35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 184200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 3 | 20250408 | 184100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 4 | 20250408 | 184000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 5 | 20250408 | 183900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 6 | 20250408 | 183800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 7 | 20250408 | 183700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 8 | 20250408 | 183600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 9 | 20250408 | 183500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 10 | 20250408 | 183400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 11 | 20250408 | 183300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 12 | 20250408 | 183200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 13 | 20250408 | 183100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 14 | 20250408 | 183000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 15 | 20250408 | 182900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 16 | 20250408 | 182800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 17 | 20250408 | 182700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 18 | 20250408 | 182600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 19 | 20250408 | 182500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 20 | 20250408 | 182400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 21 | 20250408 | 182300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 22 | 20250408 | 182200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 23 | 20250408 | 182100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 24 | 20250408 | 182000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 25 | 20250408 | 181900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 26 | 20250408 | 181800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 27 | 20250408 | 181700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 28 | 20250408 | 181600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 29 | 20250408 | 181500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 30 | 20250408 | 181400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 31 | 20250408 | 181300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 32 | 20250408 | 181200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 33 | 20250408 | 181100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 34 | 20250408 | 181000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 35 | 20250408 | 180900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 36 | 20250408 | 180800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 37 | 20250408 | 180700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 38 | 20250408 | 180600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 39 | 20250408 | 180500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 40 | 20250408 | 180400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 41 | 20250408 | 180300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 42 | 20250408 | 180200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 43 | 20250408 | 180100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 44 | 20250408 | 180000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 45 | 20250408 | 175900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 46 | 20250408 | 175800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 47 | 20250408 | 175700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 48 | 20250408 | 175600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 49 | 20250408 | 175500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 50 | 20250408 | 175400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 51 | 20250408 | 175300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 52 | 20250408 | 175200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 53 | 20250408 | 175100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 54 | 20250408 | 175000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 55 | 20250408 | 174900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 56 | 20250408 | 174800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 57 | 20250408 | 174700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 58 | 20250408 | 174600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 59 | 20250408 | 174500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 60 | 20250408 | 174400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 61 | 20250408 | 174300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 62 | 20250408 | 174200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 63 | 20250408 | 174100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 64 | 20250408 | 174000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 65 | 20250408 | 173900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 66 | 20250408 | 173800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 67 | 20250408 | 173700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 68 | 20250408 | 173600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 69 | 20250408 | 173500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 70 | 20250408 | 173400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 71 | 20250408 | 173300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 72 | 20250408 | 173200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 73 | 20250408 | 173100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 74 | 20250408 | 173000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 75 | 20250408 | 172900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 76 | 20250408 | 172800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 77 | 20250408 | 172700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 78 | 20250408 | 172600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 79 | 20250408 | 172500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 80 | 20250408 | 