35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 184200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 3 | 20250407 | 184100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 4 | 20250407 | 184000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 5 | 20250407 | 183900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 6 | 20250407 | 183800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 7 | 20250407 | 183700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 8 | 20250407 | 183600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 9 | 20250407 | 183500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 10 | 20250407 | 183400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 11 | 20250407 | 183300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 12 | 20250407 | 183200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 13 | 20250407 | 183100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 14 | 20250407 | 183000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 15 | 20250407 | 182900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 16 | 20250407 | 182800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 17 | 20250407 | 182700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 18 | 20250407 | 182600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 19 | 20250407 | 182500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 20 | 20250407 | 182400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 21 | 20250407 | 182300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 22 | 20250407 | 182200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 23 | 20250407 | 182100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 24 | 20250407 | 182000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 25 | 20250407 | 181900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 26 | 20250407 | 181800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 27 | 20250407 | 181700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 28 | 20250407 | 181600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 29 | 20250407 | 181500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 30 | 20250407 | 181400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 31 | 20250407 | 181300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 32 | 20250407 | 181200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 33 | 20250407 | 181100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 34 | 20250407 | 181000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 35 | 20250407 | 180900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 36 | 20250407 | 180800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 37 | 20250407 | 180700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 38 | 20250407 | 180600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 39 | 20250407 | 180500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 40 | 20250407 | 180400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 41 | 20250407 | 180300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 42 | 20250407 | 180200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 43 | 20250407 | 180100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 44 | 20250407 | 180000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 45 | 20250407 | 175900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 46 | 20250407 | 175800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 47 | 20250407 | 175700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 48 | 20250407 | 175600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 49 | 20250407 | 175500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 50 | 20250407 | 175400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 51 | 20250407 | 175300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 52 | 20250407 | 175200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 53 | 20250407 | 175100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 54 | 20250407 | 175000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 55 | 20250407 | 174900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 56 | 20250407 | 174800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 57 | 20250407 | 174700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 58 | 20250407 | 174600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 59 | 20250407 | 174500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 60 | 20250407 | 174400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 61 | 20250407 | 174300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 62 | 20250407 | 174200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 63 | 20250407 | 174100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 64 | 20250407 | 174000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 65 | 20250407 | 173900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 66 | 20250407 | 173800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 67 | 20250407 | 173700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 68 | 20250407 | 173600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 69 | 20250407 | 173500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 70 | 20250407 | 173400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 71 | 20250407 | 173300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 72 | 20250407 | 173200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 73 | 20250407 | 173100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 74 | 20250407 | 173000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 75 | 20250407 | 172900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 76 | 20250407 | 172800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 77 | 20250407 | 172700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 78 | 20250407 | 172600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 79 | 20250407 | 172500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 80 | 20250407 | 