 20250402 | 111600 | 100717472000 | 685000 | 685000 | 685000 | 684000 | 271 |
| 448 | 20250402 | 111500 | 100531860000 | 684000 | 686000 | 686000 | 684000 | 557 |
| 449 | 20250402 | 111400 | 100150233000 | 686000 | 685500 | 686000 | 685000 | 281 |
| 450 | 20250402 | 111300 | 99957624000 | 686000 | 686000 | 686000 | 685000 | 647 |
| 451 | 20250402 | 111200 | 99514031000 | 686000 | 685000 | 686000 | 684000 | 857 |
| 452 | 20250402 | 111100 | 98927222000 | 685000 | 685000 | 685000 | 684000 | 445 |
| 453 | 20250402 | 111000 | 98622546000 | 684000 | 686000 | 686000 | 684000 | 662 |
| 454 | 20250402 | 110900 | 98168966500 | 686000 | 686000 | 686000 | 685000 | 405 |
| 455 | 20250402 | 110800 | 97891178000 | 686000 | 687000 | 687000 | 685000 | 665 |
| 456 | 20250402 | 110700 | 97434973000 | 687000 | 687000 | 687000 | 686000 | 405 |
| 457 | 20250402 | 110600 | 97156965000 | 687000 | 687000 | 687000 | 686000 | 230 |
| 458 | 20250402 | 110500 | 96999045500 | 686000 | 687000 | 687000 | 686000 | 271 |
| 459 | 20250402 | 110400 | 96812999500 | 687000 | 686000 | 687000 | 686000 | 375 |
| 460 | 20250402 | 110300 | 96555509500 | 686000 | 687000 | 687000 | 685000 | 601 |
| 461 | 20250402 | 110200 | 96143110000 | 687000 | 686000 | 687000 | 685000 | 919 |
| 462 | 20250402 | 110100 | 95512537500 | 686000 | 685000 | 686000 | 685000 | 206 |
| 463 | 20250402 | 110000 | 95371246500 | 686000 | 685000 | 686000 | 685000 | 236 |
| 464 | 20250402 | 105900 | 95209399500 | 686000 | 686000 | 686000 | 683000 | 887 |
| 465 | 20250402 | 105800 | 94601666000 | 686000 | 686000 | 686000 | 685000 | 1257 |
| 466 | 20250402 | 105700 | 93739562500 | 685000 | 684000 | 686000 | 683000 | 2141 |
| 467 | 20250402 | 105600 | 92273548000 | 684000 | 682000 | 684000 | 681000 | 1266 |
| 468 | 20250402 | 105500 | 91408860500 | 682000 | 682000 | 682000 | 681000 | 233 |
| 469 | 20250402 | 105400 | 91250019500 | 681500 | 679000 | 683000 | 679000 | 3804 |
| 470 | 20250402 | 105300 | 88661587000 | 679000 | 678000 | 679000 | 678000 | 315 |
| 471 | 20250402 | 105200 | 88447724000 | 679000 | 679000 | 679000 | 677000 | 305 |
| 472 | 20250402 | 105100 | 88240846000 | 679000 | 679000 | 679000 | 678000 | 129 |
| 473 | 20250402 | 105000 | 88153273000 | 679000 | 678000 | 679000 | 678000 | 908 |
| 474 | 20250402 | 104900 | 87536905000 | 679000 | 678000 | 679000 | 677000 | 366 |
| 475 | 20250402 | 104800 | 87288655000 | 679000 | 679000 | 679000 | 678000 | 190 |
| 476 | 20250402 | 104700 | 87159661000 | 679000 | 679000 | 679000 | 678000 | 195 |
| 477 | 20250402 | 104600 | 87027354000 | 679000 | 678000 | 679000 | 677000 | 262 |
| 478 | 20250402 | 104500 | 86849631000 | 678000 | 678000 | 678000 | 677000 | 105 |
| 479 | 20250402 | 104400 | 86778461000 | 677000 | 677000 | 678000 | 677000 | 134 |
| 480 | 20250402 | 104300 | 86687640000 | 678000 | 678000 | 678000 | 677000 | 343 |
