34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 184200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 3 | 20250411 | 184100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 4 | 20250411 | 184000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 5 | 20250411 | 183900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 6 | 20250411 | 183800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 7 | 20250411 | 183700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 8 | 20250411 | 183600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 9 | 20250411 | 183500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 10 | 20250411 | 183400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 11 | 20250411 | 183300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 12 | 20250411 | 183200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 13 | 20250411 | 183100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 14 | 20250411 | 183000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 15 | 20250411 | 182900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 16 | 20250411 | 182800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 17 | 20250411 | 182700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 18 | 20250411 | 182600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 19 | 20250411 | 182500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 20 | 20250411 | 182400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 21 | 20250411 | 182300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 22 | 20250411 | 182200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 23 | 20250411 | 182100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 24 | 20250411 | 182000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 25 | 20250411 | 181900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 26 | 20250411 | 181800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 27 | 20250411 | 181700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 28 | 20250411 | 181600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 29 | 20250411 | 181500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 30 | 20250411 | 181400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 31 | 20250411 | 181300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 32 | 20250411 | 181200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 33 | 20250411 | 181100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 34 | 20250411 | 181000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 35 | 20250411 | 180900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 36 | 20250411 | 180800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 37 | 20250411 | 180700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 38 | 20250411 | 180600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 39 | 20250411 | 180500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 40 | 20250411 | 180400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 41 | 20250411 | 180300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 42 | 20250411 | 180200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 43 | 20250411 | 180100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 44 | 20250411 | 180000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 45 | 20250411 | 175900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 46 | 20250411 | 175800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 47 | 20250411 | 175700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 48 | 20250411 | 175600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 49 | 20250411 | 175500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 50 | 20250411 | 175400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 51 | 20250411 | 175300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 52 | 20250411 | 175200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 53 | 20250411 | 175100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 54 | 20250411 | 175000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 55 | 20250411 | 174900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 56 | 20250411 | 174800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 57 | 20250411 | 174700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 58 | 20250411 | 174600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 59 | 20250411 | 174500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 60 | 20250411 | 174400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 61 | 20250411 | 174300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 62 | 20250411 | 174200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 63 | 20250411 | 174100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 64 | 20250411 | 174000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 65 | 20250411 | 173900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 66 | 20250411 | 173800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 67 | 20250411 | 173700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 68 | 20250411 | 173600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 69 | 20250411 | 173500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 70 | 20250411 | 173400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 71 | 20250411 | 173300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 72 | 20250411 | 173200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 73 | 20250411 | 173100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 74 | 20250411 | 173000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 75 | 20250411 | 172900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 76 | 20250411 | 172800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 77 | 20250411 | 172700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 78 | 20250411 | 172600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 79 | 20250411 | 172500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 80 | 20250411 | 