35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 3 | 20250401 | 190500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20250401 | 190400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20250401 | 190300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20250401 | 190200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20250401 | 190100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20250401 | 190000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20250401 | 185900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20250401 | 185800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20250401 | 185700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20250401 | 185600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20250401 | 185500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20250401 | 185400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20250401 | 185300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20250401 | 185200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20250401 | 185100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20250401 | 185000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20250401 | 184900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20250401 | 184800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20250401 | 184700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20250401 | 184600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20250401 | 184500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20250401 | 184400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20250401 | 184300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20250401 | 184200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20250401 | 184100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20250401 | 184000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20250401 | 183900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20250401 | 183800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20250401 | 183700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20250401 | 183600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 33 | 20250401 | 183500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20250401 | 183400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20250401 | 183300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20250401 | 183200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20250401 | 183100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20250401 | 183000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20250401 | 182900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20250401 | 182800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20250401 | 182700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20250401 | 182600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20250401 | 182500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20250401 | 182400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20250401 | 182300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20250401 | 182200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20250401 | 182100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20250401 | 182000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20250401 | 181900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20250401 | 181800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20250401 | 181700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20250401 | 181600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20250401 | 181500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20250401 | 181400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20250401 | 181300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20250401 | 181200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20250401 | 181100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20250401 | 181000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20250401 | 180900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20250401 | 180800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20250401 | 180700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20250401 | 180600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 63 | 20250401 | 180500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20250401 | 180400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20250401 | 180300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20250401 | 180200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20250401 | 180100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20250401 | 180000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20250401 | 175900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20250401 | 175800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20250401 | 175700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20250401 | 175600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20250401 | 175500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20250401 | 175400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20250401 | 175300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20250401 | 175200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20250401 | 175100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20250401 | 175000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20250401 | 174900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20250401 | 174800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20250401 | 174700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20250401 | 174600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20250401 | 174500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20250401 | 174400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20250401 | 174300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20250401 | 174200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20250401 | 174100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20250401 | 174000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20250401 | 173900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20250401 | 173800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20250401 | 173700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20250401 | 173600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 93 | 20250401 | 173500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20250401 | 173400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20250401 | 173300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20250401 | 173200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20250401 | 173100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20250401 | 173000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20250401 | 172900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20250401 | 172800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20250401 | 172700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20250401 | 172600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20250401 | 172500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20250401 | 172400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20250401 | 172300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20250401 | 172200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20250401 | 172100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20250401 | 172000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20250401 | 171900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20250401 | 171800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20250401 | 171700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20250401 | 171600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20250401 | 171500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20250401 | 171400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20250401 | 171300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20250401 | 171200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20250401 | 171100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20250401 | 171000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20250401 | 170900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20250401 | 170800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20250401 | 170700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20250401 | 170600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 123 | 20250401 | 170500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20250401 | 170400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20250401 | 170300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20250401 | 170200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20250401 | 170100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20250401 | 170000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20250401 | 165900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20250401 | 165800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20250401 | 165700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20250401 | 165600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20250401 | 165500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20250401 | 165400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20250401 | 165300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20250401 | 165200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20250401 | 165100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20250401 | 165000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20250401 | 164900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20250401 | 164800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20250401 | 164700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20250401 | 164600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20250401 | 164500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20250401 | 164400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20250401 | 164300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20250401 | 164200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20250401 | 164100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20250401 | 164000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20250401 | 163900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20250401 | 163800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20250401 | 163700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20250401 | 163600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 153 | 20250401 | 163500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20250401 | 163400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20250401 | 163300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20250401 | 163200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20250401 | 163100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20250401 | 163000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20250401 | 162900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20250401 | 162800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20250401 | 162700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20250401 | 162600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20250401 | 162500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20250401 | 162400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20250401 | 162300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20250401 | 162200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20250401 | 162100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20250401 | 162000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20250401 | 