| 481 | 20250402 | 104200 | 86455149000 | 678000 | 678000 | 678000 | 677000 | 81 |
| 482 | 20250402 | 104100 | 86400244000 | 677000 | 677000 | 678000 | 677000 | 331 |
| 483 | 20250402 | 104000 | 86175916000 | 678000 | 677000 | 678000 | 677000 | 162 |
| 484 | 20250402 | 103900 | 86066105000 | 677000 | 677000 | 678000 | 676000 | 165 |
| 485 | 20250402 | 103800 | 85954382000 | 677000 | 677000 | 677000 | 676000 | 162 |
| 486 | 20250402 | 103700 | 85844718000 | 677000 | 678000 | 678000 | 677000 | 425 |
| 487 | 20250402 | 103600 | 85556714500 | 678000 | 676000 | 678000 | 676000 | 208 |
| 488 | 20250402 | 103500 | 85415884500 | 677000 | 676000 | 677000 | 675000 | 257 |
| 489 | 20250402 | 103400 | 85242244500 | 676000 | 675000 | 676000 | 675000 | 131 |
| 490 | 20250402 | 103300 | 85153722500 | 675000 | 677000 | 677000 | 674000 | 1572 |
| 491 | 20250402 | 103200 | 84092302500 | 677000 | 677000 | 677000 | 676000 | 136 |
| 492 | 20250402 | 103100 | 84000298500 | 678000 | 678000 | 678000 | 677000 | 320 |
| 493 | 20250402 | 103000 | 83783598500 | 678000 | 677000 | 678000 | 677000 | 113 |
| 494 | 20250402 | 102900 | 83707022500 | 678000 | 680000 | 680000 | 677000 | 1288 |
| 495 | 20250402 | 102800 | 82833365500 | 680000 | 679000 | 680000 | 678000 | 356 |
| 496 | 20250402 | 102700 | 82591574500 | 678000 | 678500 | 679000 | 678000 | 250 |
| 497 | 20250402 | 102600 | 82421846000 | 679000 | 678000 | 679000 | 678000 | 1307 |
| 498 | 20250402 | 102500 | 81534423000 | 678000 | 680000 | 680000 | 678000 | 677 |
| 499 | 20250402 | 102400 | 81074570000 | 680000 | 678000 | 680000 | 678000 | 1642 |
| 500 | 20250402 | 102300 | 79959462000 | 679000 | 679000 | 679000 | 678000 | 607 |
| 501 | 20250402 | 102200 | 79547326000 | 679000 | 679000 | 679000 | 678000 | 495 |
| 502 | 20250402 | 102100 | 79211234000 | 679000 | 679000 | 679000 | 678000 | 112 |
| 503 | 20250402 | 102000 | 79135212000 | 678000 | 678000 | 679000 | 678000 | 203 |
| 504 | 20250402 | 101900 | 78997448000 | 679000 | 679000 | 679000 | 678000 | 104 |
| 505 | 20250402 | 101800 | 78926841000 | 679000 | 678000 | 679000 | 677000 | 180 |
| 506 | 20250402 | 101700 | 78804778000 | 678000 | 679000 | 679000 | 677000 | 1463 |
| 507 | 20250402 | 101600 | 77811974500 | 679000 | 677000 | 679000 | 677000 | 1133 |
| 508 | 20250402 | 101500 | 77043431000 | 677000 | 677000 | 678000 | 677000 | 159 |
| 509 | 20250402 | 101400 | 76935695000 | 678000 | 678000 | 678000 | 677000 | 137 |
| 510 | 20250402 | 101300 | 76842876000 | 677000 | 678000 | 678000 | 677000 | 364 |
| 511 | 20250402 | 101200 | 76596420000 | 677000 | 678000 | 678000 | 677000 | 107 |
| 512 | 20250402 | 101100 | 76523925000 | 678000 | 678000 | 678000 | 677000 | 260 |
| 513 | 20250402 | 101000 | 76347849000 | 677000 | 678000 | 678000 | 676000 | 282 |
| 514 | 20250402 | 100900 | 76156943000 | 678000 | 677000 | 678000 | 677000 | 174 |
| 515 | 20250402 | 100800 | 76039118500 | 677000 | 677000 | 678000 | 676000 | 614 |