172400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 81 | 20250407 | 172300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 82 | 20250407 | 172200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 83 | 20250407 | 172100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 84 | 20250407 | 172000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 85 | 20250407 | 171900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 86 | 20250407 | 171800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 87 | 20250407 | 171700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 88 | 20250407 | 171600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 89 | 20250407 | 171500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 90 | 20250407 | 171400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 91 | 20250407 | 171300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 92 | 20250407 | 171200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 93 | 20250407 | 171100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 94 | 20250407 | 171000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 95 | 20250407 | 170900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 96 | 20250407 | 170800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 97 | 20250407 | 170700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 98 | 20250407 | 170600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 99 | 20250407 | 170500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 100 | 20250407 | 170400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 101 | 20250407 | 170300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 102 | 20250407 | 170200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 103 | 20250407 | 170100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 104 | 20250407 | 170000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 105 | 20250407 | 165900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 106 | 20250407 | 165800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 107 | 20250407 | 165700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 108 | 20250407 | 165600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 109 | 20250407 | 165500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 110 | 20250407 | 165400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 111 | 20250407 | 165300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 112 | 20250407 | 165200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 113 | 20250407 | 165100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 114 | 20250407 | 165000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 115 | 20250407 | 164900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 116 | 20250407 | 164800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 117 | 20250407 | 164700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 118 | 20250407 | 164600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 119 | 20250407 | 164500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 120 | 20250407 | 164400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 121 | 20250407 | 164300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 122 | 20250407 | 164200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 123 | 20250407 | 164100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 124 | 20250407 | 164000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 125 | 20250407 | 163900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 126 | 20250407 | 163800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 127 | 20250407 | 163700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 128 | 20250407 | 163600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 129 | 20250407 | 163500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 130 | 20250407 | 163400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 131 | 20250407 | 163300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 132 | 20250407 | 163200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 133 | 20250407 | 163100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 134 | 20250407 | 163000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 135 | 20250407 | 162900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 136 | 20250407 | 162800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 137 | 20250407 | 162700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 138 | 20250407 | 162600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 139 | 20250407 | 162500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 140 | 20250407 | 162400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 141 | 20250407 | 162300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 142 | 20250407 | 162200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 143 | 20250407 | 162100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 144 | 20250407 | 162000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 145 | 20250407 | 161900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 146 | 20250407 | 161800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 147 | 20250407 | 161700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 148 | 20250407 | 161600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 149 | 20250407 | 161500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 150 | 20250407 | 161400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 151 | 20250407 | 161300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 152 | 20250407 | 161200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 153 | 20250407 | 161100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 154 | 20250407 | 161000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 155 | 20250407 | 160900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 156 | 20250407 | 160800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 157 | 20250407 | 160700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 158 | 20250407 | 