172400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 81 | 20250411 | 172300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 82 | 20250411 | 172200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 83 | 20250411 | 172100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 84 | 20250411 | 172000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 85 | 20250411 | 171900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 86 | 20250411 | 171800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 87 | 20250411 | 171700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 88 | 20250411 | 171600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 89 | 20250411 | 171500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 90 | 20250411 | 171400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 91 | 20250411 | 171300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 92 | 20250411 | 171200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 93 | 20250411 | 171100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 94 | 20250411 | 171000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 95 | 20250411 | 170900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 96 | 20250411 | 170800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 97 | 20250411 | 170700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 98 | 20250411 | 170600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 99 | 20250411 | 170500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 100 | 20250411 | 170400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 101 | 20250411 | 170300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 102 | 20250411 | 170200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 103 | 20250411 | 170100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 104 | 20250411 | 170000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 105 | 20250411 | 165900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 106 | 20250411 | 165800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 107 | 20250411 | 165700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 108 | 20250411 | 165600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 109 | 20250411 | 165500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 110 | 20250411 | 165400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 111 | 20250411 | 165300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 112 | 20250411 | 165200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 113 | 20250411 | 165100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 114 | 20250411 | 165000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 115 | 20250411 | 164900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 116 | 20250411 | 164800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 117 | 20250411 | 164700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 118 | 20250411 | 164600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 119 | 20250411 | 164500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 120 | 20250411 | 164400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 121 | 20250411 | 164300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 122 | 20250411 | 164200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 123 | 20250411 | 164100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 124 | 20250411 | 164000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 125 | 20250411 | 163900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 126 | 20250411 | 163800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 127 | 20250411 | 163700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 128 | 20250411 | 163600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 129 | 20250411 | 163500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 130 | 20250411 | 163400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 131 | 20250411 | 163300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 132 | 20250411 | 163200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 133 | 20250411 | 163100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 134 | 20250411 | 163000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 135 | 20250411 | 162900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 136 | 20250411 | 162800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 137 | 20250411 | 162700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 138 | 20250411 | 162600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 139 | 20250411 | 162500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 140 | 20250411 | 162400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 141 | 20250411 | 162300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 142 | 20250411 | 162200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 143 | 20250411 | 162100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 144 | 20250411 | 162000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 145 | 20250411 | 161900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 146 | 20250411 | 161800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 147 | 20250411 | 161700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 148 | 20250411 | 161600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 149 | 20250411 | 161500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 150 | 20250411 | 161400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 151 | 20250411 | 161300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 152 | 20250411 | 161200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 153 | 20250411 | 161100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 154 | 20250411 | 161000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 155 | 20250411 | 160900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 156 | 20250411 | 160800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 157 | 20250411 | 160700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 158 | 20250411 | 