| 516 | 20250402 | 100700 | 75623399000 | 678000 | 676000 | 678000 | 676000 | 722 |
| 517 | 20250402 | 100600 | 75134475000 | 676000 | 676000 | 677000 | 675000 | 427 |
| 518 | 20250402 | 100500 | 74845680500 | 675000 | 676000 | 676000 | 675000 | 292 |
| 519 | 20250402 | 100400 | 74648349000 | 676000 | 676000 | 676000 | 675000 | 179 |
| 520 | 20250402 | 100300 | 74527367000 | 676000 | 676000 | 676000 | 675000 | 154 |
| 521 | 20250402 | 100200 | 74423278000 | 676000 | 675000 | 676000 | 675000 | 156 |
| 522 | 20250402 | 100100 | 74317895000 | 675000 | 675000 | 676000 | 674000 | 617 |
| 523 | 20250402 | 100000 | 73901446000 | 676000 | 675000 | 677000 | 675000 | 421 |
| 524 | 20250402 | 095900 | 73616756000 | 675000 | 675000 | 676000 | 675000 | 625 |
| 525 | 20250402 | 095800 | 73194707000 | 676000 | 675500 | 677000 | 675000 | 600 |
| 526 | 20250402 | 095700 | 72789024000 | 676000 | 674000 | 676000 | 674000 | 493 |
| 527 | 20250402 | 095600 | 72456153000 | 676000 | 675000 | 676000 | 674000 | 636 |
| 528 | 20250402 | 095500 | 72026854000 | 674000 | 676000 | 676000 | 674000 | 350 |
| 529 | 20250402 | 095400 | 71790846000 | 676000 | 676000 | 677000 | 674000 | 598 |
| 530 | 20250402 | 095300 | 71387135000 | 675000 | 674000 | 676000 | 674000 | 465 |
| 531 | 20250402 | 095200 | 71073466500 | 675000 | 676000 | 677000 | 675000 | 844 |
| 532 | 20250402 | 095100 | 70503538500 | 677000 | 675000 | 677000 | 675000 | 256 |
| 533 | 20250402 | 095000 | 70330471500 | 676000 | 676000 | 677000 | 675000 | 658 |
| 534 | 20250402 | 094900 | 69885676500 | 677000 | 677000 | 677000 | 676000 | 274 |
| 535 | 20250402 | 094800 | 69700321500 | 676000 | 677000 | 678000 | 676000 | 250 |
| 536 | 20250402 | 094700 | 69531041500 | 678000 | 678000 | 678000 | 676000 | 534 |
| 537 | 20250402 | 094600 | 69169457500 | 677000 | 677000 | 678000 | 677000 | 322 |
| 538 | 20250402 | 094500 | 68951318500 | 678000 | 678000 | 678000 | 676000 | 496 |
| 539 | 20250402 | 094400 | 68615404500 | 678000 | 677000 | 678000 | 677000 | 188 |
| 540 | 20250402 | 094300 | 68488077500 | 678000 | 678000 | 678000 | 676000 | 1185 |
| 541 | 20250402 | 094200 | 67685324500 | 677000 | 678000 | 678000 | 676000 | 446 |
| 542 | 20250402 | 094100 | 67383221500 | 678000 | 675000 | 678000 | 675000 | 409 |
| 543 | 20250402 | 094000 | 67106484500 | 675000 | 676000 | 678000 | 675000 | 367 |
| 544 | 20250402 | 093900 | 66858306500 | 678000 | 676000 | 678000 | 675000 | 790 |
| 545 | 20250402 | 093800 | 66323479500 | 676000 | 676000 | 677000 | 675000 | 456 |
| 546 | 20250402 | 093700 | 66015050500 | 676000 | 677000 | 678000 | 675000 | 1003 |
| 547 | 20250402 | 093600 | 65335571500 | 677000 | 677000 | 678000 | 676000 | 669 |
| 548 | 20250402 | 093500 | 64882484500 | 677000 | 676000 | 677000 | 676000 | 331 |
| 549 | 20250402 | 093400 | 64658566500 | 676000 | 676000 | 676000 | 675000 | 324 |