160600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 159 | 20250407 | 160500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 160 | 20250407 | 160400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 161 | 20250407 | 160300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 162 | 20250407 | 160200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 163 | 20250407 | 160100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 164 | 20250407 | 160000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 165 | 20250407 | 155900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 166 | 20250407 | 155800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 167 | 20250407 | 155700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 168 | 20250407 | 155600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 169 | 20250407 | 155500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 170 | 20250407 | 155400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 171 | 20250407 | 155300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 172 | 20250407 | 155200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 173 | 20250407 | 155100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 174 | 20250407 | 155000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 175 | 20250407 | 154900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 176 | 20250407 | 154800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 177 | 20250407 | 154700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 178 | 20250407 | 154600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 179 | 20250407 | 154500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 180 | 20250407 | 154400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 181 | 20250407 | 154300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 182 | 20250407 | 154200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 183 | 20250407 | 154100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 184 | 20250407 | 154000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 185 | 20250407 | 153900 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 186 | 20250407 | 153800 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 187 | 20250407 | 153700 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 188 | 20250407 | 153600 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 189 | 20250407 | 153500 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 190 | 20250407 | 153400 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 191 | 20250407 | 153300 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 192 | 20250407 | 153200 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 193 | 20250407 | 153100 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 194 | 20250407 | 153000 | 268348952500 | 642000 | 642000 | 642000 | 642000 | 16502 |
| 195 | 20250407 | 152900 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 196 | 20250407 | 152800 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 197 | 20250407 | 152700 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 198 | 20250407 | 152600 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 199 | 20250407 | 152500 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 200 | 20250407 | 152400 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 201 | 20250407 | 152300 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 202 | 20250407 | 152200 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 203 | 20250407 | 152100 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 204 | 20250407 | 152000 | 257754668500 | 642000 | 642000 | 642000 | 642000 | 0 |
| 205 | 20250407 | 151900 | 257754668500 | 642000 | 643000 | 644000 | 641000 | 1088 |
| 206 | 20250407 | 151800 | 257055888500 | 643000 | 643000 | 644000 | 643000 | 826 |
| 207 | 20250407 | 151700 | 256524653500 | 644000 | 644000 | 645000 | 643000 | 1193 |
| 208 | 20250407 | 151600 | 255756409500 | 644000 | 643000 | 644000 | 643000 | 1461 |
| 209 | 20250407 | 151500 | 254816680000 | 643000 | 643000 | 643000 | 642000 | 1446 |
| 210 | 20250407 | 151400 | 253887703500 | 642000 | 642000 | 643000 | 642000 | 500 |
| 211 | 20250407 | 151300 | 253566564500 | 642000 | 645000 | 645000 | 641000 | 987 |
| 212 | 20250407 | 151200 | 252932252500 | 645000 | 644000 | 645000 | 643000 | 1038 |
| 213 | 20250407 | 151100 | 252263994500 | 644000 | 645000 | 645000 | 644000 | 1256 |
| 214 | 20250407 | 151000 | 251454640500 | 645000 | 645000 | 645000 | 644000 | 357 |
| 215 | 20250407 | 150900 | 251224561000 | 645000 | 645000 | 646000 | 644000 | 896 |
| 216 | 20250407 | 150800 | 250646534500 | 646000 | 645000 | 646000 | 645000 | 444 |
| 217 | 20250407 | 150700 | 250359900500 | 646000 | 645000 | 646000 | 644000 | 1261 |
| 218 | 20250407 | 150600 | 249546603500 | 645000 | 645000 | 645000 | 644000 | 287 |
| 219 | 20250407 | 150500 | 249361606000 | 645000 | 646000 | 646000 | 644000 | 712 |
| 220 | 20250407 | 150400 | 248902325000 | 645500 | 646000 | 646000 | 645000 | 593 |
| 221 | 20250407 | 150300 | 248519275500 | 646000 | 646000 | 646000 | 645000 | 242 |
| 222 | 20250407 | 150200 | 248363031000 | 646000 | 645000 | 646000 | 643000 | 1619 |
| 223 | 20250407 | 150100 | 247319549000 | 644000 | 645000 | 645000 | 644000 | 278 |
| 224 | 20250407 | 150000 | 247140370500 | 645000 | 644000 | 645000 | 644000 | 421 |
| 225 | 20250407 | 145900 | 246869104500 | 644000 | 643000 | 645000 | 642000 | 1661 |
| 226 | 20250407 | 145800 | 245799102500 | 643000 | 642000 | 643000 | 642000 | 681 |
| 227 | 20250407 | 145700 | 245361740000 | 642000 | 642000 | 642000 | 641000 | 289 |
| 228 | 20250407 | 145600 | 245176240000 | 642000 | 642000 | 642000 | 641000 | 205 |
| 229 | 20250407 | 145500 | 245044645000 | 642000 | 642000 | 642000 | 641000 | 1629 |
| 230 | 20250407 | 145400 | 243998881500 | 642000 | 642000 | 642000 | 641000 | 152 |
| 231 | 20250407 | 145300 | 243901342500 | 642000 | 641000 | 642000 | 641000 | 483 |
| 232 | 20250407 | 145200 | 243591566500 | 642000 | 641000 | 642000 | 641000 | 352 |