161900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20250401 | 161800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20250401 | 161700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20250401 | 161600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20250401 | 161500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20250401 | 161400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20250401 | 161300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20250401 | 161200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20250401 | 161100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20250401 | 161000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20250401 | 160900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20250401 | 160800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20250401 | 160700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20250401 | 160600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 183 | 20250401 | 160500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20250401 | 160400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 185 | 20250401 | 160300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 186 | 20250401 | 160200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 187 | 20250401 | 160100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 188 | 20250401 | 160000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 189 | 20250401 | 155900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 190 | 20250401 | 155800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 191 | 20250401 | 155700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 192 | 20250401 | 155600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 193 | 20250401 | 155500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 194 | 20250401 | 155400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 195 | 20250401 | 155300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 196 | 20250401 | 155200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 197 | 20250401 | 155100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 198 | 20250401 | 155000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 199 | 20250401 | 154900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 200 | 20250401 | 154800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 201 | 20250401 | 154700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 202 | 20250401 | 154600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 203 | 20250401 | 154500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 204 | 20250401 | 154400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 205 | 20250401 | 154300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 206 | 20250401 | 154200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 207 | 20250401 | 154100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 208 | 20250401 | 154000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 209 | 20250401 | 153900 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 210 | 20250401 | 153800 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 211 | 20250401 | 153700 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 212 | 20250401 | 153600 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 213 | 20250401 | 153500 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 214 | 20250401 | 153400 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 215 | 20250401 | 153300 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 216 | 20250401 | 153200 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 217 | 20250401 | 153100 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 0 |
| 218 | 20250401 | 153000 | 20340055050 | 158800 | 158800 | 158800 | 158800 | 2219 |
| 219 | 20250401 | 152900 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 220 | 20250401 | 152800 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 221 | 20250401 | 152700 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 222 | 20250401 | 152600 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 223 | 20250401 | 152500 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 224 | 20250401 | 152400 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 225 | 20250401 | 152300 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 226 | 20250401 | 152200 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 227 | 20250401 | 152100 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 228 | 20250401 | 152000 | 19987677850 | 159100 | 159100 | 159100 | 159100 | 0 |
| 229 | 20250401 | 151900 | 19987677850 | 159100 | 158900 | 159100 | 158900 | 132 |
| 230 | 20250401 | 151800 | 19966688350 | 158900 | 158700 | 159000 | 158600 | 58 |
| 231 | 20250401 | 151700 | 19957477150 | 158700 | 158600 | 158700 | 158600 | 377 |
| 232 | 20250401 | 151600 | 19897647850 | 158700 | 158700 | 158800 | 158600 | 561 |
| 233 | 20250401 | 151500 | 19808605550 | 158700 | 158800 | 158800 | 158700 | 39 |
| 234 | 20250401 | 151400 | 19802415750 | 158700 | 158500 | 158800 | 158500 | 360 |
| 235 | 20250401 | 151300 | 19745290850 | 158600 | 158600 | 158600 | 158500 | 116 |
| 236 | 20250401 | 151200 | 19726894950 | 158500 | 158600 | 158600 | 158500 | 794 |
| 237 | 20250401 | 151100 | 19600979050 | 158700 | 158600 | 158700 | 158600 | 30 |
| 238 | 20250401 | 151000 | 19596218250 | 158700 | 158600 | 158700 | 158600 | 71 |
| 239 | 20250401 | 150900 | 19584955400 | 158600 | 158500 | 158600 | 158400 | 856 |
| 240 | 20250401 | 150800 | 19449271800 | 158500 | 158500 | 158500 | 158400 | 77 |
| 241 | 20250401 | 150700 | 19437072100 | 158500 | 158400 | 158500 | 158400 | 115 |
| 242 | 20250401 | 150600 | 19418855500 | 158500 | 158500 | 158500 | 158400 | 27 |
| 243 | 20250401 | 150500 | 19414576750 | 158500 | 158500 | 158500 | 158400 | 54 |
| 244 | 20250401 | 150400 | 19406018850 | 158400 | 158400 | 158500 | 158300 | 33 |