172400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 81 | 20250408 | 172300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 82 | 20250408 | 172200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 83 | 20250408 | 172100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 84 | 20250408 | 172000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 85 | 20250408 | 171900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 86 | 20250408 | 171800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 87 | 20250408 | 171700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 88 | 20250408 | 171600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 89 | 20250408 | 171500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 90 | 20250408 | 171400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 91 | 20250408 | 171300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 92 | 20250408 | 171200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 93 | 20250408 | 171100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 94 | 20250408 | 171000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 95 | 20250408 | 170900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 96 | 20250408 | 170800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 97 | 20250408 | 170700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 98 | 20250408 | 170600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 99 | 20250408 | 170500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 100 | 20250408 | 170400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 101 | 20250408 | 170300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 102 | 20250408 | 170200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 103 | 20250408 | 170100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 104 | 20250408 | 170000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 105 | 20250408 | 165900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 106 | 20250408 | 165800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 107 | 20250408 | 165700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 108 | 20250408 | 165600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 109 | 20250408 | 165500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 110 | 20250408 | 165400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 111 | 20250408 | 165300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 112 | 20250408 | 165200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 113 | 20250408 | 165100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 114 | 20250408 | 165000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 115 | 20250408 | 164900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 116 | 20250408 | 164800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 117 | 20250408 | 164700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 118 | 20250408 | 164600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 119 | 20250408 | 164500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 120 | 20250408 | 164400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 121 | 20250408 | 164300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 122 | 20250408 | 164200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 123 | 20250408 | 164100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 124 | 20250408 | 164000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 125 | 20250408 | 163900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 126 | 20250408 | 163800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 127 | 20250408 | 163700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 128 | 20250408 | 163600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 129 | 20250408 | 163500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 130 | 20250408 | 163400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 131 | 20250408 | 163300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 132 | 20250408 | 163200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 133 | 20250408 | 163100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 134 | 20250408 | 163000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 135 | 20250408 | 162900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 136 | 20250408 | 162800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 137 | 20250408 | 162700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 138 | 20250408 | 162600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 139 | 20250408 | 162500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 140 | 20250408 | 162400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 141 | 20250408 | 162300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 142 | 20250408 | 162200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 143 | 20250408 | 162100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 144 | 20250408 | 162000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 145 | 20250408 | 161900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 146 | 20250408 | 161800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 147 | 20250408 | 161700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 148 | 20250408 | 161600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 149 | 20250408 | 161500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 150 | 20250408 | 161400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 151 | 20250408 | 161300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 152 | 20250408 | 161200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 153 | 20250408 | 161100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 154 | 20250408 | 161000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 155 | 20250408 | 160900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 156 | 20250408 | 160800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 157 | 20250408 | 160700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 158 | 20250408 | 160600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 