| 233 | 20250407 | 145100 | 243365843500 | 641000 | 642000 | 642000 | 641000 | 495 |
| 234 | 20250407 | 145000 | 243048448500 | 642000 | 642000 | 642000 | 641000 | 819 |
| 235 | 20250407 | 144900 | 242523086000 | 641000 | 640000 | 643000 | 639000 | 1085 |
| 236 | 20250407 | 144800 | 241827795500 | 640000 | 640000 | 641000 | 639000 | 383 |
| 237 | 20250407 | 144700 | 241582681000 | 640000 | 642000 | 642000 | 640000 | 1142 |
| 238 | 20250407 | 144600 | 240851232000 | 642000 | 643000 | 643000 | 641000 | 638 |
| 239 | 20250407 | 144500 | 240441665000 | 642000 | 641000 | 642000 | 640000 | 557 |
| 240 | 20250407 | 144400 | 240084504000 | 641000 | 641000 | 641500 | 640000 | 454 |
| 241 | 20250407 | 144300 | 239793517000 | 641000 | 641000 | 641000 | 640000 | 462 |
| 242 | 20250407 | 144200 | 239497389000 | 641000 | 640000 | 641000 | 640000 | 357 |
| 243 | 20250407 | 144100 | 239268608000 | 640000 | 640000 | 641000 | 640000 | 238 |
| 244 | 20250407 | 144000 | 239116148000 | 640000 | 641000 | 642000 | 640000 | 699 |
| 245 | 20250407 | 143900 | 238668056000 | 642000 | 643000 | 643000 | 641000 | 507 |
| 246 | 20250407 | 143800 | 238342567500 | 642000 | 642000 | 643000 | 641000 | 372 |
| 247 | 20250407 | 143700 | 238103773500 | 642000 | 642000 | 642000 | 641000 | 123 |
| 248 | 20250407 | 143600 | 238024855000 | 642000 | 643000 | 644000 | 641000 | 944 |
| 249 | 20250407 | 143500 | 237418419500 | 643000 | 643000 | 643000 | 642000 | 218 |
| 250 | 20250407 | 143400 | 237278281500 | 642000 | 643000 | 643000 | 642000 | 291 |
| 251 | 20250407 | 143300 | 237091210500 | 643000 | 643000 | 644000 | 642000 | 995 |
| 252 | 20250407 | 143200 | 236451049000 | 644000 | 642000 | 644000 | 642000 | 189 |
| 253 | 20250407 | 143100 | 236329465000 | 643000 | 642000 | 644000 | 642000 | 273 |
| 254 | 20250407 | 143000 | 236153848000 | 642500 | 641000 | 643000 | 641000 | 374 |
| 255 | 20250407 | 142900 | 235913786500 | 641000 | 640000 | 642000 | 640000 | 349 |
| 256 | 20250407 | 142800 | 235690047500 | 641000 | 643500 | 644000 | 640000 | 1249 |
| 257 | 20250407 | 142700 | 234887959000 | 644000 | 645000 | 645000 | 643000 | 402 |
| 258 | 20250407 | 142600 | 234629114500 | 644000 | 645000 | 645000 | 644000 | 603 |
| 259 | 20250407 | 142500 | 234240582500 | 644000 | 644000 | 645000 | 644000 | 437 |
| 260 | 20250407 | 142400 | 233959030000 | 644000 | 645000 | 645000 | 644000 | 414 |
| 261 | 20250407 | 142300 | 233692316000 | 645000 | 646000 | 646000 | 644000 | 653 |
| 262 | 20250407 | 142200 | 233271125000 | 645000 | 645000 | 646000 | 644000 | 387 |
| 263 | 20250407 | 142100 | 233021424500 | 645000 | 644000 | 645000 | 644000 | 399 |
| 264 | 20250407 | 142000 | 232764124000 | 645000 | 643000 | 645000 | 642000 | 1110 |
| 265 | 20250407 | 141900 | 232049370000 | 643000 | 639000 | 643000 | 639000 | 1160 |
| 266 | 20250407 | 141800 | 231305803000 | 640000 | 640000 | 640000 | 638000 | 852 |
| 267 | 20250407 | 141700 | 230761353000 | 640000 | 639000 | 640000 | 639000 | 118 |
| 268 | 20250407 | 141600 | 230685869000 | 640000 | 640000 | 640000 | 639000 | 371 |
| 269 | 20250407 | 141500 | 230448474500 | 640000 | 640000 | 640000 | 639000 | 167 |
| 270 | 20250407 | 141400 | 230341650500 | 640000 | 640000 | 640000 | 639000 | 506 |
| 271 | 20250407 | 141300 | 230018124500 | 640000 | 641000 | 641000 | 640000 | 597 |
| 272 | 20250407 | 141200 | 229635839500 | 641000 | 641000 | 641000 | 640000 | 334 |
| 273 | 20250407 | 141100 | 229421926500 | 641000 | 641000 | 641000 | 639000 | 1718 |
| 274 | 20250407 | 141000 | 228322798500 | 641000 | 641000 | 641000 | 640000 | 175 |
| 275 | 20250407 | 140900 | 228210666000 | 640000 | 640000 | 641000 | 640000 | 162 |
| 276 | 20250407 | 140800 | 228106890000 | 640000 | 640000 | 641000 | 639000 | 933 |
| 277 | 20250407 | 140700 | 227509672500 | 639000 | 640000 | 640000 | 639000 | 221 |
| 278 | 20250407 | 140600 | 227368267500 | 640000 | 639000 | 640000 | 638000 | 1076 |
| 279 | 20250407 | 140500 | 226679777500 | 638000 | 638000 | 640000 | 638000 | 682 |
| 280 | 20250407 | 140400 | 226243976000 | 639000 | 638000 | 639000 | 638000 | 244 |
| 281 | 20250407 | 140300 | 226088214000 | 638000 | 639500 | 640000 | 638000 | 498 |
| 282 | 20250407 | 140200 | 225769996500 | 640000 | 639000 | 640000 | 639000 | 165 |
| 283 | 20250407 | 140100 | 225664474500 | 639000 | 639000 | 640000 | 638000 | 431 |
| 284 | 20250407 | 140000 | 225389163500 | 639000 | 639000 | 639000 | 638000 | 421 |
| 285 | 20250407 | 135900 | 225120348500 | 639000 | 638000 | 639000 | 638000 | 333 |
| 286 | 20250407 | 135800 | 224907823500 | 638000 | 636000 | 639000 | 636000 | 1061 |
| 287 | 20250407 | 135700 | 224232065500 | 636000 | 638000 | 638000 | 636000 | 539 |
| 288 | 20250407 | 135600 | 223888584000 | 638000 | 637000 | 638000 | 637000 | 403 |
| 289 | 20250407 | 135500 | 223631797000 | 638000 | 637000 | 638000 | 637000 | 281 |
| 290 | 20250407 | 135400 | 223452630000 | 638000 | 638000 | 639000 | 637000 | 583 |
| 291 | 20250407 | 135300 | 223080713000 | 638000 | 639000 | 640000 | 638000 | 398 |
| 292 | 20250407 | 135200 | 222826424000 | 640000 | 640000 | 640000 | 639000 | 232 |
| 293 | 20250407 | 135100 | 222678064000 | 639000 | 639000 | 640000 | 639000 | 191 |
| 294 | 20250407 | 135000 | 222555933500 | 639000 | 641000 | 641000 | 638000 | 612 |
| 295 | 20250407 | 134900 | 222164465500 | 641000 | 641000 | 641000 | 640000 | 572 |
| 296 | 20250407 | 134800 | 221798197000 | 641000 | 639000 | 641000 | 637000 | 815 |
| 297 | 20250407 | 134700 | 221276881000 | 639000 | 639000 | 639000 | 638000 | 209 |
| 298 | 20250407 | 134600 | 221143465500 | 637000 | 638000 | 639000 | 637000 | 612 |
| 299 | 20250407 | 134500 | 220753104500 | 638000 | 636000 | 639000 | 636000 | 1389 |
| 300 | 20250407 | 134400 | 219868162000 | 636000 | 636000 | 637000 | 636000 | 786 |
| 301 | 20250407 | 134300 | 219368180500 | 636000 | 637500 | 638000 | 636000 | 2078 |
| 302 | 20250407 | 134200 | 218045214500 | 637500 | 639000 | 639000 | 637000 | 688 |