160600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 159 | 20250411 | 160500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 160 | 20250411 | 160400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 161 | 20250411 | 160300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 162 | 20250411 | 160200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 163 | 20250411 | 160100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 164 | 20250411 | 160000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 165 | 20250411 | 155900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 166 | 20250411 | 155800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 167 | 20250411 | 155700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 168 | 20250411 | 155600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 169 | 20250411 | 155500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 170 | 20250411 | 155400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 171 | 20250411 | 155300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 172 | 20250411 | 155200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 173 | 20250411 | 155100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 174 | 20250411 | 155000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 175 | 20250411 | 154900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 176 | 20250411 | 154800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 177 | 20250411 | 154700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 178 | 20250411 | 154600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 179 | 20250411 | 154500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 180 | 20250411 | 154400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 181 | 20250411 | 154300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 182 | 20250411 | 154200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 183 | 20250411 | 154100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 184 | 20250411 | 154000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 185 | 20250411 | 153900 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 186 | 20250411 | 153800 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 187 | 20250411 | 153700 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 188 | 20250411 | 153600 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 189 | 20250411 | 153500 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 190 | 20250411 | 153400 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 191 | 20250411 | 153300 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 192 | 20250411 | 153200 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 193 | 20250411 | 153100 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 0 |
| 194 | 20250411 | 153000 | 290672256500 | 779000 | 779000 | 779000 | 779000 | 25518 |
| 195 | 20250411 | 152900 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 196 | 20250411 | 152800 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 197 | 20250411 | 152700 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 198 | 20250411 | 152600 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 199 | 20250411 | 152500 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 200 | 20250411 | 152400 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 201 | 20250411 | 152300 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 202 | 20250411 | 152200 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 203 | 20250411 | 152100 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 204 | 20250411 | 152000 | 270793734500 | 777000 | 777000 | 777000 | 777000 | 0 |
| 205 | 20250411 | 151900 | 270793734500 | 777000 | 777000 | 777000 | 775500 | 951 |
| 206 | 20250411 | 151800 | 270055545000 | 777000 | 777000 | 777000 | 776000 | 749 |
| 207 | 20250411 | 151700 | 269473654000 | 777000 | 775000 | 777000 | 775000 | 903 |
| 208 | 20250411 | 151600 | 268772754000 | 775000 | 776000 | 777000 | 775000 | 1210 |
| 209 | 20250411 | 151500 | 267834015000 | 777000 | 777000 | 777000 | 775000 | 804 |
| 210 | 20250411 | 151400 | 267210098000 | 777000 | 776000 | 777000 | 776000 | 458 |
| 211 | 20250411 | 151300 | 266854619500 | 777000 | 776000 | 777000 | 776000 | 1282 |
| 212 | 20250411 | 151200 | 265858740000 | 777000 | 776000 | 778000 | 776000 | 1325 |
| 213 | 20250411 | 151100 | 264829341000 | 776000 | 775000 | 777000 | 774000 | 2277 |
| 214 | 20250411 | 151000 | 263064820500 | 775000 | 777000 | 777000 | 775000 | 2057 |
| 215 | 20250411 | 150900 | 261469603000 | 776500 | 778000 | 778000 | 776000 | 2077 |
| 216 | 20250411 | 150800 | 259855764500 | 778000 | 778000 | 778000 | 777000 | 338 |
| 217 | 20250411 | 150700 | 259592948500 | 778000 | 778000 | 778000 | 777000 | 490 |
| 218 | 20250411 | 150600 | 259211975500 | 777000 | 777500 | 778000 | 777000 | 1070 |
| 219 | 20250411 | 150500 | 258379642000 | 777500 | 778000 | 778000 | 777000 | 897 |
| 220 | 20250411 | 150400 | 257682534500 | 778000 | 777000 | 778000 | 777000 | 357 |
| 221 | 20250411 | 150300 | 257404935000 | 778000 | 778000 | 778000 | 777000 | 399 |
| 222 | 20250411 | 150200 | 257094641000 | 778000 | 778000 | 778000 | 777000 | 480 |
| 223 | 20250411 | 150100 | 256721297000 | 778000 | 778000 | 778000 | 777000 | 379 |
| 224 | 20250411 | 150000 | 256426644000 | 778000 | 778000 | 778000 | 777000 | 680 |
| 225 | 20250411 | 145900 | 255897761000 | 777000 | 778000 | 778000 | 777000 | 406 |
| 226 | 20250411 | 145800 | 255581990500 | 777000 | 778000 | 778000 | 777000 | 708 |
| 227 | 20250411 | 145700 | 255031421000 | 777000 | 778000 | 778000 | 777000 | 580 |
| 228 | 20250411 | 145600 | 254580260000 | 778000 | 777500 | 778000 | 777000 | 577 |
| 229 | 20250411 | 145500 | 254131489000 | 777000 | 778000 | 778000 | 777000 | 376 |
| 230 | 20250411 | 145400 | 253839121000 | 778000 | 777000 | 778000 | 777000 | 416 |
| 231 | 20250411 | 145300 | 253515794000 | 777000 | 777000 | 778000 | 777000 | 323 |
| 232 | 20250411 | 145200 | 253264685500 | 777000 | 777000 | 778000 | 776000 | 480 |