159 | 20250408 | 160500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 160 | 20250408 | 160400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 161 | 20250408 | 160300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 162 | 20250408 | 160200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 163 | 20250408 | 160100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 164 | 20250408 | 160000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 165 | 20250408 | 155900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 166 | 20250408 | 155800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 167 | 20250408 | 155700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 168 | 20250408 | 155600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 169 | 20250408 | 155500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 170 | 20250408 | 155400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 171 | 20250408 | 155300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 172 | 20250408 | 155200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 173 | 20250408 | 155100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 174 | 20250408 | 155000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 175 | 20250408 | 154900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 176 | 20250408 | 154800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 177 | 20250408 | 154700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 178 | 20250408 | 154600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 179 | 20250408 | 154500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 180 | 20250408 | 154400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 181 | 20250408 | 154300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 182 | 20250408 | 154200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 183 | 20250408 | 154100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 184 | 20250408 | 154000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 185 | 20250408 | 153900 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 186 | 20250408 | 153800 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 187 | 20250408 | 153700 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 188 | 20250408 | 153600 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 189 | 20250408 | 153500 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 190 | 20250408 | 153400 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 191 | 20250408 | 153300 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 192 | 20250408 | 153200 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 193 | 20250408 | 153100 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 0 |
| 194 | 20250408 | 153000 | 363621842000 | 698000 | 698000 | 698000 | 698000 | 23516 |
| 195 | 20250408 | 152900 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 196 | 20250408 | 152800 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 197 | 20250408 | 152700 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 198 | 20250408 | 152600 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 199 | 20250408 | 152500 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 200 | 20250408 | 152400 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 201 | 20250408 | 152300 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 202 | 20250408 | 152200 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 203 | 20250408 | 152100 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 204 | 20250408 | 152000 | 347207674000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 205 | 20250408 | 151900 | 347207674000 | 700000 | 699000 | 701000 | 698000 | 1253 |
| 206 | 20250408 | 151800 | 346331408000 | 698000 | 698000 | 699000 | 697000 | 527 |
| 207 | 20250408 | 151700 | 345963558000 | 698000 | 698000 | 698000 | 695000 | 1487 |
| 208 | 20250408 | 151600 | 344927814000 | 698000 | 699000 | 700000 | 696000 | 1162 |
| 209 | 20250408 | 151500 | 344117023500 | 699000 | 701000 | 702000 | 698000 | 2225 |
| 210 | 20250408 | 151400 | 342560068000 | 700000 | 701000 | 702000 | 700000 | 1309 |
| 211 | 20250408 | 151300 | 341642609000 | 701000 | 700000 | 701000 | 700000 | 364 |
| 212 | 20250408 | 151200 | 341387581500 | 701000 | 701500 | 702000 | 700000 | 1281 |
| 213 | 20250408 | 151100 | 340490234500 | 702000 | 703000 | 703000 | 700000 | 1540 |
| 214 | 20250408 | 151000 | 339410568000 | 701000 | 704000 | 704000 | 701000 | 1755 |
| 215 | 20250408 | 150900 | 338178103000 | 704000 | 704000 | 705000 | 703000 | 2727 |
| 216 | 20250408 | 150800 | 336258647000 | 704000 | 700000 | 704000 | 700000 | 7160 |
| 217 | 20250408 | 150700 | 331240136500 | 700000 | 699000 | 700000 | 698000 | 1922 |
| 218 | 20250408 | 150600 | 329896323000 | 699000 | 699000 | 699000 | 698000 | 898 |
| 219 | 20250408 | 150500 | 329268715500 | 699000 | 699000 | 699000 | 698000 | 966 |
| 220 | 20250408 | 150400 | 328594072000 | 699000 | 697000 | 699000 | 697000 | 859 |
| 221 | 20250408 | 150300 | 327994331000 | 697000 | 698000 | 699000 | 697000 | 1068 |
| 222 | 20250408 | 150200 | 327248702000 | 698500 | 697500 | 699000 | 697000 | 893 |
| 223 | 20250408 | 150100 | 326624889000 | 698000 | 698000 | 699000 | 697000 | 563 |
| 224 | 20250408 | 150000 | 326231899500 | 698000 | 698000 | 699000 | 697000 | 1493 |
| 225 | 20250408 | 145900 | 325189870500 | 698000 | 699000 | 699000 | 697000 | 632 |
| 226 | 20250408 | 145800 | 324748720500 | 698000 | 697500 | 699000 | 697000 | 1126 |
| 227 | 20250408 | 145700 | 323962879500 | 697500 | 698000 | 698000 | 697000 | 419 |
| 228 | 20250408 | 145600 | 323670602000 | 698000 | 697000 | 698000 | 696000 | 526 |
| 229 | 20250408 | 145500 | 323303917000 | 697000 | 697000 | 698000 | 696000 | 1000 |
| 230 | 20250408 | 145400 | 322607042000 | 698000 | 697000 | 698000 | 696000 | 572 |
| 231 | 20250408 | 145300 | 322208402000 | 697000 | 696000 | 697000 | 695000 | 464 |
| 232 | 20250408 | 145200 | 321885356000 | 695000 | 696000 | 696000 | 695000 | 394 |