| 303 | 20250407 | 134100 | 217606315000 | 639000 | 638000 | 639000 | 638000 | 217 |
| 304 | 20250407 | 134000 | 217467802000 | 638000 | 638000 | 639000 | 638000 | 341 |
| 305 | 20250407 | 133900 | 217250159500 | 638000 | 639000 | 639000 | 638000 | 789 |
| 306 | 20250407 | 133800 | 216746620000 | 639000 | 640000 | 640000 | 638000 | 908 |
| 307 | 20250407 | 133700 | 216166577000 | 640000 | 640000 | 641000 | 639000 | 575 |
| 308 | 20250407 | 133600 | 215798582000 | 640000 | 641000 | 641000 | 640000 | 431 |
| 309 | 20250407 | 133500 | 215522613500 | 641000 | 640000 | 641000 | 639000 | 934 |
| 310 | 20250407 | 133400 | 214924898000 | 640000 | 638000 | 640000 | 637000 | 3005 |
| 311 | 20250407 | 133300 | 213006926000 | 638000 | 640000 | 641000 | 638000 | 5751 |
| 312 | 20250407 | 133200 | 209329227000 | 640000 | 641000 | 641000 | 640000 | 300 |
| 313 | 20250407 | 133100 | 209137134000 | 641000 | 641000 | 641000 | 640000 | 521 |
| 314 | 20250407 | 133000 | 208803571000 | 640000 | 642000 | 642000 | 640000 | 1258 |
| 315 | 20250407 | 132900 | 207997314500 | 642000 | 642000 | 642000 | 641000 | 211 |
| 316 | 20250407 | 132800 | 207861909500 | 642000 | 642000 | 642000 | 641000 | 234 |
| 317 | 20250407 | 132700 | 207711759500 | 642000 | 642000 | 642000 | 641000 | 154 |
| 318 | 20250407 | 132600 | 207612960500 | 642000 | 642000 | 642000 | 641000 | 142 |
| 319 | 20250407 | 132500 | 207521815000 | 641000 | 642000 | 642000 | 641000 | 180 |
| 320 | 20250407 | 132400 | 207406329000 | 642000 | 642000 | 643000 | 641000 | 543 |
| 321 | 20250407 | 132300 | 207058115500 | 642000 | 642000 | 642000 | 641000 | 314 |
| 322 | 20250407 | 132200 | 206856620000 | 642000 | 642000 | 642000 | 641000 | 168 |
| 323 | 20250407 | 132100 | 206748854000 | 641000 | 641000 | 642000 | 640000 | 334 |
| 324 | 20250407 | 132000 | 206534681000 | 641000 | 641000 | 642000 | 640000 | 748 |
| 325 | 20250407 | 131900 | 206055478000 | 641000 | 641000 | 642000 | 640000 | 2587 |
| 326 | 20250407 | 131800 | 204396399000 | 642000 | 641000 | 642000 | 641000 | 209 |
| 327 | 20250407 | 131700 | 204262274500 | 642000 | 642000 | 642000 | 641000 | 244 |
| 328 | 20250407 | 131600 | 204105682500 | 641000 | 642000 | 642000 | 641000 | 337 |
| 329 | 20250407 | 131500 | 203889473000 | 642000 | 642000 | 642000 | 641000 | 262 |
| 330 | 20250407 | 131400 | 203721398500 | 642000 | 642000 | 642000 | 641000 | 170 |
| 331 | 20250407 | 131300 | 203612308500 | 642000 | 641000 | 643000 | 641000 | 305 |
| 332 | 20250407 | 131200 | 203416514500 | 641000 | 643000 | 643000 | 641000 | 802 |
| 333 | 20250407 | 131100 | 202901652500 | 644000 | 643000 | 644000 | 642000 | 372 |
| 334 | 20250407 | 131000 | 202662561500 | 642000 | 643000 | 644000 | 642000 | 164 |
| 335 | 20250407 | 130900 | 202557099000 | 644000 | 643000 | 644000 | 642000 | 471 |
| 336 | 20250407 | 130800 | 202254147000 | 644000 | 644000 | 645000 | 643000 | 241 |
| 337 | 20250407 | 130700 | 202098999000 | 645000 | 643000 | 645000 | 643000 | 131 |
| 338 | 20250407 | 130600 | 202014621500 | 643000 | 644000 | 645000 | 643000 | 308 |
| 339 | 20250407 | 130500 | 201816277500 | 645000 | 644000 | 645000 | 643000 | 231 |
| 340 | 20250407 | 130400 | 201667489500 | 644000 | 645000 | 645000 | 644000 | 225 |
| 341 | 20250407 | 130300 | 201522509500 | 644000 | 645000 | 645000 | 644000 | 59 |
| 342 | 20250407 | 130200 | 201484469000 | 644000 | 643000 | 645000 | 643000 | 589 |
| 343 | 20250407 | 130100 | 201105185000 | 643000 | 644000 | 644000 | 643000 | 395 |
| 344 | 20250407 | 130000 | 200851105500 | 643000 | 643000 | 644000 | 643000 | 206 |
| 345 | 20250407 | 125900 | 200718545500 | 644000 | 644000 | 644000 | 643000 | 193 |
| 346 | 20250407 | 125800 | 200594383500 | 644000 | 643000 | 644000 | 643000 | 131 |
| 347 | 20250407 | 125700 | 200510087000 | 643000 | 645000 | 645000 | 643000 | 275 |
| 348 | 20250407 | 125600 | 200332967000 | 645000 | 645000 | 645000 | 644000 | 51 |
| 349 | 20250407 | 125500 | 200300081000 | 645000 | 644000 | 645000 | 643000 | 314 |
| 350 | 20250407 | 125400 | 200097847000 | 644000 | 644000 | 645000 | 643000 | 383 |
| 351 | 20250407 | 125300 | 199851257000 | 644000 | 645000 | 645000 | 644000 | 411 |
| 352 | 20250407 | 125200 | 199586441500 | 645000 | 645000 | 645000 | 644000 | 137 |
| 353 | 20250407 | 125100 | 199498106500 | 645000 | 645000 | 645000 | 644000 | 61 |
| 354 | 20250407 | 125000 | 199458788000 | 645000 | 644000 | 645000 | 644000 | 305 |
| 355 | 20250407 | 124900 | 199262223000 | 644000 | 643500 | 645000 | 643000 | 239 |
| 356 | 20250407 | 124800 | 199108299000 | 644000 | 644000 | 644000 | 643500 | 166 |
| 357 | 20250407 | 124700 | 199001425500 | 643500 | 643000 | 644000 | 643000 | 222 |
| 358 | 20250407 | 124600 | 198858562500 | 644000 | 644000 | 644000 | 643000 | 98 |
| 359 | 20250407 | 124500 | 198795465500 | 644000 | 645000 | 645000 | 644000 | 211 |
| 360 | 20250407 | 124400 | 198659528000 | 645000 | 644000 | 645000 | 643000 | 530 |
| 361 | 20250407 | 124300 | 198318213000 | 644000 | 643000 | 644000 | 643000 | 105 |
| 362 | 20250407 | 124200 | 198250661000 | 644000 | 643000 | 644000 | 642000 | 277 |
| 363 | 20250407 | 124100 | 198072593500 | 643000 | 642000 | 643000 | 642000 | 124 |
| 364 | 20250407 | 124000 | 197992890500 | 643000 | 642000 | 643000 | 641000 | 383 |
| 365 | 20250407 | 123900 | 197746936500 | 642000 | 641000 | 642000 | 641000 | 273 |
| 366 | 20250407 | 123800 | 197571842000 | 641000 | 642000 | 642000 | 641000 | 1444 |
| 367 | 20250407 | 123700 | 196646138500 | 642000 | 642000 | 642000 | 641000 | 683 |
| 368 | 20250407 | 123600 | 196208184500 | 643000 | 643000 | 643000 | 641000 | 246 |
| 369 | 20250407 | 123500 | 196050251000 | 643000 | 642000 | 643000 | 641000 | 865 |
| 370 | 20250407 | 123400 | 195495070000 | 642000 | 642000 | 644000 | 642000 | 295 |
| 371 | 20250407 | 123300 | 195305502000 | 643000 | 642000 | 643000 | 641000 | 344 |
| 372 | 20250407 | 123200 | 195084690500 | 642000 | 643000 | 643000 | 641000 | 1315 |
| 373 | 20250407 | 123100 | 194240417000 | 642000 | 643000 | 643000 | 642000 | 335 |