| 233 | 20250411 | 145100 | 252891733500 | 777000 | 776000 | 777000 | 776000 | 426 |
| 234 | 20250411 | 145000 | 252560938000 | 777000 | 777000 | 777000 | 776000 | 1725 |
| 235 | 20250411 | 144900 | 251221011500 | 777000 | 777500 | 778000 | 777000 | 1082 |
| 236 | 20250411 | 144800 | 250380120500 | 777000 | 779000 | 779000 | 777000 | 1366 |
| 237 | 20250411 | 144700 | 249317437500 | 778000 | 779000 | 779000 | 778000 | 665 |
| 238 | 20250411 | 144600 | 248799720500 | 779000 | 778000 | 779000 | 778000 | 268 |
| 239 | 20250411 | 144500 | 248591048500 | 779000 | 779000 | 779000 | 778000 | 472 |
| 240 | 20250411 | 144400 | 248223697500 | 779000 | 778000 | 779000 | 777000 | 509 |
| 241 | 20250411 | 144300 | 247827655500 | 777000 | 778000 | 778000 | 777000 | 609 |
| 242 | 20250411 | 144200 | 247353964500 | 778000 | 778000 | 778000 | 777000 | 565 |
| 243 | 20250411 | 144100 | 246914589500 | 777000 | 777000 | 778000 | 777000 | 327 |
| 244 | 20250411 | 144000 | 246660294500 | 777000 | 778500 | 779000 | 777000 | 1184 |
| 245 | 20250411 | 143900 | 245739207000 | 778000 | 778000 | 779000 | 778000 | 490 |
| 246 | 20250411 | 143800 | 245357632500 | 778000 | 778500 | 779000 | 778000 | 671 |
| 247 | 20250411 | 143700 | 244835175000 | 778500 | 779000 | 779000 | 778000 | 386 |
| 248 | 20250411 | 143600 | 244534653000 | 779000 | 778000 | 779000 | 777000 | 558 |
| 249 | 20250411 | 143500 | 244100268000 | 778000 | 780000 | 780000 | 778000 | 2074 |
| 250 | 20250411 | 143400 | 242484715500 | 779000 | 780000 | 780000 | 779000 | 902 |
| 251 | 20250411 | 143300 | 241781711500 | 780000 | 779000 | 780000 | 779000 | 727 |
| 252 | 20250411 | 143200 | 241214785500 | 780000 | 781000 | 781000 | 778000 | 1968 |
| 253 | 20250411 | 143100 | 239680236000 | 780000 | 778000 | 781000 | 777000 | 14043 |
| 254 | 20250411 | 143000 | 228732286000 | 778000 | 778000 | 778000 | 777000 | 353 |
| 255 | 20250411 | 142900 | 228457823500 | 778000 | 777000 | 778000 | 777000 | 291 |
| 256 | 20250411 | 142800 | 228231511500 | 777000 | 778000 | 778000 | 777000 | 486 |
| 257 | 20250411 | 142700 | 227853733500 | 777000 | 776000 | 778000 | 775000 | 3285 |
| 258 | 20250411 | 142600 | 225300789500 | 776000 | 777000 | 777000 | 776000 | 1220 |
| 259 | 20250411 | 142500 | 224353902500 | 776500 | 777000 | 777000 | 776000 | 556 |
| 260 | 20250411 | 142400 | 223922026500 | 777000 | 776500 | 777000 | 776000 | 546 |
| 261 | 20250411 | 142300 | 223498146000 | 777000 | 775000 | 777000 | 774000 | 3776 |
| 262 | 20250411 | 142200 | 220570324000 | 775000 | 774000 | 775000 | 774000 | 320 |
| 263 | 20250411 | 142100 | 220322441000 | 775000 | 775000 | 775000 | 774000 | 219 |
| 264 | 20250411 | 142000 | 220152806000 | 775000 | 775000 | 775000 | 774000 | 323 |
| 265 | 20250411 | 141900 | 219902627000 | 774000 | 774000 | 775000 | 774000 | 342 |
| 266 | 20250411 | 141800 | 219637715000 | 774000 | 775000 | 775000 | 774000 | 310 |
| 267 | 20250411 | 141700 | 219397631000 | 775000 | 775000 | 775000 | 774000 | 185 |
| 268 | 20250411 | 141600 | 219254332500 | 774000 | 774000 | 775000 | 774000 | 533 |
| 269 | 20250411 | 141500 | 218841358000 | 774000 | 775000 | 775000 | 774000 | 497 |
| 270 | 20250411 | 141400 | 218456583000 | 775000 | 773000 | 775000 | 773000 | 687 |
| 271 | 20250411 | 141300 | 217924917000 | 774000 | 772000 | 774000 | 772000 | 505 |
| 272 | 20250411 | 141200 | 217534518000 | 772000 | 773000 | 773000 | 771000 | 631 |
| 273 | 20250411 | 141100 | 217047233500 | 773000 | 773000 | 773000 | 772000 | 197 |
| 274 | 20250411 | 141000 | 216895034000 | 773000 | 773000 | 774000 | 772000 | 588 |
| 275 | 20250411 | 140900 | 216440644000 | 772000 | 772000 | 773000 | 771000 | 444 |
| 276 | 20250411 | 140800 | 216097759500 | 772000 | 774000 | 774000 | 771000 | 984 |
| 277 | 20250411 | 140700 | 215337571500 | 774000 | 773000 | 774000 | 773000 | 306 |
| 278 | 20250411 | 140600 | 215100864500 | 774000 | 772000 | 775000 | 772000 | 1825 |
| 279 | 20250411 | 140500 | 213689044500 | 773000 | 772000 | 773000 | 772000 | 190 |
| 280 | 20250411 | 140400 | 213542243500 | 772000 | 774000 | 774000 | 772000 | 397 |
| 281 | 20250411 | 140300 | 213235417500 | 773000 | 774000 | 774000 | 773000 | 324 |
| 282 | 20250411 | 140200 | 212984847500 | 774000 | 772000 | 774000 | 771000 | 1891 |
| 283 | 20250411 | 140100 | 211523482500 | 772000 | 772000 | 773000 | 771000 | 319 |
| 284 | 20250411 | 140000 | 211277337000 | 771000 | 773000 | 773000 | 771000 | 742 |
| 285 | 20250411 | 135900 | 210704465000 | 773000 | 773000 | 773000 | 772000 | 359 |
| 286 | 20250411 | 135800 | 210427214000 | 773000 | 772000 | 773000 | 772000 | 504 |
| 287 | 20250411 | 135700 | 210037958000 | 773000 | 772000 | 773000 | 772000 | 289 |
| 288 | 20250411 | 135600 | 209814753000 | 772000 | 772000 | 773000 | 771000 | 449 |
| 289 | 20250411 | 135500 | 209468121000 | 772000 | 771000 | 773000 | 771000 | 402 |
| 290 | 20250411 | 135400 | 209157645000 | 771000 | 772000 | 773000 | 771000 | 798 |
| 291 | 20250411 | 135300 | 208541587500 | 772000 | 772000 | 773000 | 772000 | 265 |
| 292 | 20250411 | 135200 | 208336936500 | 772000 | 773000 | 773000 | 772000 | 244 |
| 293 | 20250411 | 135100 | 208148443500 | 772000 | 773000 | 773000 | 772000 | 285 |
| 294 | 20250411 | 135000 | 207928309500 | 773000 | 772000 | 773000 | 772000 | 340 |
| 295 | 20250411 | 134900 | 207665655500 | 773000 | 773000 | 773000 | 772000 | 369 |
| 296 | 20250411 | 134800 | 207380598500 | 772000 | 772000 | 773000 | 772000 | 227 |
| 297 | 20250411 | 134700 | 207205219500 | 773000 | 773000 | 773000 | 772000 | 277 |
| 298 | 20250411 | 134600 | 206991228000 | 773000 | 773000 | 774000 | 772000 | 294 |
| 299 | 20250411 | 134500 | 206764035000 | 774000 | 773000 | 774000 | 772000 | 355 |
| 300 | 20250411 | 134400 | 206489507000 | 774000 | 773000 | 774000 | 772000 | 682 |
| 301 | 20250411 | 134300 | 205962362500 | 773000 | 774000 | 774000 | 773000 | 269 |
| 302 | 20250411 | 134200 | 205754322500 | 774000 | 773000 | 774000 | 773000 | 501 |