| 233 | 20250408 | 145100 | 321611267500 | 696000 | 695000 | 696000 | 694000 | 851 |
| 234 | 20250408 | 145000 | 321019892000 | 695000 | 694000 | 695000 | 693000 | 627 |
| 235 | 20250408 | 144900 | 320584733000 | 694000 | 693000 | 694000 | 693000 | 462 |
| 236 | 20250408 | 144800 | 320264238000 | 693000 | 695000 | 695000 | 693000 | 765 |
| 237 | 20250408 | 144700 | 319733268500 | 694000 | 694000 | 695000 | 694000 | 481 |
| 238 | 20250408 | 144600 | 319399267500 | 694000 | 696000 | 696000 | 694000 | 2371 |
| 239 | 20250408 | 144500 | 317751811500 | 696000 | 697000 | 697000 | 695000 | 663 |
| 240 | 20250408 | 144400 | 317290276500 | 697000 | 698000 | 698000 | 696000 | 1007 |
| 241 | 20250408 | 144300 | 316588254000 | 698000 | 698000 | 698000 | 697000 | 658 |
| 242 | 20250408 | 144200 | 316129055500 | 697000 | 697000 | 698000 | 697000 | 532 |
| 243 | 20250408 | 144100 | 315757814000 | 697000 | 698000 | 698000 | 697000 | 412 |
| 244 | 20250408 | 144000 | 315470471500 | 697000 | 697000 | 698000 | 697000 | 491 |
| 245 | 20250408 | 143900 | 315127886500 | 698000 | 698000 | 698000 | 697000 | 292 |
| 246 | 20250408 | 143800 | 314924204500 | 698000 | 699000 | 699000 | 697000 | 893 |
| 247 | 20250408 | 143700 | 314300776500 | 698000 | 698000 | 699000 | 698000 | 482 |
| 248 | 20250408 | 143600 | 313964185500 | 699000 | 698000 | 699000 | 697000 | 1256 |
| 249 | 20250408 | 143500 | 313087541000 | 697000 | 697000 | 698000 | 697000 | 275 |
| 250 | 20250408 | 143400 | 312895695000 | 697000 | 697000 | 698000 | 697000 | 472 |
| 251 | 20250408 | 143300 | 312566444000 | 697000 | 697000 | 698000 | 697000 | 372 |
| 252 | 20250408 | 143200 | 312307022000 | 697000 | 697000 | 698000 | 696000 | 304 |
| 253 | 20250408 | 143100 | 312095027000 | 696000 | 696000 | 698000 | 695000 | 1133 |
| 254 | 20250408 | 143000 | 311305989500 | 696000 | 695000 | 696000 | 693000 | 947 |
| 255 | 20250408 | 142900 | 310648144500 | 694000 | 697000 | 697000 | 693000 | 1452 |
| 256 | 20250408 | 142800 | 309639030000 | 697000 | 697000 | 697000 | 696000 | 852 |
| 257 | 20250408 | 142700 | 309045539500 | 696000 | 697000 | 697000 | 696000 | 449 |
| 258 | 20250408 | 142600 | 308732660500 | 696000 | 696000 | 697000 | 695000 | 390 |
| 259 | 20250408 | 142500 | 308461177000 | 697000 | 696000 | 697000 | 695000 | 472 |
| 260 | 20250408 | 142400 | 308132643000 | 696000 | 698000 | 698000 | 695000 | 1392 |
| 261 | 20250408 | 142300 | 307162701000 | 698000 | 698000 | 698000 | 697000 | 265 |
| 262 | 20250408 | 142200 | 306977756000 | 697000 | 697000 | 698000 | 696000 | 384 |
| 263 | 20250408 | 142100 | 306710016000 | 696000 | 696000 | 697000 | 696000 | 156 |
| 264 | 20250408 | 142000 | 306601340500 | 697000 | 697000 | 698000 | 696000 | 614 |
| 265 | 20250408 | 141900 | 306173365500 | 696000 | 697000 | 698000 | 696000 | 661 |
| 266 | 20250408 | 141800 | 305712697500 | 697000 | 696000 | 697000 | 695000 | 371 |
| 267 | 20250408 | 141700 | 305454345500 | 696000 | 695000 | 696000 | 694000 | 736 |
| 268 | 20250408 | 141600 | 304942796500 | 695000 | 697000 | 697000 | 694000 | 1925 |
| 269 | 20250408 | 141500 | 303604037500 | 697000 | 697000 | 698000 | 696000 | 515 |
| 270 | 20250408 | 141400 | 303245092000 | 697000 | 698000 | 699000 | 696000 | 886 |
| 271 | 20250408 | 141300 | 302627134000 | 698000 | 699000 | 699000 | 698000 | 756 |
| 272 | 20250408 | 141200 | 302099285500 | 698000 | 700000 | 700000 | 696000 | 3464 |
| 273 | 20250408 | 141100 | 299680303500 | 699000 | 700000 | 700000 | 699000 | 364 |
| 274 | 20250408 | 141000 | 299425672000 | 700000 | 699000 | 700000 | 699000 | 573 |
| 275 | 20250408 | 140900 | 299024926000 | 700000 | 698500 | 700000 | 698000 | 2551 |
| 276 | 20250408 | 140800 | 297240552000 | 699000 | 699000 | 699000 | 698000 | 1492 |
| 277 | 20250408 | 140700 | 296198145000 | 699000 | 698000 | 699000 | 698000 | 459 |
| 278 | 20250408 | 140600 | 295877384000 | 698000 | 699000 | 699000 | 698000 | 885 |
| 279 | 20250408 | 140500 | 295259243000 | 699000 | 699000 | 699000 | 698000 | 714 |
| 280 | 20250408 | 140400 | 294760356500 | 699000 | 699000 | 699000 | 698000 | 361 |
| 281 | 20250408 | 140300 | 294508140500 | 699000 | 698000 | 699000 | 698000 | 676 |
| 282 | 20250408 | 140200 | 294035917000 | 699000 | 699000 | 699000 | 698000 | 301 |
| 283 | 20250408 | 140100 | 293825646500 | 698000 | 698000 | 699000 | 697000 | 1121 |
| 284 | 20250408 | 140000 | 293042959500 | 698000 | 698000 | 699000 | 696000 | 1709 |
| 285 | 20250408 | 135900 | 291850901500 | 698000 | 699000 | 699000 | 696000 | 3095 |
| 286 | 20250408 | 135800 | 289691443000 | 699000 | 698500 | 699000 | 698000 | 617 |
| 287 | 20250408 | 135700 | 289260285500 | 698500 | 698000 | 699000 | 698000 | 2805 |
| 288 | 20250408 | 135600 | 287300386000 | 698000 | 697000 | 699000 | 697000 | 2380 |
| 289 | 20250408 | 135500 | 285639348500 | 697000 | 697000 | 698000 | 696000 | 898 |
| 290 | 20250408 | 135400 | 285013316500 | 696000 | 697000 | 697000 | 696000 | 1264 |
| 291 | 20250408 | 135300 | 284132643000 | 697000 | 696000 | 697000 | 695000 | 1095 |
| 292 | 20250408 | 135200 | 283370422000 | 695000 | 695000 | 696000 | 695000 | 380 |
| 293 | 20250408 | 135100 | 283106121000 | 696000 | 697000 | 698000 | 695000 | 2268 |
| 294 | 20250408 | 135000 | 281526181500 | 697000 | 696000 | 697000 | 696000 | 797 |
| 295 | 20250408 | 134900 | 280970871000 | 697000 | 696000 | 697000 | 696000 | 1219 |
| 296 | 20250408 | 134800 | 280121498000 | 696000 | 696000 | 697000 | 696000 | 989 |
| 297 | 20250408 | 134700 | 279432645500 | 696000 | 694000 | 697000 | 694000 | 6606 |
| 298 | 20250408 | 134600 | 274839811500 | 695000 | 695000 | 695000 | 694000 | 1438 |
| 299 | 20250408 | 134500 | 273841612000 | 694000 | 694000 | 695000 | 693000 | 1931 |
| 300 | 20250408 | 134400 | 272501060000 | 694000 | 694000 | 694000 | 693000 | 723 |
| 301 | 20250408 | 134300 | 271999673500 | 694000 | 693000 | 694000 | 693000 | 1921 |
| 302 | 20250408 | 134200 | 270667918000 | 693000 | 693000 | 693000 | 692000 | 481 |