| 374 | 20250407 | 123000 | 194025058000 | 643000 | 645000 | 645000 | 642000 | 3398 |
| 375 | 20250407 | 122900 | 191838780000 | 644000 | 646000 | 646000 | 644000 | 1379 |
| 376 | 20250407 | 122800 | 190949471000 | 646000 | 646000 | 646000 | 645000 | 384 |
| 377 | 20250407 | 122700 | 190701605500 | 646000 | 646000 | 646000 | 645000 | 241 |
| 378 | 20250407 | 122600 | 190546030500 | 646000 | 645000 | 646000 | 645000 | 209 |
| 379 | 20250407 | 122500 | 190411137500 | 646000 | 646000 | 646000 | 645000 | 149 |
| 380 | 20250407 | 122400 | 190314934500 | 646000 | 646000 | 646000 | 645000 | 185 |
| 381 | 20250407 | 122300 | 190195546500 | 645000 | 645500 | 646000 | 645000 | 126 |
| 382 | 20250407 | 122200 | 190114225500 | 646000 | 646000 | 646000 | 645000 | 165 |
| 383 | 20250407 | 122100 | 190007754000 | 645000 | 647000 | 647000 | 645000 | 1421 |
| 384 | 20250407 | 122000 | 189089932000 | 646000 | 647000 | 647000 | 646000 | 195 |
| 385 | 20250407 | 121900 | 188963816500 | 646500 | 647000 | 647000 | 646000 | 222 |
| 386 | 20250407 | 121800 | 188820228500 | 647000 | 647000 | 647000 | 646000 | 498 |
| 387 | 20250407 | 121700 | 188498062500 | 647000 | 646000 | 648000 | 646000 | 123 |
| 388 | 20250407 | 121600 | 188418461000 | 646000 | 647000 | 649000 | 646000 | 318 |
| 389 | 20250407 | 121500 | 188212535000 | 648000 | 647000 | 650000 | 647000 | 388 |
| 390 | 20250407 | 121400 | 187961101000 | 646000 | 647000 | 648000 | 646000 | 395 |
| 391 | 20250407 | 121300 | 187705538500 | 647000 | 647000 | 648000 | 646000 | 399 |
| 392 | 20250407 | 121200 | 187447438000 | 646000 | 647000 | 648000 | 646000 | 680 |
| 393 | 20250407 | 121100 | 187007750000 | 647000 | 648000 | 649000 | 647000 | 670 |
| 394 | 20250407 | 121000 | 186573631500 | 648000 | 649000 | 649000 | 648000 | 252 |
| 395 | 20250407 | 120900 | 186410161500 | 649000 | 648000 | 650000 | 648000 | 112 |
| 396 | 20250407 | 120800 | 186337488500 | 648000 | 649000 | 649000 | 648000 | 331 |
| 397 | 20250407 | 120700 | 186122735000 | 649000 | 649000 | 650000 | 648000 | 238 |
| 398 | 20250407 | 120600 | 185968296000 | 648000 | 648000 | 649000 | 648000 | 74 |
| 399 | 20250407 | 120500 | 185920292000 | 648000 | 649000 | 650000 | 648000 | 349 |
| 400 | 20250407 | 120400 | 185693877000 | 649000 | 649000 | 649000 | 648000 | 140 |
| 401 | 20250407 | 120300 | 185603036000 | 648000 | 649000 | 649000 | 648000 | 135 |
| 402 | 20250407 | 120200 | 185515468000 | 649000 | 648000 | 650000 | 648000 | 371 |
| 403 | 20250407 | 120100 | 185274733000 | 648000 | 649000 | 649000 | 648000 | 153 |
| 404 | 20250407 | 120000 | 185175521000 | 649000 | 650000 | 650000 | 648000 | 203 |
| 405 | 20250407 | 115900 | 185043737000 | 650000 | 650000 | 650000 | 649000 | 130 |
| 406 | 20250407 | 115800 | 184959295000 | 650000 | 650000 | 650000 | 649000 | 105 |
| 407 | 20250407 | 115700 | 184891103500 | 649000 | 650000 | 650000 | 649000 | 140 |
| 408 | 20250407 | 115600 | 184800183500 | 650000 | 650000 | 650000 | 649000 | 161 |
| 409 | 20250407 | 115500 | 184695635500 | 650000 | 651000 | 651000 | 649000 | 456 |
| 410 | 20250407 | 115400 | 184399339000 | 651000 | 652000 | 652000 | 650000 | 346 |
| 411 | 20250407 | 115300 | 184174094000 | 652000 | 653000 | 653000 | 651000 | 165 |
| 412 | 20250407 | 115200 | 184066479500 | 653000 | 652000 | 653000 | 651000 | 210 |
| 413 | 20250407 | 115100 | 183929526000 | 652000 | 652000 | 653000 | 651000 | 901 |
| 414 | 20250407 | 115000 | 183342299500 | 651000 | 652000 | 652000 | 651000 | 178 |
| 415 | 20250407 | 114900 | 183226273500 | 652000 | 651000 | 652000 | 650000 | 288 |
| 416 | 20250407 | 114800 | 183038740500 | 651000 | 650000 | 651000 | 650000 | 114 |
| 417 | 20250407 | 114700 | 182964549500 | 651000 | 650000 | 651000 | 649000 | 326 |
| 418 | 20250407 | 114600 | 182752437500 | 650000 | 650000 | 651000 | 649000 | 236 |
| 419 | 20250407 | 114500 | 182599010000 | 649000 | 650000 | 650000 | 649000 | 165 |
| 420 | 20250407 | 114400 | 182491840000 | 649000 | 650000 | 650000 | 648000 | 388 |
| 421 | 20250407 | 114300 | 182239781500 | 651000 | 651000 | 651000 | 650000 | 89 |
| 422 | 20250407 | 114200 | 182181861000 | 651000 | 649000 | 652000 | 649000 | 656 |
| 423 | 20250407 | 114100 | 181755301000 | 650000 | 649000 | 650000 | 648000 | 215 |
| 424 | 20250407 | 114000 | 181615785000 | 648000 | 647000 | 648000 | 646000 | 1334 |
| 425 | 20250407 | 113900 | 180752430000 | 647000 | 648000 | 649000 | 646000 | 1628 |
| 426 | 20250407 | 113800 | 179698209000 | 648000 | 649000 | 649000 | 648000 | 255 |
| 427 | 20250407 | 113700 | 179532851000 | 648000 | 650000 | 650000 | 648000 | 721 |
| 428 | 20250407 | 113600 | 179064920000 | 650000 | 649000 | 650000 | 649000 | 354 |
| 429 | 20250407 | 113500 | 178834924000 | 650000 | 651000 | 651000 | 650000 | 257 |
| 430 | 20250407 | 113400 | 178667824500 | 651000 | 651000 | 651000 | 648000 | 376 |
| 431 | 20250407 | 113300 | 178423590500 | 651000 | 652000 | 652000 | 649000 | 1195 |
| 432 | 20250407 | 113200 | 177645272500 | 651000 | 648000 | 652000 | 648000 | 994 |
| 433 | 20250407 | 113100 | 176999118500 | 649000 | 649000 | 650000 | 648000 | 279 |
| 434 | 20250407 | 113000 | 176818028000 | 650000 | 649000 | 650000 | 649000 | 238 |
| 435 | 20250407 | 112900 | 176663524000 | 649500 | 650000 | 650000 | 649000 | 87 |
| 436 | 20250407 | 112800 | 176607012000 | 650000 | 649000 | 650000 | 648000 | 410 |
| 437 | 20250407 | 112700 | 176341003500 | 650000 | 649000 | 650000 | 648000 | 254 |
| 438 | 20250407 | 112600 | 176176180000 | 648000 | 648000 | 649000 | 647000 | 858 |
| 439 | 20250407 | 112500 | 175620874500 | 647000 | 649000 | 649000 | 646000 | 1350 |
| 440 | 20250407 | 112400 | 174747074500 | 648000 | 649000 | 650000 | 648000 | 387 |
| 441 | 20250407 | 112300 | 174495968500 | 649000 | 651000 | 651000 | 649000 | 164 |
| 442 | 20250407 | 112200 | 174389409500 | 650000 | 650000 | 651000 | 650000 | 620 |
| 443 | 20250407 | 112100 | 173985883500 | 650000 | 649000 | 650500 | 649000 | 288 |