| 303 | 20250411 | 134100 | 205366778500 | 774000 | 772000 | 774000 | 772000 | 2145 |
| 304 | 20250411 | 134000 | 203708459000 | 772000 | 771000 | 773000 | 770000 | 2269 |
| 305 | 20250411 | 133900 | 201957584000 | 770000 | 771000 | 771000 | 770000 | 321 |
| 306 | 20250411 | 133800 | 201710222000 | 771000 | 770000 | 771000 | 770000 | 413 |
| 307 | 20250411 | 133700 | 201391921000 | 770000 | 769500 | 770000 | 769000 | 373 |
| 308 | 20250411 | 133600 | 201104801000 | 769000 | 770000 | 770000 | 769000 | 308 |
| 309 | 20250411 | 133500 | 200867816000 | 769000 | 770000 | 771000 | 769000 | 334 |
| 310 | 20250411 | 133400 | 200610604500 | 770000 | 770000 | 771000 | 770000 | 225 |
| 311 | 20250411 | 133300 | 200437256500 | 770000 | 770000 | 771000 | 769000 | 241 |
| 312 | 20250411 | 133200 | 200251555500 | 770000 | 771000 | 771000 | 770000 | 230 |
| 313 | 20250411 | 133100 | 200074383500 | 770000 | 769000 | 771000 | 769000 | 305 |
| 314 | 20250411 | 133000 | 199839524500 | 770000 | 770000 | 771000 | 769000 | 454 |
| 315 | 20250411 | 132900 | 199489790500 | 770000 | 770000 | 771000 | 769000 | 274 |
| 316 | 20250411 | 132800 | 199278755500 | 770000 | 770000 | 771000 | 769000 | 494 |
| 317 | 20250411 | 132700 | 198898505500 | 770000 | 771000 | 771000 | 770000 | 244 |
| 318 | 20250411 | 132600 | 198710463500 | 771000 | 770000 | 771000 | 769000 | 649 |
| 319 | 20250411 | 132500 | 198210748500 | 770000 | 770000 | 770000 | 769000 | 344 |
| 320 | 20250411 | 132400 | 197946041500 | 770000 | 770000 | 770000 | 769000 | 98 |
| 321 | 20250411 | 132300 | 197870641000 | 770000 | 770000 | 770000 | 769000 | 191 |
| 322 | 20250411 | 132200 | 197723606000 | 770000 | 769000 | 770000 | 769000 | 172 |
| 323 | 20250411 | 132100 | 197591215500 | 769000 | 771000 | 771000 | 769000 | 1062 |
| 324 | 20250411 | 132000 | 196773087500 | 771000 | 771000 | 772000 | 771000 | 301 |
| 325 | 20250411 | 131900 | 196540875500 | 772000 | 770000 | 772000 | 770000 | 1765 |
| 326 | 20250411 | 131800 | 195179893000 | 770000 | 770000 | 771000 | 770000 | 109 |
| 327 | 20250411 | 131700 | 195095919000 | 770000 | 770500 | 771000 | 770000 | 140 |
| 328 | 20250411 | 131600 | 194988064000 | 770000 | 771000 | 771000 | 769000 | 477 |
| 329 | 20250411 | 131500 | 194620714000 | 770000 | 769000 | 771000 | 769000 | 148 |
| 330 | 20250411 | 131400 | 194506686000 | 769000 | 771000 | 771000 | 769000 | 386 |
| 331 | 20250411 | 131300 | 194209459000 | 771000 | 770000 | 771000 | 770000 | 172 |
| 332 | 20250411 | 131200 | 194076941000 | 770000 | 770000 | 771000 | 770000 | 193 |
| 333 | 20250411 | 131100 | 193928242500 | 771000 | 771000 | 771000 | 770000 | 294 |
| 334 | 20250411 | 131000 | 193701821500 | 771000 | 770000 | 771000 | 769000 | 233 |
| 335 | 20250411 | 130900 | 193522381500 | 770000 | 771000 | 771000 | 769000 | 416 |
| 336 | 20250411 | 130800 | 193201792500 | 771000 | 770000 | 771000 | 769000 | 397 |
| 337 | 20250411 | 130700 | 192896058500 | 771000 | 771000 | 771000 | 770000 | 95 |
| 338 | 20250411 | 130600 | 192822859500 | 770000 | 771000 | 772000 | 770000 | 613 |
| 339 | 20250411 | 130500 | 192350612500 | 771000 | 770000 | 771000 | 770000 | 1235 |
| 340 | 20250411 | 130400 | 191398828500 | 769000 | 770000 | 770000 | 769000 | 264 |
| 341 | 20250411 | 130300 | 191195737500 | 770000 | 770000 | 770000 | 769000 | 148 |
| 342 | 20250411 | 130200 | 191081801500 | 770000 | 769000 | 771000 | 769000 | 662 |
| 343 | 20250411 | 130100 | 190572207500 | 770000 | 770000 | 771000 | 769000 | 720 |
| 344 | 20250411 | 130000 | 190017764500 | 771000 | 770000 | 771000 | 770000 | 540 |
| 345 | 20250411 | 125900 | 189601904500 | 770000 | 770000 | 771000 | 770000 | 264 |
| 346 | 20250411 | 125800 | 189398508500 | 770000 | 771000 | 771000 | 770000 | 114 |
| 347 | 20250411 | 125700 | 189310648500 | 770000 | 771000 | 771000 | 770000 | 159 |
| 348 | 20250411 | 125600 | 189188084500 | 771000 | 771000 | 771000 | 770000 | 218 |
| 349 | 20250411 | 125500 | 189020099500 | 771000 | 771000 | 771000 | 770000 | 168 |
| 350 | 20250411 | 125400 | 188890631000 | 771000 | 770000 | 771000 | 770000 | 193 |
| 351 | 20250411 | 125300 | 188741850000 | 771000 | 770000 | 771000 | 770000 | 173 |
| 352 | 20250411 | 125200 | 188608505000 | 771000 | 770000 | 771000 | 770000 | 176 |
| 353 | 20250411 | 125100 | 188472866000 | 771000 | 771000 | 771000 | 770000 | 132 |
| 354 | 20250411 | 125000 | 188371144000 | 770000 | 771000 | 771000 | 770000 | 164 |
| 355 | 20250411 | 124900 | 188244768000 | 770000 | 771000 | 771000 | 770000 | 79 |
| 356 | 20250411 | 124800 | 188183885000 | 770000 | 771000 | 771000 | 770000 | 130 |
| 357 | 20250411 | 124700 | 188083711000 | 771000 | 770000 | 771000 | 769000 | 866 |
| 358 | 20250411 | 124600 | 187416861000 | 770000 | 770000 | 770000 | 769000 | 143 |
| 359 | 20250411 | 124500 | 187306771000 | 769000 | 770000 | 770000 | 769000 | 127 |
| 360 | 20250411 | 124400 | 187209026000 | 769000 | 770000 | 770000 | 769000 | 167 |
| 361 | 20250411 | 124300 | 187080481000 | 770000 | 769000 | 770000 | 769000 | 195 |
| 362 | 20250411 | 124200 | 186930473000 | 769000 | 769000 | 770000 | 769000 | 400 |
| 363 | 20250411 | 124100 | 186622833000 | 769000 | 769000 | 770000 | 769000 | 1580 |
| 364 | 20250411 | 124000 | 185407627000 | 769500 | 770000 | 770000 | 769000 | 51 |
| 365 | 20250411 | 123900 | 185368390000 | 770000 | 769000 | 770000 | 769000 | 285 |
| 366 | 20250411 | 123800 | 185148989000 | 769000 | 770000 | 771000 | 769000 | 283 |
| 367 | 20250411 | 123700 | 184931173000 | 771000 | 770000 | 771000 | 770000 | 328 |
| 368 | 20250411 | 123600 | 184678553000 | 771000 | 770000 | 771000 | 770000 | 125 |
| 369 | 20250411 | 123500 | 184582208000 | 771000 | 770000 | 771000 | 770000 | 133 |
| 370 | 20250411 | 123400 | 184479752000 | 770000 | 771000 | 771000 | 770000 | 84 |
| 371 | 20250411 | 123300 | 184415015500 | 770000 | 771000 | 772000 | 770000 | 569 |
| 372 | 20250411 | 123200 | 183976327000 | 771000 | 773000 | 773000 | 770000 | 1252 |
| 373 | 20250411 | 123100 | 183010417000 | 772000 | 773000 | 773000 | 772000 | 127 |