| 303 | 20250408 | 134100 | 270334690000 | 693000 | 692000 | 693000 | 692000 | 423 |
| 304 | 20250408 | 134000 | 270041798000 | 692000 | 692000 | 693000 | 691000 | 773 |
| 305 | 20250408 | 133900 | 269507137000 | 691000 | 692000 | 693000 | 691000 | 924 |
| 306 | 20250408 | 133800 | 268867783000 | 693000 | 691000 | 693000 | 690000 | 1377 |
| 307 | 20250408 | 133700 | 267914822000 | 691000 | 691000 | 691000 | 689000 | 684 |
| 308 | 20250408 | 133600 | 267442490000 | 691000 | 691000 | 691000 | 689000 | 693 |
| 309 | 20250408 | 133500 | 266964179000 | 691000 | 692000 | 693000 | 690000 | 1276 |
| 310 | 20250408 | 133400 | 266081790500 | 693000 | 692000 | 693000 | 692000 | 652 |
| 311 | 20250408 | 133300 | 265630391000 | 692000 | 693500 | 694000 | 691000 | 3980 |
| 312 | 20250408 | 133200 | 262872381500 | 694000 | 693000 | 694000 | 693000 | 642 |
| 313 | 20250408 | 133100 | 262427253000 | 693000 | 694000 | 694000 | 693000 | 500 |
| 314 | 20250408 | 133000 | 262080461000 | 693000 | 692500 | 694000 | 692000 | 2034 |
| 315 | 20250408 | 132900 | 260671247500 | 693000 | 692500 | 693000 | 692000 | 559 |
| 316 | 20250408 | 132800 | 260284084500 | 693000 | 693000 | 693000 | 692000 | 688 |
| 317 | 20250408 | 132700 | 259807743000 | 691000 | 691000 | 693000 | 690000 | 1743 |
| 318 | 20250408 | 132600 | 258602475000 | 691000 | 691000 | 691000 | 690000 | 185 |
| 319 | 20250408 | 132500 | 258474720500 | 691000 | 691000 | 691000 | 690000 | 560 |
| 320 | 20250408 | 132400 | 258088128500 | 690000 | 692000 | 692000 | 689000 | 3265 |
| 321 | 20250408 | 132300 | 255833032500 | 692000 | 691000 | 692000 | 690000 | 760 |
| 322 | 20250408 | 132200 | 255307819000 | 691000 | 690000 | 691000 | 689000 | 1014 |
| 323 | 20250408 | 132100 | 254608063500 | 690000 | 689000 | 690000 | 688000 | 638 |
| 324 | 20250408 | 132000 | 254168493000 | 689000 | 689000 | 690000 | 688000 | 461 |
| 325 | 20250408 | 131900 | 253850880000 | 689000 | 689000 | 690000 | 688000 | 806 |
| 326 | 20250408 | 131800 | 253295725000 | 689000 | 689000 | 690000 | 688000 | 395 |
| 327 | 20250408 | 131700 | 253023701500 | 690000 | 688000 | 690000 | 687000 | 1583 |
| 328 | 20250408 | 131600 | 251934067000 | 690000 | 689000 | 690000 | 688000 | 645 |
| 329 | 20250408 | 131500 | 251489504000 | 690000 | 690000 | 691000 | 689000 | 1463 |
| 330 | 20250408 | 131400 | 250480434000 | 690000 | 689000 | 690000 | 689000 | 333 |
| 331 | 20250408 | 131300 | 250250869500 | 690000 | 689000 | 691000 | 688000 | 593 |
| 332 | 20250408 | 131200 | 249842071000 | 688000 | 690000 | 690000 | 688000 | 1371 |
| 333 | 20250408 | 131100 | 248897079000 | 690000 | 690000 | 690000 | 689000 | 562 |
| 334 | 20250408 | 131000 | 248509727000 | 689000 | 688000 | 690000 | 688000 | 802 |
| 335 | 20250408 | 130900 | 247957287000 | 688000 | 690000 | 690000 | 687000 | 826 |
| 336 | 20250408 | 130800 | 247388272000 | 690000 | 690000 | 690000 | 689000 | 401 |
| 337 | 20250408 | 130700 | 247111710000 | 690000 | 689000 | 690000 | 688000 | 1438 |
| 338 | 20250408 | 130600 | 246121117500 | 689000 | 689000 | 689000 | 688000 | 300 |
| 339 | 20250408 | 130500 | 245914489500 | 689000 | 688000 | 689000 | 687000 | 457 |
| 340 | 20250408 | 130400 | 245600103500 | 687000 | 688000 | 689000 | 687000 | 617 |
| 341 | 20250408 | 130300 | 245175565500 | 687000 | 689000 | 690000 | 687000 | 1309 |
| 342 | 20250408 | 130200 | 244274114500 | 688000 | 688000 | 689000 | 687000 | 540 |
| 343 | 20250408 | 130100 | 243902482000 | 688000 | 688000 | 688000 | 687000 | 374 |
| 344 | 20250408 | 130000 | 243645249000 | 688000 | 688000 | 688000 | 687000 | 301 |
| 345 | 20250408 | 125900 | 243438224500 | 688000 | 687000 | 688000 | 686000 | 484 |
| 346 | 20250408 | 125800 | 243105445000 | 687000 | 687000 | 687000 | 686000 | 272 |
| 347 | 20250408 | 125700 | 242918678000 | 687000 | 687000 | 687000 | 686000 | 269 |
| 348 | 20250408 | 125600 | 242734026000 | 686000 | 687000 | 688000 | 686000 | 466 |
| 349 | 20250408 | 125500 | 242413898000 | 687000 | 687000 | 688000 | 685000 | 1546 |
| 350 | 20250408 | 125400 | 241352060000 | 686000 | 686000 | 687000 | 686000 | 247 |
| 351 | 20250408 | 125300 | 241182473000 | 687000 | 687000 | 687000 | 686000 | 221 |
| 352 | 20250408 | 125200 | 241030726000 | 686000 | 688000 | 688000 | 686000 | 535 |
| 353 | 20250408 | 125100 | 240663092500 | 687000 | 686000 | 688000 | 685000 | 777 |
| 354 | 20250408 | 125000 | 240129457500 | 687000 | 688000 | 688000 | 684000 | 1470 |
| 355 | 20250408 | 124900 | 239120299500 | 689000 | 686000 | 689000 | 685000 | 933 |
| 356 | 20250408 | 124800 | 238479969500 | 685000 | 687000 | 687000 | 685000 | 446 |
| 357 | 20250408 | 124700 | 238173940500 | 687000 | 689000 | 689000 | 685000 | 833 |
| 358 | 20250408 | 124600 | 237601635500 | 689000 | 687000 | 689000 | 686000 | 542 |
| 359 | 20250408 | 124500 | 237228787500 | 687000 | 690000 | 690000 | 685000 | 2163 |
| 360 | 20250408 | 124400 | 235742008500 | 690000 | 691000 | 691000 | 689000 | 430 |
| 361 | 20250408 | 124300 | 235445259000 | 691000 | 690000 | 692000 | 689000 | 1209 |
| 362 | 20250408 | 124200 | 234610410000 | 689000 | 690000 | 690000 | 689000 | 268 |
| 363 | 20250408 | 124100 | 234425596000 | 689000 | 690000 | 690000 | 689000 | 285 |
| 364 | 20250408 | 124000 | 234229130000 | 690000 | 689000 | 690000 | 689000 | 404 |
| 365 | 20250408 | 123900 | 233950504000 | 689000 | 691000 | 692000 | 689000 | 911 |
| 366 | 20250408 | 123800 | 233321859000 | 691000 | 692000 | 692000 | 690000 | 550 |
| 367 | 20250408 | 123700 | 232941870000 | 691000 | 690000 | 692000 | 690000 | 897 |
| 368 | 20250408 | 123600 | 232322047500 | 691000 | 693000 | 693000 | 690000 | 1374 |
| 369 | 20250408 | 123500 | 231371990500 | 693000 | 693000 | 694000 | 692000 | 810 |
| 370 | 20250408 | 123400 | 230810843500 | 692000 | 695000 | 695000 | 692000 | 800 |
| 371 | 20250408 | 123300 | 230255693500 | 695000 | 696000 | 696000 | 694000 | 1137 |
| 372 | 20250408 | 123200 | 229465606000 | 695000 | 695000 | 696000 | 695000 | 408 |
| 373 | 20250408 | 123100 | 229181907500 | 696000 | 695000 | 696000 | 694000 | 1088 |