| 444 | 20250407 | 112000 | 173798708000 | 649000 | 648000 | 650000 | 648000 | 364 |
| 445 | 20250407 | 111900 | 173562449000 | 648000 | 649000 | 649000 | 648000 | 94 |
| 446 | 20250407 | 111800 | 173501492500 | 649000 | 650000 | 650000 | 648000 | 1348 |
| 447 | 20250407 | 111700 | 172626138000 | 650000 | 650000 | 651000 | 650000 | 60 |
| 448 | 20250407 | 111600 | 172587089000 | 651000 | 650500 | 651000 | 650000 | 124 |
| 449 | 20250407 | 111500 | 172506388000 | 651000 | 652000 | 652000 | 650000 | 963 |
| 450 | 20250407 | 111400 | 171879854000 | 651000 | 652000 | 652000 | 651000 | 434 |
| 451 | 20250407 | 111300 | 171597268000 | 652000 | 651000 | 652000 | 651000 | 201 |
| 452 | 20250407 | 111200 | 171466375500 | 652000 | 653000 | 653000 | 651000 | 449 |
| 453 | 20250407 | 111100 | 171173776500 | 653000 | 654000 | 654000 | 652000 | 427 |
| 454 | 20250407 | 111000 | 170894856500 | 653000 | 652000 | 654000 | 651000 | 1524 |
| 455 | 20250407 | 110900 | 169900344500 | 652000 | 651000 | 652000 | 650000 | 508 |
| 456 | 20250407 | 110800 | 169569549500 | 651000 | 652000 | 652000 | 650000 | 737 |
| 457 | 20250407 | 110700 | 169089928500 | 652000 | 652000 | 652000 | 651000 | 390 |
| 458 | 20250407 | 110600 | 168835746500 | 652000 | 651000 | 653000 | 650000 | 2323 |
| 459 | 20250407 | 110500 | 167322744500 | 651000 | 651000 | 653000 | 650000 | 1570 |
| 460 | 20250407 | 110400 | 166299937500 | 651000 | 649000 | 652000 | 648000 | 2086 |
| 461 | 20250407 | 110300 | 164943627500 | 649000 | 647000 | 649000 | 646000 | 1151 |
| 462 | 20250407 | 110200 | 164198127500 | 647000 | 648000 | 648000 | 646000 | 328 |
| 463 | 20250407 | 110100 | 163985858000 | 647000 | 649000 | 649000 | 647000 | 448 |
| 464 | 20250407 | 110000 | 163695751000 | 649000 | 648000 | 649000 | 647000 | 615 |
| 465 | 20250407 | 105900 | 163297096000 | 648000 | 648000 | 649000 | 647000 | 495 |
| 466 | 20250407 | 105800 | 162976525000 | 647000 | 647000 | 648000 | 646000 | 762 |
| 467 | 20250407 | 105700 | 162483470000 | 648000 | 646000 | 648000 | 646000 | 412 |
| 468 | 20250407 | 105600 | 162217004000 | 646000 | 645500 | 647000 | 645000 | 453 |
| 469 | 20250407 | 105500 | 161924437000 | 645000 | 645000 | 646000 | 644000 | 308 |
| 470 | 20250407 | 105400 | 161725807000 | 646000 | 646000 | 646000 | 644000 | 527 |
| 471 | 20250407 | 105300 | 161386191000 | 645000 | 644000 | 646000 | 643000 | 634 |
| 472 | 20250407 | 105200 | 160977440000 | 644000 | 643000 | 644000 | 642000 | 312 |
| 473 | 20250407 | 105100 | 160776814500 | 643000 | 643500 | 644000 | 643000 | 243 |
| 474 | 20250407 | 105000 | 160620539500 | 644000 | 643000 | 644000 | 642000 | 1146 |
| 475 | 20250407 | 104900 | 159883641500 | 644000 | 643000 | 644000 | 643000 | 477 |
| 476 | 20250407 | 104800 | 159576513000 | 643000 | 643000 | 644000 | 642000 | 456 |
| 477 | 20250407 | 104700 | 159283261500 | 643000 | 643000 | 644000 | 642000 | 651 |
| 478 | 20250407 | 104600 | 158864693500 | 643000 | 643000 | 645000 | 642000 | 618 |
| 479 | 20250407 | 104500 | 158467260000 | 643000 | 642000 | 643000 | 642000 | 200 |
| 480 | 20250407 | 104400 | 158338698000 | 643000 | 643000 | 643000 | 642000 | 230 |
| 481 | 20250407 | 104300 | 158190885000 | 643000 | 642000 | 643000 | 642000 | 169 |
| 482 | 20250407 | 104200 | 158082269000 | 643000 | 644000 | 644000 | 641000 | 3209 |
| 483 | 20250407 | 104100 | 156021335500 | 644000 | 646000 | 646000 | 643000 | 1408 |
| 484 | 20250407 | 104000 | 155114622500 | 645000 | 643000 | 646000 | 643000 | 605 |
| 485 | 20250407 | 103900 | 154724664000 | 643000 | 644000 | 645000 | 643000 | 878 |
| 486 | 20250407 | 103800 | 154159209500 | 645000 | 646000 | 646000 | 643000 | 2279 |
| 487 | 20250407 | 103700 | 152690801500 | 645000 | 646000 | 646000 | 645000 | 1029 |
| 488 | 20250407 | 103600 | 152026124000 | 646000 | 646000 | 647000 | 645000 | 1655 |
| 489 | 20250407 | 103500 | 150957398500 | 647000 | 646000 | 647000 | 646000 | 489 |
| 490 | 20250407 | 103400 | 150641125000 | 647000 | 649000 | 649000 | 646000 | 2158 |
| 491 | 20250407 | 103300 | 149244518500 | 647000 | 647000 | 649000 | 646000 | 785 |
| 492 | 20250407 | 103200 | 148736290000 | 647000 | 646000 | 647000 | 645000 | 203 |
| 493 | 20250407 | 103100 | 148605056500 | 646000 | 646000 | 648000 | 645000 | 1048 |
| 494 | 20250407 | 103000 | 147927672500 | 647000 | 648000 | 649000 | 647000 | 792 |
| 495 | 20250407 | 102900 | 147414637000 | 647000 | 648000 | 649000 | 646000 | 1977 |
| 496 | 20250407 | 102800 | 146134326000 | 648000 | 649000 | 649000 | 646000 | 1869 |
| 497 | 20250407 | 102700 | 144924368000 | 650000 | 648000 | 650000 | 647000 | 2108 |
| 498 | 20250407 | 102600 | 143558281500 | 647000 | 650000 | 650000 | 647000 | 2022 |
| 499 | 20250407 | 102500 | 142246794000 | 649000 | 648000 | 650000 | 647000 | 943 |
| 500 | 20250407 | 102400 | 141635303000 | 648000 | 648000 | 648000 | 647000 | 785 |
| 501 | 20250407 | 102300 | 141127179500 | 648000 | 647000 | 648000 | 646000 | 982 |
| 502 | 20250407 | 102200 | 140491903500 | 647000 | 647000 | 647000 | 646000 | 166 |
| 503 | 20250407 | 102100 | 140384589000 | 647000 | 646000 | 648000 | 644000 | 1138 |
| 504 | 20250407 | 102000 | 139649845000 | 647000 | 645000 | 648000 | 645000 | 1193 |
| 505 | 20250407 | 101900 | 138878295500 | 645000 | 644000 | 645000 | 643000 | 617 |
| 506 | 20250407 | 101800 | 138480802500 | 644000 | 644000 | 645000 | 643000 | 452 |
| 507 | 20250407 | 101700 | 138189723500 | 644000 | 643000 | 644000 | 643000 | 847 |
| 508 | 20250407 | 101600 | 137644878500 | 643000 | 644000 | 644000 | 642000 | 1064 |
| 509 | 20250407 | 101500 | 136960893000 | 644000 | 644000 | 644000 | 643000 | 960 |
| 510 | 20250407 | 101400 | 136342767500 | 645000 | 643000 | 645000 | 643000 | 474 |
| 511 | 20250407 | 101300 | 136037518000 | 644000 | 645000 | 645000 | 643000 | 857 |
| 512 | 20250407 | 101200 | 135485661500 | 645000 | 647000 | 647000 | 645000 | 599 |
| 513 | 20250407 | 101100 | 135098798500 | 647000 | 644000 | 647000 | 643000 | 706 |
| 514 | 20250407 | 101000 | 134642809000 | 644000 | 643000 | 644000 | 642000 | 1118 |