| 550 | 20250402 | 093300 | 64439614500 | 675000 | 673500 | 676000 | 673000 | 337 |
| 551 | 20250402 | 093200 | 64212305500 | 673500 | 676000 | 676000 | 673000 | 872 |
| 552 | 20250402 | 093100 | 63624547000 | 675000 | 678000 | 678000 | 674000 | 1252 |
| 553 | 20250402 | 093000 | 62777986000 | 677000 | 678500 | 679000 | 677000 | 578 |
| 554 | 20250402 | 092900 | 62386215000 | 679000 | 678000 | 679000 | 678000 | 282 |
| 555 | 20250402 | 092800 | 62194939000 | 678000 | 679000 | 679000 | 678000 | 787 |
| 556 | 20250402 | 092700 | 61661025000 | 679000 | 680000 | 680000 | 677000 | 2185 |
| 557 | 20250402 | 092600 | 60176977000 | 680000 | 677000 | 680000 | 676000 | 1837 |
| 558 | 20250402 | 092500 | 58930620000 | 677000 | 677000 | 677000 | 676000 | 505 |
| 559 | 20250402 | 092400 | 58588848000 | 677000 | 675000 | 678000 | 675000 | 594 |
| 560 | 20250402 | 092300 | 58187032000 | 675000 | 675000 | 678000 | 674000 | 1446 |
| 561 | 20250402 | 092200 | 57209271000 | 675000 | 674000 | 675000 | 673000 | 430 |
| 562 | 20250402 | 092100 | 56919350000 | 674000 | 674000 | 676000 | 673000 | 1226 |
| 563 | 20250402 | 092000 | 56092747000 | 674000 | 673000 | 674000 | 673000 | 1002 |
| 564 | 20250402 | 091900 | 55418108500 | 674000 | 672000 | 674000 | 671000 | 738 |
| 565 | 20250402 | 091800 | 54921827000 | 672000 | 673000 | 673000 | 671000 | 1543 |
| 566 | 20250402 | 091700 | 53885421500 | 673000 | 676000 | 676000 | 672000 | 2199 |
| 567 | 20250402 | 091600 | 52402804500 | 675000 | 677000 | 677000 | 674000 | 1193 |
| 568 | 20250402 | 091500 | 51596734000 | 678000 | 675000 | 679000 | 675000 | 530 |
| 569 | 20250402 | 091400 | 51237963000 | 677000 | 678000 | 680000 | 676000 | 2091 |
| 570 | 20250402 | 091300 | 49820225000 | 678000 | 678000 | 679000 | 675000 | 2435 |
| 571 | 20250402 | 091200 | 48170707000 | 678000 | 675000 | 679000 | 675000 | 2586 |
| 572 | 20250402 | 091100 | 46419597000 | 675000 | 674000 | 676000 | 673000 | 1927 |
| 573 | 20250402 | 091000 | 45119219500 | 674000 | 676000 | 677000 | 673000 | 2123 |
| 574 | 20250402 | 090900 | 43685340500 | 676000 | 673000 | 680000 | 671000 | 3697 |
| 575 | 20250402 | 090800 | 41185914500 | 671000 | 676000 | 677000 | 670000 | 4663 |
| 576 | 20250402 | 090700 | 38050741500 | 676000 | 683000 | 684000 | 673000 | 5740 |
| 577 | 20250402 | 090600 | 34164513500 | 682000 | 684000 | 685000 | 681000 | 4087 |
| 578 | 20250402 | 090500 | 31375146000 | 683000 | 682000 | 685000 | 681000 | 3372 |
| 579 | 20250402 | 090400 | 29071900000 | 682000 | 688000 | 688000 | 680000 | 4819 |
| 580 | 20250402 | 090300 | 25780258500 | 687000 | 692000 | 694000 | 687000 | 6079 |
| 581 | 20250402 | 090200 | 21579641500 | 693000 | 689000 | 694000 | 688000 | 12629 |
| 582 | 20250402 | 090100 | 12851400000 | 689000 | 684000 | 690000 | 683000 | 7599 |
| 583 | 20250402 | 090000 | 7633272000 | 684000 | 685000 | 685000 | 677000 | 11182 |