| 374 | 20250408 | 123000 | 228425705500 | 695000 | 695000 | 696000 | 694000 | 823 |
| 375 | 20250408 | 122900 | 227853876500 | 695500 | 695000 | 696000 | 695000 | 638 |
| 376 | 20250408 | 122800 | 227410109500 | 696000 | 695000 | 696000 | 693000 | 1736 |
| 377 | 20250408 | 122700 | 226203674500 | 696000 | 694000 | 696000 | 693000 | 6770 |
| 378 | 20250408 | 122600 | 221500849500 | 694000 | 694000 | 694000 | 693000 | 632 |
| 379 | 20250408 | 122500 | 221062666500 | 694000 | 692000 | 694000 | 691000 | 2144 |
| 380 | 20250408 | 122400 | 219577627500 | 692000 | 692000 | 692000 | 691000 | 167 |
| 381 | 20250408 | 122300 | 219462096500 | 692000 | 692000 | 693000 | 691000 | 986 |
| 382 | 20250408 | 122200 | 218779700500 | 692000 | 692000 | 693000 | 691000 | 370 |
| 383 | 20250408 | 122100 | 218523698000 | 692000 | 692000 | 693000 | 691000 | 581 |
| 384 | 20250408 | 122000 | 218121628000 | 693000 | 694000 | 694000 | 691000 | 1296 |
| 385 | 20250408 | 121900 | 217223953500 | 693000 | 691000 | 694000 | 690000 | 5487 |
| 386 | 20250408 | 121800 | 213426800500 | 691000 | 690000 | 691000 | 688000 | 807 |
| 387 | 20250408 | 121700 | 212870042500 | 690000 | 689000 | 690000 | 687000 | 1349 |
| 388 | 20250408 | 121600 | 211941408500 | 688000 | 690000 | 690000 | 688000 | 759 |
| 389 | 20250408 | 121500 | 211418745500 | 690000 | 691000 | 691000 | 689000 | 1895 |
| 390 | 20250408 | 121400 | 210111359500 | 690000 | 690000 | 691000 | 690000 | 450 |
| 391 | 20250408 | 121300 | 209800636500 | 691000 | 691000 | 691000 | 690000 | 498 |
| 392 | 20250408 | 121200 | 209456771500 | 690000 | 690000 | 691000 | 690000 | 518 |
| 393 | 20250408 | 121100 | 209099113500 | 691000 | 691000 | 691000 | 690000 | 320 |
| 394 | 20250408 | 121000 | 208878174500 | 690000 | 690000 | 691000 | 690000 | 196 |
| 395 | 20250408 | 120900 | 208742850500 | 691000 | 690000 | 691000 | 689000 | 1656 |
| 396 | 20250408 | 120800 | 207599946500 | 690000 | 690000 | 690000 | 689000 | 171 |
| 397 | 20250408 | 120700 | 207481977000 | 690000 | 691000 | 691000 | 689000 | 280 |
| 398 | 20250408 | 120600 | 207288752000 | 691000 | 691000 | 691000 | 690000 | 472 |
| 399 | 20250408 | 120500 | 206962944000 | 691000 | 691000 | 691000 | 689000 | 807 |
| 400 | 20250408 | 120400 | 206405898000 | 690000 | 688000 | 691000 | 688000 | 4569 |
| 401 | 20250408 | 120300 | 203255044000 | 689000 | 689000 | 689000 | 688000 | 194 |
| 402 | 20250408 | 120200 | 203121452000 | 688000 | 688000 | 689000 | 688000 | 368 |
| 403 | 20250408 | 120100 | 202868036000 | 689000 | 688000 | 689000 | 687000 | 1281 |
| 404 | 20250408 | 120000 | 201986768500 | 687000 | 688000 | 688000 | 687000 | 245 |
| 405 | 20250408 | 115900 | 201818294000 | 687000 | 687000 | 688000 | 687000 | 133 |
| 406 | 20250408 | 115800 | 201726857500 | 688000 | 689000 | 689000 | 688000 | 743 |
| 407 | 20250408 | 115700 | 201215590500 | 688000 | 689000 | 689000 | 688000 | 573 |
| 408 | 20250408 | 115600 | 200821274500 | 688000 | 688000 | 689000 | 688000 | 214 |
| 409 | 20250408 | 115500 | 200673936500 | 689000 | 690000 | 690000 | 688000 | 450 |
| 410 | 20250408 | 115400 | 200363949500 | 689000 | 690000 | 690000 | 689000 | 671 |
| 411 | 20250408 | 115300 | 199901544500 | 690000 | 687500 | 690000 | 687500 | 1643 |
| 412 | 20250408 | 115200 | 198770197000 | 688000 | 687000 | 688000 | 687000 | 298 |
| 413 | 20250408 | 115100 | 198565314000 | 687000 | 688000 | 688000 | 687000 | 359 |
| 414 | 20250408 | 115000 | 198318407000 | 688000 | 688000 | 689000 | 687000 | 1098 |
| 415 | 20250408 | 114900 | 197563049000 | 688000 | 689000 | 689000 | 688000 | 767 |
| 416 | 20250408 | 114800 | 197035270000 | 689000 | 690000 | 690000 | 688000 | 336 |
| 417 | 20250408 | 114700 | 196803750000 | 689000 | 689000 | 690000 | 687000 | 1627 |
| 418 | 20250408 | 114600 | 195683228000 | 688000 | 688000 | 689000 | 687000 | 1492 |
| 419 | 20250408 | 114500 | 194656668000 | 688000 | 689000 | 689000 | 687000 | 737 |
| 420 | 20250408 | 114400 | 194149487500 | 689000 | 688000 | 689000 | 688000 | 178 |
| 421 | 20250408 | 114300 | 194026933000 | 689000 | 689000 | 689000 | 688000 | 900 |
| 422 | 20250408 | 114200 | 193407343000 | 689000 | 689000 | 689000 | 688000 | 234 |
| 423 | 20250408 | 114100 | 193246240000 | 689000 | 689500 | 690000 | 688000 | 496 |
| 424 | 20250408 | 114000 | 192904511000 | 689000 | 689000 | 690000 | 688000 | 2113 |
| 425 | 20250408 | 113900 | 191448388500 | 689000 | 689000 | 689000 | 687000 | 1342 |
| 426 | 20250408 | 113800 | 190524484500 | 688000 | 688000 | 689000 | 687000 | 728 |
| 427 | 20250408 | 113700 | 190023570000 | 689000 | 688000 | 689000 | 687000 | 2068 |
| 428 | 20250408 | 113600 | 188600592000 | 688000 | 688000 | 688000 | 687000 | 358 |
| 429 | 20250408 | 113500 | 188354384000 | 688000 | 688000 | 688000 | 687000 | 723 |
| 430 | 20250408 | 113400 | 187857561000 | 688000 | 687000 | 688000 | 687000 | 644 |
| 431 | 20250408 | 113300 | 187414714000 | 688000 | 688000 | 688000 | 687000 | 317 |
| 432 | 20250408 | 113200 | 187196855500 | 687000 | 686000 | 688000 | 685000 | 2919 |
| 433 | 20250408 | 113100 | 185192499500 | 684000 | 686000 | 686000 | 684000 | 2024 |
| 434 | 20250408 | 113000 | 183806082500 | 686000 | 685000 | 686000 | 685000 | 334 |
| 435 | 20250408 | 112900 | 183577084000 | 686000 | 686000 | 687000 | 685000 | 714 |
| 436 | 20250408 | 112800 | 183087310000 | 686000 | 686000 | 686000 | 685000 | 668 |
| 437 | 20250408 | 112700 | 182629075000 | 686000 | 686000 | 686000 | 685000 | 693 |
| 438 | 20250408 | 112600 | 182153757500 | 685000 | 686000 | 686000 | 685000 | 322 |
| 439 | 20250408 | 112500 | 181933030500 | 686000 | 686000 | 686000 | 685000 | 308 |
| 440 | 20250408 | 112400 | 181721889500 | 686000 | 686000 | 686000 | 685000 | 153 |
| 441 | 20250408 | 112300 | 181616960500 | 685000 | 687000 | 687000 | 685000 | 814 |
| 442 | 20250408 | 112200 | 181058380500 | 687000 | 687000 | 687000 | 686000 | 831 |
| 443 | 20250408 | 112100 | 180488183500 | 687000 | 684000 | 687000 | 683000 | 7415 |