| 515 | 20250407 | 100900 | 133923771500 | 644000 | 645000 | 645000 | 643000 | 737 |
| 516 | 20250407 | 100800 | 133449266000 | 645000 | 646000 | 647000 | 644000 | 579 |
| 517 | 20250407 | 100700 | 133075718000 | 646000 | 647000 | 647000 | 645000 | 649 |
| 518 | 20250407 | 100600 | 132656404500 | 647000 | 647000 | 647000 | 645000 | 1887 |
| 519 | 20250407 | 100500 | 131437222500 | 647000 | 646500 | 647000 | 646000 | 585 |
| 520 | 20250407 | 100400 | 131058913500 | 646000 | 648000 | 649000 | 646000 | 1104 |
| 521 | 20250407 | 100300 | 130344069000 | 648000 | 647000 | 648000 | 647000 | 782 |
| 522 | 20250407 | 100200 | 129837775500 | 648000 | 650000 | 650000 | 647000 | 3068 |
| 523 | 20250407 | 100100 | 127846530000 | 650000 | 649000 | 650000 | 647000 | 1593 |
| 524 | 20250407 | 100000 | 126813565000 | 649000 | 647500 | 650000 | 647000 | 2507 |
| 525 | 20250407 | 095900 | 125188154500 | 647000 | 646000 | 648000 | 646000 | 1178 |
| 526 | 20250407 | 095800 | 124426324500 | 646000 | 646000 | 646500 | 645000 | 2851 |
| 527 | 20250407 | 095700 | 122585092500 | 646000 | 645000 | 646000 | 644000 | 712 |
| 528 | 20250407 | 095600 | 122126213500 | 645000 | 647000 | 647000 | 644000 | 1935 |
| 529 | 20250407 | 095500 | 120877514000 | 647000 | 645000 | 648500 | 645000 | 2971 |
| 530 | 20250407 | 095400 | 118955086500 | 646000 | 644000 | 646000 | 643000 | 1257 |
| 531 | 20250407 | 095300 | 118145203500 | 644000 | 642000 | 644000 | 642000 | 681 |
| 532 | 20250407 | 095200 | 117707200000 | 642000 | 642000 | 643000 | 641000 | 815 |
| 533 | 20250407 | 095100 | 117183983000 | 641000 | 640000 | 643000 | 640000 | 2023 |
| 534 | 20250407 | 095000 | 115886966500 | 640000 | 641000 | 641000 | 640000 | 244 |
| 535 | 20250407 | 094900 | 115730716000 | 641000 | 640000 | 641000 | 639000 | 522 |
| 536 | 20250407 | 094800 | 115396688000 | 640000 | 638000 | 640500 | 638000 | 1193 |
| 537 | 20250407 | 094700 | 114634187000 | 639000 | 640000 | 641000 | 637000 | 6776 |
| 538 | 20250407 | 094600 | 110301040500 | 641000 | 641000 | 641000 | 640000 | 944 |
| 539 | 20250407 | 094500 | 109696011500 | 641000 | 641000 | 641000 | 640000 | 1332 |
| 540 | 20250407 | 094400 | 108842525500 | 641000 | 640000 | 641000 | 640000 | 906 |
| 541 | 20250407 | 094300 | 108262019000 | 641000 | 641000 | 643000 | 640000 | 1455 |
| 542 | 20250407 | 094200 | 107329235000 | 640000 | 643000 | 644000 | 640000 | 5466 |
| 543 | 20250407 | 094100 | 103822230000 | 643000 | 643000 | 644000 | 642000 | 1871 |
| 544 | 20250407 | 094000 | 102619345500 | 643000 | 646000 | 647000 | 642000 | 4063 |
| 545 | 20250407 | 093900 | 100001363500 | 646000 | 647000 | 647000 | 645000 | 3201 |
| 546 | 20250407 | 093800 | 97933928500 | 646000 | 645000 | 647000 | 644000 | 1615 |
| 547 | 20250407 | 093700 | 96890717500 | 645000 | 644000 | 645000 | 644000 | 1289 |
| 548 | 20250407 | 093600 | 96059461000 | 645000 | 644000 | 645000 | 643000 | 1125 |
| 549 | 20250407 | 093500 | 95335111000 | 644000 | 646000 | 646000 | 643000 | 1793 |
| 550 | 20250407 | 093400 | 94179479000 | 646000 | 647000 | 648000 | 645000 | 1617 |
| 551 | 20250407 | 093300 | 93133333000 | 648000 | 648000 | 651000 | 647000 | 2815 |
| 552 | 20250407 | 093200 | 91307598000 | 648000 | 642000 | 649000 | 642000 | 2647 |
| 553 | 20250407 | 093100 | 89599493500 | 642000 | 642000 | 643000 | 641000 | 2270 |
| 554 | 20250407 | 093000 | 88142345500 | 643000 | 644000 | 645000 | 642000 | 2060 |
| 555 | 20250407 | 092900 | 86817528000 | 644000 | 645000 | 646000 | 643000 | 2022 |
| 556 | 20250407 | 092800 | 85515270500 | 645000 | 650000 | 650000 | 644000 | 8931 |
| 557 | 20250407 | 092700 | 79742685000 | 649000 | 650000 | 650000 | 649000 | 1006 |
| 558 | 20250407 | 092600 | 79088875000 | 650000 | 650000 | 651000 | 649000 | 635 |
| 559 | 20250407 | 092500 | 78676160000 | 650000 | 650000 | 651000 | 649000 | 1694 |
| 560 | 20250407 | 092400 | 77575331000 | 650000 | 653000 | 653000 | 649000 | 7619 |
| 561 | 20250407 | 092300 | 72620556500 | 653000 | 653000 | 654000 | 651000 | 1595 |
| 562 | 20250407 | 092200 | 71580178500 | 652000 | 652000 | 653000 | 650000 | 3289 |
| 563 | 20250407 | 092100 | 69437291500 | 652000 | 654000 | 655000 | 651000 | 3839 |
| 564 | 20250407 | 092000 | 66933324500 | 654000 | 657000 | 657000 | 653000 | 3377 |
| 565 | 20250407 | 091900 | 64722015500 | 657000 | 661000 | 661000 | 655000 | 3381 |
| 566 | 20250407 | 091800 | 62498978500 | 661000 | 664000 | 664000 | 659000 | 2579 |
| 567 | 20250407 | 091700 | 60794304500 | 664000 | 669000 | 671000 | 662000 | 6923 |
| 568 | 20250407 | 091600 | 56182405500 | 669000 | 665000 | 669000 | 664000 | 1800 |
| 569 | 20250407 | 091500 | 54982612000 | 665000 | 662500 | 666000 | 662000 | 2443 |
| 570 | 20250407 | 091400 | 53360275500 | 663000 | 659000 | 663000 | 657000 | 2103 |
| 571 | 20250407 | 091300 | 51972879500 | 658000 | 654000 | 660000 | 653000 | 2245 |
| 572 | 20250407 | 091200 | 50500419500 | 654000 | 656000 | 656000 | 653000 | 3795 |
| 573 | 20250407 | 091100 | 48017353500 | 655000 | 661000 | 661000 | 653000 | 4602 |
| 574 | 20250407 | 091000 | 44998738000 | 661000 | 660500 | 663000 | 659000 | 5404 |
| 575 | 20250407 | 090900 | 41428565500 | 661000 | 662000 | 663000 | 659000 | 5992 |
| 576 | 20250407 | 090800 | 37469583000 | 662000 | 672000 | 672000 | 661000 | 9851 |
| 577 | 20250407 | 090700 | 30916830000 | 671000 | 671000 | 672000 | 670000 | 1038 |
| 578 | 20250407 | 090600 | 30220262500 | 672000 | 672000 | 675000 | 670000 | 3965 |
| 579 | 20250407 | 090500 | 27553606000 | 672000 | 668000 | 672000 | 666000 | 5335 |
| 580 | 20250407 | 090400 | 23984705500 | 669000 | 674000 | 675000 | 668000 | 6363 |
| 581 | 20250407 | 090300 | 19712918500 | 676000 | 679000 | 679000 | 674000 | 3807 |
| 582 | 20250407 | 090200 | 17134598500 | 679000 | 680000 | 681000 | 676000 | 2605 |
| 583 | 20250407 | 090100 | 15367986500 | 680000 | 682000 | 684000 | 675000 | 8649 |
| 584 | 20250407 | 090000 | 9499626500 | 684000 | 683000 | 684000 | 671000 | 13962 |