| 374 | 20250411 | 123000 | 182912305000 | 773000 | 773000 | 773000 | 772000 | 145 |
| 375 | 20250411 | 122900 | 182800281000 | 773000 | 772000 | 773000 | 771000 | 699 |
| 376 | 20250411 | 122800 | 182260689500 | 772000 | 772000 | 772000 | 771000 | 185 |
| 377 | 20250411 | 122700 | 182117975500 | 772000 | 771000 | 772000 | 771000 | 189 |
| 378 | 20250411 | 122600 | 181972123500 | 771000 | 772000 | 772000 | 771000 | 220 |
| 379 | 20250411 | 122500 | 181802327000 | 772000 | 771000 | 772000 | 771000 | 176 |
| 380 | 20250411 | 122400 | 181666496000 | 772000 | 771000 | 772000 | 771000 | 126 |
| 381 | 20250411 | 122300 | 181569296500 | 771000 | 771000 | 772000 | 771000 | 102 |
| 382 | 20250411 | 122200 | 181490618500 | 771000 | 772000 | 772000 | 770000 | 136 |
| 383 | 20250411 | 122100 | 181385729500 | 772000 | 770000 | 772000 | 770000 | 596 |
| 384 | 20250411 | 122000 | 180926213500 | 770000 | 771000 | 772000 | 770000 | 585 |
| 385 | 20250411 | 121900 | 180475053500 | 771000 | 770000 | 772000 | 770000 | 1040 |
| 386 | 20250411 | 121800 | 179673152500 | 771000 | 770000 | 771000 | 770000 | 237 |
| 387 | 20250411 | 121700 | 179490574500 | 771000 | 770000 | 771000 | 770000 | 158 |
| 388 | 20250411 | 121600 | 179368804500 | 770000 | 770000 | 771000 | 770000 | 172 |
| 389 | 20250411 | 121500 | 179236272500 | 771000 | 770000 | 771000 | 769000 | 118 |
| 390 | 20250411 | 121400 | 179145405500 | 770000 | 770000 | 771000 | 770000 | 534 |
| 391 | 20250411 | 121300 | 178734199000 | 771000 | 770000 | 771000 | 769000 | 564 |
| 392 | 20250411 | 121200 | 178299923500 | 770000 | 770000 | 770000 | 769000 | 108 |
| 393 | 20250411 | 121100 | 178216845500 | 770000 | 770000 | 771000 | 769000 | 463 |
| 394 | 20250411 | 121000 | 177860281500 | 770000 | 770000 | 771000 | 770000 | 110 |
| 395 | 20250411 | 120900 | 177775542000 | 770000 | 770000 | 771000 | 770000 | 101 |
| 396 | 20250411 | 120800 | 177697713000 | 770000 | 771000 | 771000 | 770000 | 207 |
| 397 | 20250411 | 120700 | 177538146500 | 770000 | 771000 | 771000 | 770000 | 200 |
| 398 | 20250411 | 120600 | 177383980500 | 771000 | 773000 | 773000 | 770000 | 636 |
| 399 | 20250411 | 120500 | 176893108000 | 773000 | 772000 | 773000 | 772000 | 210 |
| 400 | 20250411 | 120400 | 176730898500 | 772000 | 773000 | 773000 | 772000 | 111 |
| 401 | 20250411 | 120300 | 176645137000 | 772000 | 773000 | 773000 | 772000 | 160 |
| 402 | 20250411 | 120200 | 176521488000 | 772500 | 773000 | 773000 | 772000 | 155 |
| 403 | 20250411 | 120100 | 176401701000 | 773000 | 772000 | 773000 | 771000 | 416 |
| 404 | 20250411 | 120000 | 176080442500 | 771000 | 772000 | 772000 | 771000 | 507 |
| 405 | 20250411 | 115900 | 175689299000 | 772000 | 771000 | 772000 | 770000 | 631 |
| 406 | 20250411 | 115800 | 175202937000 | 770000 | 771000 | 771000 | 770000 | 221 |
| 407 | 20250411 | 115700 | 175032571500 | 771000 | 770000 | 771000 | 769000 | 227 |
| 408 | 20250411 | 115600 | 174857650500 | 770000 | 770000 | 770000 | 769000 | 140 |
| 409 | 20250411 | 115500 | 174749874500 | 770000 | 769000 | 771000 | 769000 | 1396 |
| 410 | 20250411 | 115400 | 173675717500 | 769000 | 769000 | 769000 | 768000 | 262 |
| 411 | 20250411 | 115300 | 173474266000 | 769000 | 768000 | 769000 | 768000 | 179 |
| 412 | 20250411 | 115200 | 173336670000 | 769000 | 768000 | 769000 | 768000 | 256 |
| 413 | 20250411 | 115100 | 173139976000 | 768000 | 768000 | 769000 | 768000 | 277 |
| 414 | 20250411 | 115000 | 172926996000 | 769000 | 768000 | 769500 | 768000 | 165 |
| 415 | 20250411 | 114900 | 172800136000 | 769000 | 770000 | 770000 | 768000 | 758 |
| 416 | 20250411 | 114800 | 172217160000 | 770000 | 770000 | 770000 | 768000 | 361 |
| 417 | 20250411 | 114700 | 171939226000 | 768000 | 768000 | 770000 | 767000 | 1106 |
| 418 | 20250411 | 114600 | 171089615500 | 768000 | 767000 | 768000 | 767000 | 370 |
| 419 | 20250411 | 114500 | 170805751000 | 767000 | 767000 | 768000 | 767000 | 327 |
| 420 | 20250411 | 114400 | 170554781000 | 767000 | 767000 | 769000 | 767000 | 185 |
| 421 | 20250411 | 114300 | 170412727000 | 768000 | 769000 | 769000 | 768000 | 320 |
| 422 | 20250411 | 114200 | 170166932000 | 769000 | 768000 | 769000 | 767000 | 295 |
| 423 | 20250411 | 114100 | 169940275500 | 769000 | 769000 | 769000 | 767000 | 373 |
| 424 | 20250411 | 114000 | 169653772500 | 768000 | 769000 | 769000 | 767000 | 217 |
| 425 | 20250411 | 113900 | 169487010000 | 768000 | 768000 | 769000 | 767000 | 277 |
| 426 | 20250411 | 113800 | 169274264000 | 768000 | 768000 | 769000 | 767000 | 211 |
| 427 | 20250411 | 113700 | 169112198000 | 767000 | 767000 | 768000 | 767000 | 212 |
| 428 | 20250411 | 113600 | 168949522000 | 768000 | 769000 | 770000 | 767000 | 1667 |
| 429 | 20250411 | 113500 | 167669283000 | 770000 | 771000 | 771000 | 769000 | 550 |
| 430 | 20250411 | 113400 | 167245741000 | 771000 | 771000 | 771000 | 770000 | 158 |
| 431 | 20250411 | 113300 | 167123967000 | 771000 | 771000 | 771000 | 770000 | 157 |
| 432 | 20250411 | 113200 | 167003022500 | 771000 | 771000 | 772000 | 770000 | 543 |
| 433 | 20250411 | 113100 | 166584332000 | 771000 | 771000 | 771000 | 770000 | 579 |
| 434 | 20250411 | 113000 | 166138084000 | 771000 | 770000 | 771000 | 769000 | 674 |
| 435 | 20250411 | 112900 | 165618916500 | 770000 | 770000 | 771000 | 769000 | 1464 |
| 436 | 20250411 | 112800 | 164491810000 | 769500 | 769000 | 770000 | 768000 | 304 |
| 437 | 20250411 | 112700 | 164257928500 | 769000 | 769000 | 769000 | 768000 | 332 |
| 438 | 20250411 | 112600 | 164002719000 | 769000 | 769000 | 769000 | 768000 | 105 |
| 439 | 20250411 | 112500 | 163922040500 | 768000 | 769000 | 769000 | 767000 | 439 |
| 440 | 20250411 | 112400 | 163584960000 | 769000 | 768000 | 769000 | 767000 | 617 |
| 441 | 20250411 | 112300 | 163111444500 | 768000 | 768000 | 769000 | 767000 | 466 |
| 442 | 20250411 | 112200 | 162753549500 | 768000 | 767000 | 768000 | 766000 | 736 |
| 443 | 20250411 | 112100 | 162189106500 | 766000 | 767000 | 767000 | 766000 | 198 |