| 444 | 20250408 | 112000 | 175405985000 | 684000 | 684000 | 684000 | 683000 | 512 |
| 445 | 20250408 | 111900 | 175055935000 | 684000 | 683000 | 684000 | 683000 | 338 |
| 446 | 20250408 | 111800 | 174824809500 | 684000 | 683000 | 684000 | 682000 | 683 |
| 447 | 20250408 | 111700 | 174358178500 | 682000 | 682000 | 683000 | 680000 | 1606 |
| 448 | 20250408 | 111600 | 173262753500 | 682000 | 681000 | 682000 | 680000 | 609 |
| 449 | 20250408 | 111500 | 172847912500 | 682000 | 683000 | 683000 | 681500 | 966 |
| 450 | 20250408 | 111400 | 172188788000 | 682000 | 683000 | 683000 | 682000 | 562 |
| 451 | 20250408 | 111300 | 171805415000 | 682000 | 682000 | 683000 | 681000 | 1192 |
| 452 | 20250408 | 111200 | 170992627000 | 681000 | 681000 | 682000 | 681000 | 146 |
| 453 | 20250408 | 111100 | 170893091500 | 682000 | 682000 | 682000 | 681000 | 366 |
| 454 | 20250408 | 111000 | 170643706500 | 681000 | 681000 | 681000 | 680000 | 381 |
| 455 | 20250408 | 110900 | 170384290500 | 680000 | 681000 | 681000 | 680000 | 428 |
| 456 | 20250408 | 110800 | 170092935500 | 681000 | 680000 | 681000 | 680000 | 160 |
| 457 | 20250408 | 110700 | 169983986000 | 681000 | 681000 | 681000 | 680000 | 275 |
| 458 | 20250408 | 110600 | 169796772000 | 681000 | 680000 | 681000 | 680000 | 303 |
| 459 | 20250408 | 110500 | 169590493000 | 681000 | 681000 | 682000 | 680000 | 251 |
| 460 | 20250408 | 110400 | 169419715000 | 680000 | 679000 | 681500 | 678000 | 1414 |
| 461 | 20250408 | 110300 | 168457907000 | 679000 | 681000 | 681000 | 678000 | 1033 |
| 462 | 20250408 | 110200 | 167756114000 | 681000 | 680000 | 681000 | 680000 | 121 |
| 463 | 20250408 | 110100 | 167673745000 | 681000 | 681000 | 681000 | 680000 | 919 |
| 464 | 20250408 | 110000 | 167048704500 | 680000 | 682000 | 682000 | 680000 | 959 |
| 465 | 20250408 | 105900 | 166395732500 | 682000 | 682000 | 682000 | 681000 | 159 |
| 466 | 20250408 | 105800 | 166287315500 | 682000 | 682000 | 682000 | 681000 | 230 |
| 467 | 20250408 | 105700 | 166130545000 | 681000 | 681000 | 682000 | 681000 | 187 |
| 468 | 20250408 | 105600 | 166003035000 | 682000 | 682000 | 682000 | 681000 | 132 |
| 469 | 20250408 | 105500 | 165913035000 | 682000 | 682000 | 682000 | 681000 | 586 |
| 470 | 20250408 | 105400 | 165513555500 | 682000 | 682000 | 682000 | 681000 | 138 |
| 471 | 20250408 | 105300 | 165419463500 | 682000 | 682000 | 682000 | 681000 | 502 |
| 472 | 20250408 | 105200 | 165077509500 | 682000 | 680000 | 682000 | 680000 | 537 |
| 473 | 20250408 | 105100 | 164711823500 | 681000 | 681000 | 681000 | 680000 | 112 |
| 474 | 20250408 | 105000 | 164635574500 | 681000 | 681000 | 681000 | 679000 | 1179 |
| 475 | 20250408 | 104900 | 163834041500 | 681000 | 681000 | 681000 | 680000 | 415 |
| 476 | 20250408 | 104800 | 163551694000 | 680000 | 680500 | 681000 | 680000 | 504 |
| 477 | 20250408 | 104700 | 163208851500 | 680000 | 680000 | 681000 | 680000 | 187 |
| 478 | 20250408 | 104600 | 163081543500 | 681000 | 681000 | 681000 | 680000 | 204 |
| 479 | 20250408 | 104500 | 162942726500 | 680000 | 680000 | 681000 | 679000 | 1339 |
| 480 | 20250408 | 104400 | 162031805500 | 679000 | 680000 | 680000 | 679000 | 340 |
| 481 | 20250408 | 104300 | 161800674500 | 680000 | 680000 | 680000 | 679000 | 135 |
| 482 | 20250408 | 104200 | 161708881500 | 680000 | 679000 | 680000 | 678000 | 464 |
| 483 | 20250408 | 104100 | 161393767500 | 678000 | 680000 | 680000 | 678000 | 680 |
| 484 | 20250408 | 104000 | 160931990500 | 680000 | 680000 | 680000 | 679000 | 228 |
| 485 | 20250408 | 103900 | 160777054500 | 680000 | 680000 | 680000 | 679000 | 347 |
| 486 | 20250408 | 103800 | 160541258000 | 679500 | 680000 | 680000 | 679000 | 294 |
| 487 | 20250408 | 103700 | 160341381000 | 680000 | 680000 | 680500 | 679000 | 1229 |
| 488 | 20250408 | 103600 | 159505887500 | 679000 | 679000 | 680000 | 678000 | 304 |
| 489 | 20250408 | 103500 | 159299386500 | 679000 | 679000 | 679000 | 678000 | 346 |
| 490 | 20250408 | 103400 | 159064550500 | 679000 | 679000 | 679000 | 678000 | 333 |
| 491 | 20250408 | 103300 | 158838586500 | 679000 | 679000 | 679000 | 678000 | 158 |
| 492 | 20250408 | 103200 | 158731371500 | 679000 | 679000 | 679000 | 678000 | 300 |
| 493 | 20250408 | 103100 | 158527854000 | 679000 | 679000 | 680000 | 678000 | 540 |
| 494 | 20250408 | 103000 | 158161211500 | 679000 | 679000 | 679000 | 676000 | 505 |
| 495 | 20250408 | 102900 | 157818883500 | 679000 | 679000 | 679000 | 677000 | 379 |
| 496 | 20250408 | 102800 | 157561897500 | 679000 | 680000 | 680000 | 677000 | 936 |
| 497 | 20250408 | 102700 | 156926629500 | 680000 | 680000 | 680000 | 679000 | 493 |
| 498 | 20250408 | 102600 | 156591685000 | 680000 | 680000 | 680000 | 679000 | 162 |
| 499 | 20250408 | 102500 | 156481589000 | 680000 | 680000 | 680000 | 679000 | 681 |
| 500 | 20250408 | 102400 | 156018946000 | 679000 | 679000 | 680000 | 677000 | 1448 |
| 501 | 20250408 | 102300 | 155036097500 | 679000 | 678000 | 679000 | 677000 | 1288 |
| 502 | 20250408 | 102200 | 154162767500 | 677000 | 677000 | 678000 | 676000 | 200 |
| 503 | 20250408 | 102100 | 154027314500 | 677000 | 676000 | 678000 | 675000 | 1922 |
| 504 | 20250408 | 102000 | 152727330500 | 676000 | 674000 | 676000 | 673000 | 699 |
| 505 | 20250408 | 101900 | 152255750500 | 674000 | 674000 | 674000 | 673000 | 239 |
| 506 | 20250408 | 101800 | 152094813500 | 674000 | 675000 | 675000 | 673000 | 536 |
| 507 | 20250408 | 101700 | 151733628500 | 675000 | 676000 | 676000 | 674000 | 313 |
| 508 | 20250408 | 101600 | 151522411500 | 675000 | 676000 | 676000 | 674000 | 506 |
| 509 | 20250408 | 101500 | 151180811000 | 675000 | 673000 | 676000 | 673000 | 683 |
| 510 | 20250408 | 101400 | 150719940000 | 673000 | 674000 | 674000 | 673000 | 211 |
| 511 | 20250408 | 101300 | 150577796000 | 673000 | 674000 | 674000 | 670000 | 2497 |
| 512 | 20250408 | 101200 | 148900398000 | 674000 | 675000 | 675000 | 673000 | 566 |
| 513 | 20250408 | 101100 | 148518840000 | 675000 | 675000 | 675000 | 674000 | 215 |
| 514 | 20250408 | 101000 | 148373747000 | 674000 | 672000 | 675000 | 671000 | 1454 |