| 444 | 20250411 | 112000 | 162037383500 | 767000 | 768000 | 768000 | 766000 | 809 |
| 445 | 20250411 | 111900 | 161416951000 | 768000 | 768000 | 768000 | 767000 | 217 |
| 446 | 20250411 | 111800 | 161250445000 | 768000 | 767000 | 768000 | 767000 | 212 |
| 447 | 20250411 | 111700 | 161087695500 | 767000 | 769000 | 769000 | 767000 | 369 |
| 448 | 20250411 | 111600 | 160804307500 | 768000 | 768000 | 769000 | 768000 | 261 |
| 449 | 20250411 | 111500 | 160603789000 | 768000 | 769000 | 769000 | 768000 | 185 |
| 450 | 20250411 | 111400 | 160461615500 | 769000 | 767000 | 769000 | 767000 | 284 |
| 451 | 20250411 | 111300 | 160243521500 | 767000 | 768000 | 768000 | 766000 | 373 |
| 452 | 20250411 | 111200 | 159957385500 | 767000 | 769000 | 770000 | 766000 | 611 |
| 453 | 20250411 | 111100 | 159488134500 | 770000 | 770000 | 770000 | 769000 | 361 |
| 454 | 20250411 | 111000 | 159210436500 | 770000 | 770000 | 771000 | 769000 | 825 |
| 455 | 20250411 | 110900 | 158575174000 | 771000 | 772000 | 772000 | 770000 | 774 |
| 456 | 20250411 | 110800 | 157978474000 | 772000 | 772000 | 773000 | 771000 | 440 |
| 457 | 20250411 | 110700 | 157638865000 | 771000 | 772000 | 772000 | 771000 | 578 |
| 458 | 20250411 | 110600 | 157193171500 | 771000 | 770000 | 772000 | 769000 | 385 |
| 459 | 20250411 | 110500 | 156896558500 | 770000 | 769000 | 770000 | 768000 | 557 |
| 460 | 20250411 | 110400 | 156468215500 | 768000 | 765000 | 768000 | 765000 | 1188 |
| 461 | 20250411 | 110300 | 155557552000 | 765000 | 769000 | 769000 | 765000 | 1158 |
| 462 | 20250411 | 110200 | 154669818500 | 768000 | 770000 | 770000 | 767000 | 1684 |
| 463 | 20250411 | 110100 | 153375159000 | 770000 | 772000 | 772000 | 770000 | 1949 |
| 464 | 20250411 | 110000 | 151872807000 | 771000 | 773000 | 773000 | 771000 | 1150 |
| 465 | 20250411 | 105900 | 150985104000 | 772000 | 773000 | 773000 | 772000 | 361 |
| 466 | 20250411 | 105800 | 150706239500 | 773000 | 773000 | 773000 | 772000 | 914 |
| 467 | 20250411 | 105700 | 150000486500 | 772000 | 773000 | 773000 | 772000 | 341 |
| 468 | 20250411 | 105600 | 149736974500 | 773000 | 773000 | 773000 | 772000 | 235 |
| 469 | 20250411 | 105500 | 149555346000 | 773000 | 774000 | 774000 | 772000 | 753 |
| 470 | 20250411 | 105400 | 148973331000 | 774000 | 772000 | 775000 | 772000 | 816 |
| 471 | 20250411 | 105300 | 148341873500 | 773000 | 774000 | 774000 | 772000 | 242 |
| 472 | 20250411 | 105200 | 148154710500 | 773000 | 773000 | 774000 | 772000 | 401 |
| 473 | 20250411 | 105100 | 147844551500 | 774000 | 774000 | 774000 | 773000 | 428 |
| 474 | 20250411 | 105000 | 147513543500 | 774000 | 774000 | 775000 | 772000 | 894 |
| 475 | 20250411 | 104900 | 146822111000 | 774000 | 775000 | 776000 | 774000 | 582 |
| 476 | 20250411 | 104800 | 146370974000 | 775000 | 774000 | 775000 | 773000 | 255 |
| 477 | 20250411 | 104700 | 146173461500 | 774000 | 774000 | 775000 | 773000 | 958 |
| 478 | 20250411 | 104600 | 145432375500 | 773000 | 773000 | 774000 | 772000 | 640 |
| 479 | 20250411 | 104500 | 144937649500 | 773000 | 774000 | 775000 | 772000 | 885 |
| 480 | 20250411 | 104400 | 144253509000 | 774000 | 775000 | 775000 | 773000 | 618 |
| 481 | 20250411 | 104300 | 143775195500 | 774000 | 776000 | 776000 | 774000 | 483 |
| 482 | 20250411 | 104200 | 143400899000 | 776000 | 776000 | 777000 | 775000 | 905 |
| 483 | 20250411 | 104100 | 142698554500 | 776000 | 777000 | 777000 | 776000 | 362 |
| 484 | 20250411 | 104000 | 142417430000 | 776000 | 777000 | 777000 | 776000 | 516 |
| 485 | 20250411 | 103900 | 142016678500 | 777000 | 776000 | 777000 | 776000 | 418 |
| 486 | 20250411 | 103800 | 141692104000 | 776000 | 774000 | 776000 | 773000 | 1384 |
| 487 | 20250411 | 103700 | 140619967000 | 773000 | 774000 | 774000 | 773000 | 449 |
| 488 | 20250411 | 103600 | 140272653000 | 773000 | 771000 | 774000 | 770000 | 1278 |
| 489 | 20250411 | 103500 | 139286733000 | 772000 | 774000 | 775000 | 771000 | 1600 |
| 490 | 20250411 | 103400 | 138050447500 | 774000 | 773000 | 774000 | 773000 | 762 |
| 491 | 20250411 | 103300 | 137461065500 | 773000 | 776000 | 776000 | 773000 | 1079 |
| 492 | 20250411 | 103200 | 136625373000 | 776000 | 776000 | 777000 | 775000 | 873 |
| 493 | 20250411 | 103100 | 135947970000 | 776000 | 777000 | 777000 | 776000 | 766 |
| 494 | 20250411 | 103000 | 135353066000 | 777000 | 779000 | 780000 | 776000 | 1978 |
| 495 | 20250411 | 102900 | 133814103000 | 779000 | 780000 | 780000 | 779000 | 909 |
| 496 | 20250411 | 102800 | 133105193000 | 779500 | 780000 | 780000 | 779000 | 1324 |
| 497 | 20250411 | 102700 | 132072554000 | 780000 | 780000 | 780000 | 778000 | 1822 |
| 498 | 20250411 | 102600 | 130652661000 | 780000 | 779000 | 780000 | 778000 | 3240 |
| 499 | 20250411 | 102500 | 128129106500 | 779000 | 778000 | 779000 | 778000 | 2960 |
| 500 | 20250411 | 102400 | 125824488000 | 778000 | 777000 | 778000 | 776000 | 785 |
| 501 | 20250411 | 102300 | 125214321000 | 777000 | 777000 | 777000 | 776000 | 1429 |
| 502 | 20250411 | 102200 | 124104399500 | 776000 | 774000 | 777000 | 773000 | 2785 |
| 503 | 20250411 | 102100 | 121946079500 | 774000 | 775000 | 775000 | 773000 | 856 |
| 504 | 20250411 | 102000 | 121283585500 | 775000 | 776000 | 776000 | 774000 | 616 |
| 505 | 20250411 | 101900 | 120806010000 | 775000 | 774000 | 777000 | 773000 | 2746 |
| 506 | 20250411 | 101800 | 118678327500 | 774000 | 773000 | 774000 | 771000 | 1476 |
| 507 | 20250411 | 101700 | 117538123500 | 772000 | 776000 | 776000 | 772000 | 2325 |
| 508 | 20250411 | 101600 | 115737381000 | 776000 | 776000 | 777000 | 775000 | 1260 |
| 509 | 20250411 | 101500 | 114759689500 | 776000 | 775000 | 776000 | 774000 | 1507 |
| 510 | 20250411 | 101400 | 113591132500 | 775000 | 775000 | 776000 | 774000 | 2040 |
| 511 | 20250411 | 101300 | 112009444500 | 775000 | 776000 | 777000 | 775000 | 1030 |
| 512 | 20250411 | 101200 | 111210233000 | 777000 | 776000 | 778000 | 775000 | 3341 |
| 513 | 20250411 | 101100 | 108616034000 | 776000 | 775000 | 777000 | 774000 | 3000 |