| 515 | 20250408 | 100900 | 147395030000 | 672000 | 673000 | 673000 | 671000 | 528 |
| 516 | 20250408 | 100800 | 147040265500 | 673000 | 674000 | 675000 | 672000 | 463 |
| 517 | 20250408 | 100700 | 146728712500 | 675000 | 675000 | 676000 | 673000 | 353 |
| 518 | 20250408 | 100600 | 146490629500 | 675000 | 676000 | 676000 | 673000 | 1828 |
| 519 | 20250408 | 100500 | 145257147000 | 675000 | 676000 | 676000 | 675000 | 293 |
| 520 | 20250408 | 100400 | 145059212000 | 676000 | 676000 | 677000 | 675000 | 1485 |
| 521 | 20250408 | 100300 | 144056157000 | 676000 | 675000 | 677000 | 675000 | 643 |
| 522 | 20250408 | 100200 | 143621614500 | 674000 | 676000 | 676000 | 674000 | 442 |
| 523 | 20250408 | 100100 | 143323265500 | 676000 | 675000 | 676000 | 673000 | 954 |
| 524 | 20250408 | 100000 | 142679619000 | 674000 | 671000 | 675000 | 670000 | 4916 |
| 525 | 20250408 | 095900 | 139375627000 | 672000 | 673000 | 673000 | 671000 | 1733 |
| 526 | 20250408 | 095800 | 138211835000 | 673000 | 674000 | 675000 | 672000 | 1683 |
| 527 | 20250408 | 095700 | 137078955000 | 674000 | 677000 | 677000 | 673000 | 3402 |
| 528 | 20250408 | 095600 | 134782540000 | 677000 | 678000 | 678000 | 676000 | 1188 |
| 529 | 20250408 | 095500 | 133978449000 | 677000 | 678000 | 678000 | 676000 | 1564 |
| 530 | 20250408 | 095400 | 132919745000 | 678000 | 679000 | 680000 | 678000 | 1666 |
| 531 | 20250408 | 095300 | 131789687500 | 679000 | 679000 | 679000 | 677000 | 491 |
| 532 | 20250408 | 095200 | 131456710000 | 679000 | 680000 | 680000 | 677000 | 2468 |
| 533 | 20250408 | 095100 | 129782844000 | 680000 | 681000 | 681000 | 679000 | 831 |
| 534 | 20250408 | 095000 | 129217802000 | 681000 | 681000 | 681000 | 680000 | 502 |
| 535 | 20250408 | 094900 | 128876214000 | 681000 | 682000 | 682000 | 680000 | 1301 |
| 536 | 20250408 | 094800 | 127990428000 | 682000 | 682000 | 682000 | 681000 | 590 |
| 537 | 20250408 | 094700 | 127588183000 | 682000 | 682000 | 683000 | 682000 | 1034 |
| 538 | 20250408 | 094600 | 126882793500 | 682000 | 681000 | 683000 | 680000 | 1307 |
| 539 | 20250408 | 094500 | 125991810500 | 681000 | 682000 | 682000 | 681000 | 779 |
| 540 | 20250408 | 094400 | 125461116500 | 682000 | 680000 | 682000 | 680000 | 677 |
| 541 | 20250408 | 094300 | 124999898500 | 681000 | 683000 | 683000 | 680000 | 623 |
| 542 | 20250408 | 094200 | 124575332500 | 683000 | 683000 | 683000 | 682000 | 431 |
| 543 | 20250408 | 094100 | 124281252500 | 683000 | 683000 | 683000 | 681000 | 830 |
| 544 | 20250408 | 094000 | 123715478500 | 683000 | 681000 | 684000 | 681000 | 605 |
| 545 | 20250408 | 093900 | 123302611500 | 682000 | 682000 | 682000 | 680000 | 1080 |
| 546 | 20250408 | 093800 | 122567051000 | 681000 | 684000 | 685000 | 681000 | 847 |
| 547 | 20250408 | 093700 | 121988387000 | 684000 | 686000 | 686000 | 683000 | 757 |
| 548 | 20250408 | 093600 | 121470408000 | 685000 | 684000 | 685000 | 683000 | 920 |
| 549 | 20250408 | 093500 | 120840688000 | 685000 | 684000 | 685000 | 683000 | 624 |
| 550 | 20250408 | 093400 | 120413923500 | 684000 | 683000 | 685000 | 682000 | 1551 |
| 551 | 20250408 | 093300 | 119354538000 | 683000 | 685000 | 686000 | 682000 | 851 |
| 552 | 20250408 | 093200 | 118772890000 | 686000 | 685000 | 686000 | 684000 | 777 |
| 553 | 20250408 | 093100 | 118240459000 | 686000 | 688000 | 688000 | 685000 | 1507 |
| 554 | 20250408 | 093000 | 117206297000 | 688000 | 687000 | 688000 | 686000 | 1581 |
| 555 | 20250408 | 092900 | 116120336000 | 687000 | 687000 | 689000 | 686000 | 3083 |
| 556 | 20250408 | 092800 | 114000759000 | 686000 | 685000 | 687000 | 685000 | 1867 |
| 557 | 20250408 | 092700 | 112719908000 | 685000 | 684000 | 686000 | 684000 | 1492 |
| 558 | 20250408 | 092600 | 111698200500 | 684000 | 680000 | 685000 | 679000 | 2840 |
| 559 | 20250408 | 092500 | 109759197500 | 680000 | 679000 | 680000 | 678000 | 695 |
| 560 | 20250408 | 092400 | 109287005000 | 679000 | 682000 | 682000 | 678000 | 2700 |
| 561 | 20250408 | 092300 | 107451593000 | 681000 | 683000 | 683000 | 681000 | 995 |
| 562 | 20250408 | 092200 | 106773318500 | 681000 | 685000 | 685000 | 681000 | 1142 |
| 563 | 20250408 | 092100 | 105993531500 | 685000 | 684000 | 686000 | 683000 | 2808 |
| 564 | 20250408 | 092000 | 104071506000 | 684000 | 683000 | 684000 | 682000 | 2273 |
| 565 | 20250408 | 091900 | 102519063000 | 682000 | 681000 | 685000 | 681000 | 3240 |
| 566 | 20250408 | 091800 | 100305670000 | 681000 | 678000 | 682000 | 677000 | 3200 |
| 567 | 20250408 | 091700 | 98132198500 | 678000 | 677000 | 679000 | 676000 | 1955 |
| 568 | 20250408 | 091600 | 96807674500 | 676000 | 681000 | 682000 | 676000 | 4689 |
| 569 | 20250408 | 091500 | 93625606500 | 681000 | 684000 | 685000 | 681000 | 2719 |
| 570 | 20250408 | 091400 | 91770413500 | 684000 | 682000 | 685000 | 682000 | 2270 |
| 571 | 20250408 | 091300 | 90217711000 | 682000 | 688000 | 688000 | 681000 | 3646 |
| 572 | 20250408 | 091200 | 87726970000 | 687000 | 690000 | 691000 | 685000 | 5227 |
| 573 | 20250408 | 091100 | 84135459000 | 690000 | 693000 | 695000 | 690000 | 3922 |
| 574 | 20250408 | 091000 | 81419769000 | 692000 | 692000 | 694000 | 690000 | 8608 |
| 575 | 20250408 | 090900 | 75458583000 | 692000 | 691000 | 693000 | 689000 | 7429 |
| 576 | 20250408 | 090800 | 70324404000 | 690000 | 688000 | 692000 | 687000 | 9600 |
| 577 | 20250408 | 090700 | 63701716000 | 688000 | 686000 | 689000 | 685000 | 6360 |
| 578 | 20250408 | 090600 | 59329904000 | 686000 | 683000 | 689000 | 681000 | 5771 |
| 579 | 20250408 | 090500 | 55373015000 | 682000 | 687000 | 687000 | 681000 | 6354 |
| 580 | 20250408 | 090400 | 51025187000 | 687000 | 688000 | 689000 | 684000 | 3897 |
| 581 | 20250408 | 090300 | 48347386000 | 688000 | 688000 | 690000 | 686000 | 6976 |
| 582 | 20250408 | 090200 | 43549842000 | 688000 | 689000 | 691000 | 687000 | 7812 |
| 583 | 20250408 | 090100 | 38167817000 | 689000 | 689000 | 693000 | 687000 | 12775 |
| 584 | 20250408 | 090000 | 29353618000 | 689000 | 686000 | 693000 | 684000 | 42695 |