| 514 | 20250411 | 101000 | 106289029500 | 775000 | 780000 | 780000 | 774000 | 5314 |
| 515 | 20250411 | 100900 | 102159751000 | 779000 | 777000 | 780000 | 776000 | 5770 |
| 516 | 20250411 | 100800 | 97667731500 | 777000 | 774000 | 777000 | 773000 | 6207 |
| 517 | 20250411 | 100700 | 92854744000 | 774000 | 770000 | 774000 | 769000 | 5243 |
| 518 | 20250411 | 100600 | 88809996000 | 770000 | 769000 | 770000 | 768000 | 2038 |
| 519 | 20250411 | 100500 | 87243135000 | 769000 | 768000 | 769000 | 767000 | 3904 |
| 520 | 20250411 | 100400 | 84243548000 | 768000 | 766000 | 768000 | 766000 | 1991 |
| 521 | 20250411 | 100300 | 82716713000 | 766000 | 764000 | 766000 | 763000 | 4565 |
| 522 | 20250411 | 100200 | 79225065500 | 764000 | 762000 | 764000 | 762000 | 1792 |
| 523 | 20250411 | 100100 | 77858075000 | 762000 | 763000 | 763000 | 760000 | 1647 |
| 524 | 20250411 | 100000 | 76603725000 | 762000 | 762000 | 763000 | 761000 | 917 |
| 525 | 20250411 | 095900 | 75905108500 | 762000 | 762000 | 762000 | 759000 | 1821 |
| 526 | 20250411 | 095800 | 74518826500 | 761000 | 759000 | 762000 | 758000 | 7501 |
| 527 | 20250411 | 095700 | 68820602000 | 758000 | 759000 | 759000 | 758000 | 345 |
| 528 | 20250411 | 095600 | 68558842500 | 758000 | 759000 | 759000 | 758000 | 634 |
| 529 | 20250411 | 095500 | 68077853500 | 759000 | 758000 | 759000 | 758000 | 987 |
| 530 | 20250411 | 095400 | 67328970000 | 759000 | 758000 | 759000 | 757000 | 1217 |
| 531 | 20250411 | 095300 | 66406550000 | 758000 | 759000 | 759000 | 756000 | 1718 |
| 532 | 20250411 | 095200 | 65104886500 | 758000 | 758000 | 759000 | 757000 | 1532 |
| 533 | 20250411 | 095100 | 63943371000 | 758000 | 755000 | 759000 | 754000 | 1706 |
| 534 | 20250411 | 095000 | 62652830000 | 755000 | 757000 | 757000 | 753000 | 1772 |
| 535 | 20250411 | 094900 | 61315540000 | 756000 | 760000 | 760000 | 756000 | 2720 |
| 536 | 20250411 | 094800 | 59253748000 | 759000 | 758000 | 760000 | 758000 | 2422 |
| 537 | 20250411 | 094700 | 57415468500 | 759000 | 755000 | 759000 | 754000 | 3690 |
| 538 | 20250411 | 094600 | 54622773000 | 755000 | 752000 | 755000 | 751000 | 2539 |
| 539 | 20250411 | 094500 | 52709668000 | 752000 | 752000 | 752000 | 751000 | 809 |
| 540 | 20250411 | 094400 | 52101916000 | 752000 | 749000 | 752000 | 749000 | 1214 |
| 541 | 20250411 | 094300 | 51190702000 | 749000 | 751000 | 751000 | 748000 | 3230 |
| 542 | 20250411 | 094200 | 48768951500 | 751000 | 750000 | 752000 | 749000 | 3407 |
| 543 | 20250411 | 094100 | 46211981500 | 750000 | 749000 | 750000 | 749000 | 2442 |
| 544 | 20250411 | 094000 | 44382171000 | 749000 | 747000 | 749000 | 746000 | 1758 |
| 545 | 20250411 | 093900 | 43067264000 | 747000 | 747000 | 747000 | 746000 | 775 |
| 546 | 20250411 | 093800 | 42488546000 | 746000 | 746000 | 747000 | 745000 | 848 |
| 547 | 20250411 | 093700 | 41855921500 | 746000 | 746000 | 746000 | 745000 | 774 |
| 548 | 20250411 | 093600 | 41278705000 | 746000 | 744500 | 746000 | 744000 | 2593 |
| 549 | 20250411 | 093500 | 39345847500 | 745000 | 741000 | 745000 | 741000 | 2133 |
| 550 | 20250411 | 093400 | 37761600000 | 741000 | 739000 | 741000 | 738000 | 975 |
| 551 | 20250411 | 093300 | 37040374000 | 739000 | 740000 | 740000 | 738000 | 714 |
| 552 | 20250411 | 093200 | 36512669000 | 740000 | 740000 | 740000 | 738000 | 498 |
| 553 | 20250411 | 093100 | 36144538000 | 740000 | 739000 | 740000 | 739000 | 564 |
| 554 | 20250411 | 093000 | 35727505500 | 739000 | 737000 | 739000 | 736000 | 1109 |
| 555 | 20250411 | 092900 | 34909645500 | 737000 | 740000 | 740000 | 737000 | 2082 |
| 556 | 20250411 | 092800 | 33372088500 | 740000 | 740000 | 741000 | 738000 | 3157 |
| 557 | 20250411 | 092700 | 31036409500 | 739000 | 739000 | 740000 | 738000 | 842 |
| 558 | 20250411 | 092600 | 30414188500 | 739000 | 739000 | 740000 | 738000 | 771 |
| 559 | 20250411 | 092500 | 29844517500 | 740000 | 740000 | 740000 | 738000 | 919 |
| 560 | 20250411 | 092400 | 29165268500 | 740000 | 739000 | 740000 | 737000 | 2795 |
| 561 | 20250411 | 092300 | 27100917500 | 739000 | 738000 | 740000 | 738000 | 1908 |
| 562 | 20250411 | 092200 | 25691269000 | 737000 | 738000 | 739000 | 737000 | 555 |
| 563 | 20250411 | 092100 | 25281570500 | 739000 | 738000 | 739000 | 737000 | 846 |
| 564 | 20250411 | 092000 | 24657215000 | 738000 | 737000 | 739000 | 736000 | 2375 |
| 565 | 20250411 | 091900 | 22905635000 | 737000 | 735000 | 738000 | 735000 | 2531 |
| 566 | 20250411 | 091800 | 21041797000 | 735000 | 733000 | 735000 | 732000 | 1229 |
| 567 | 20250411 | 091700 | 20140072000 | 733000 | 732000 | 733000 | 731000 | 554 |
| 568 | 20250411 | 091600 | 19734428500 | 732000 | 732000 | 732000 | 731000 | 406 |
| 569 | 20250411 | 091500 | 19437531500 | 732000 | 729000 | 732000 | 729000 | 1195 |
| 570 | 20250411 | 091400 | 18564770500 | 729000 | 728000 | 729000 | 728000 | 1487 |
| 571 | 20250411 | 091300 | 17481432500 | 728000 | 728000 | 729000 | 727000 | 1188 |
| 572 | 20250411 | 091200 | 16616871000 | 728000 | 729000 | 730000 | 727000 | 1683 |
| 573 | 20250411 | 091100 | 15391337000 | 729000 | 730000 | 731000 | 728000 | 1794 |
| 574 | 20250411 | 091000 | 14083134000 | 730000 | 730000 | 731000 | 729000 | 802 |
| 575 | 20250411 | 090900 | 13497477000 | 731000 | 731000 | 731000 | 730000 | 322 |
| 576 | 20250411 | 090800 | 13262156000 | 731000 | 731000 | 732000 | 730000 | 492 |
| 577 | 20250411 | 090700 | 12902526000 | 730000 | 730000 | 732000 | 729000 | 1142 |
| 578 | 20250411 | 090600 | 12068415000 | 731000 | 732000 | 732000 | 729000 | 1803 |
| 579 | 20250411 | 090500 | 10751311000 | 732000 | 733000 | 733000 | 731000 | 1536 |
| 580 | 20250411 | 090400 | 9626740000 | 733000 | 731000 | 734000 | 730000 | 1634 |
| 581 | 20250411 | 090300 | 8430906000 | 731000 | 730000 | 731000 | 728000 | 1321 |
| 582 | 20250411 | 090200 | 7466140000 | 731000 | 733000 | 735000 | 731000 | 1882 |
| 583 | 20250411 | 090100 | 6086399000 | 733000 | 731000 | 736000 | 730000 | 2233 |
| 584 | 20250411 | 090000 | 4449212000 | 731000 | 730000 | 733000 | 728000 | 5991 |