| 245 | 20250401 | 150300 | 19400791950 | 158400 | 158500 | 158500 | 158300 | 440 |
| 246 | 20250401 | 150200 | 19331126550 | 158500 | 158500 | 158500 | 158400 | 108 |
| 247 | 20250401 | 150100 | 19314011250 | 158500 | 158500 | 158600 | 158400 | 199 |
| 248 | 20250401 | 150000 | 19282472150 | 158500 | 158300 | 158500 | 158100 | 1203 |
| 249 | 20250401 | 145900 | 19092083350 | 158200 | 158200 | 158300 | 158200 | 1338 |
| 250 | 20250401 | 145800 | 18880323450 | 158300 | 158400 | 158400 | 158200 | 688 |
| 251 | 20250401 | 145700 | 18771408850 | 158400 | 158500 | 158500 | 158300 | 544 |
| 252 | 20250401 | 145600 | 18685260200 | 158500 | 158500 | 158500 | 158400 | 706 |
| 253 | 20250401 | 145500 | 18573380800 | 158600 | 158700 | 158700 | 158500 | 351 |
| 254 | 20250401 | 145400 | 18517732300 | 158700 | 158700 | 158700 | 158600 | 216 |
| 255 | 20250401 | 145300 | 18483474000 | 158600 | 158700 | 158700 | 158600 | 603 |
| 256 | 20250401 | 145200 | 18387820000 | 158600 | 158600 | 158700 | 158600 | 238 |
| 257 | 20250401 | 145100 | 18350070400 | 158700 | 158700 | 158700 | 158600 | 501 |
| 258 | 20250401 | 145000 | 18270582800 | 158700 | 158900 | 158900 | 158700 | 32 |
| 259 | 20250401 | 144900 | 18265500200 | 158900 | 158700 | 159000 | 158600 | 789 |
| 260 | 20250401 | 144800 | 18140257150 | 158700 | 158800 | 158800 | 158600 | 1350 |
| 261 | 20250401 | 144700 | 17926008750 | 158800 | 158900 | 158900 | 158700 | 1190 |
| 262 | 20250401 | 144600 | 17737017850 | 158900 | 159000 | 159000 | 158800 | 541 |
| 263 | 20250401 | 144500 | 17651049000 | 158900 | 159000 | 159000 | 158900 | 234 |
| 264 | 20250401 | 144400 | 17613864200 | 158900 | 159100 | 159100 | 158900 | 358 |
| 265 | 20250401 | 144300 | 17556963200 | 159100 | 159000 | 159100 | 159000 | 243 |
| 266 | 20250401 | 144200 | 17518324200 | 159100 | 159000 | 159100 | 159000 | 472 |
| 267 | 20250401 | 144100 | 17443275100 | 159000 | 159100 | 159100 | 159000 | 241 |
| 268 | 20250401 | 144000 | 17404952500 | 159000 | 159300 | 159300 | 159000 | 354 |
| 269 | 20250401 | 143900 | 17348607950 | 159300 | 159200 | 159300 | 159200 | 217 |
| 270 | 20250401 | 143800 | 17314060750 | 159300 | 159150 | 159300 | 159100 | 2151 |
| 271 | 20250401 | 143700 | 16971650100 | 159200 | 159300 | 159300 | 159100 | 212 |
| 272 | 20250401 | 143600 | 16937919400 | 159300 | 159200 | 159300 | 159200 | 504 |
| 273 | 20250401 | 143500 | 16857675600 | 159400 | 159300 | 159400 | 159300 | 414 |
| 274 | 20250401 | 143400 | 16791724500 | 159300 | 159500 | 159500 | 159300 | 203 |
| 275 | 20250401 | 143300 | 16759366850 | 159500 | 159600 | 159600 | 159500 | 259 |
| 276 | 20250401 | 143200 | 16718055650 | 159500 | 159600 | 159600 | 159500 | 83 |
| 277 | 20250401 | 143100 | 16704816450 | 159500 | 159600 | 159600 | 159500 | 61 |
| 278 | 20250401 | 143000 | 16695081050 | 159600 | 159600 | 159600 | 159500 | 40 |
| 279 | 20250401 | 142900 | 16688699250 | 159600 | 159600 | 159600 | 159600 | 11 |
| 280 | 20250401 | 142800 | 16686943650 | 159500 | 159600 | 159600 | 159500 | 45 |
| 281 | 20250401 | 142700 | 16679762550 | 159600 | 159500 | 159600 | 159400 | 1167 |
| 282 | 20250401 | 142600 | 16493624550 | 159600 | 159600 | 159600 | 159500 | 30 |
| 283 | 20250401 | 142500 | 16488839050 | 159600 | 159600 | 159600 | 159500 | 104 |
| 284 | 20250401 | 142400 | 16472242850 | 159600 | 159500 | 159600 | 159500 | 73 |
| 285 | 20250401 | 142300 | 16460595350 | 159600 | 159600 | 159600 | 159500 | 12 |
| 286 | 20250401 | 142200 | 16458680850 | 159600 | 159700 | 159700 | 159500 | 588 |
| 287 | 20250401 | 142100 | 16364883350 | 159700 | 159700 | 159700 | 159600 | 18 |
| 288 | 20250401 | 142000 | 16362008950 | 159700 | 159700 | 159700 | 159700 | 67 |
| 289 | 20250401 | 141900 | 16351309050 | 159600 | 159700 | 159700 | 159600 | 21 |
| 290 | 20250401 | 141800 | 16347956650 | 159700 | 159700 | 159800 | 159600 | 75 |
| 291 | 20250401 | 141700 | 16335982750 | 159700 | 159900 | 159900 | 159700 | 235 |
| 292 | 20250401 | 141600 | 16298445950 | 159900 | 159900 | 159900 | 159800 | 11 |
| 293 | 20250401 | 141500 | 16296687250 | 159800 | 159900 | 159900 | 159800 | 28 |
| 294 | 20250401 | 141400 | 16292212250 | 159900 | 159900 | 159900 | 159800 | 16 |
| 295 | 20250401 | 141300 | 16289654050 | 159900 | 159500 | 159900 | 159500 | 470 |
| 296 | 20250401 | 141200 | 16214627350 | 159500 | 159700 | 159900 | 159400 | 1081 |
| 297 | 20250401 | 141100 | 16041878250 | 159600 | 159700 | 159800 | 159600 | 139 |
| 298 | 20250401 | 141000 | 16019685750 | 159700 | 159800 | 159800 | 159700 | 31 |
| 299 | 20250401 | 140900 | 16014734050 | 159700 | 159400 | 159800 | 159400 | 281 |
| 300 | 20250401 | 140800 | 15969909550 | 159400 | 159400 | 159400 | 159400 | 195 |
| 301 | 20250401 | 140700 | 15938826550 | 159400 | 159400 | 159400 | 159400 | 36 |
| 302 | 20250401 | 140600 | 15933088150 | 159400 | 159400 | 159400 | 159300 | 444 |
| 303 | 20250401 | 140500 | 15862315850 | 159300 | 159400 | 159400 | 159300 | 24 |
| 304 | 20250401 | 140400 | 15858492250 | 159400 | 159400 | 159450 | 159350 | 397 |
| 305 | 20250401 | 140300 | 15795210400 | 159400 | 159500 | 159500 | 159400 | 31 |
| 306 | 20250401 | 140200 | 15790266000 | 159400 | 159400 | 159500 | 159400 | 11 |
| 307 | 20250401 | 140100 | 15788511700 | 159500 | 159400 | 159500 | 159400 | 250 |
| 308 | 20250401 | 140000 | 15748636800 | 159400 | 159500 | 159500 | 159400 | 17 |
| 309 | 20250401 | 135900 | 15745925600 | 159500 | 159500 | 159500 | 159400 | 20 |
| 310 | 20250401 | 135800 | 15742735900 | 159500 | 159500 | 159500 | 159400 | 57 |
| 311 | 20250401 | 135700 | 15733644600 | 159400 | 159500 | 159500 | 159400 | 18 |
| 312 | 20250401 | 135600 | 15730773800 | 159500 | 159500 | 159500 | 159500 | 6 |
| 313 | 20250401 | 135500 | 15729816800 | 159500 | 159400 | 159500 | 159400 | 27 |
| 314 | 20250401 | 135400 | 15725510600 | 159500 | 159700 | 159700 | 159500 | 78 |
| 315 | 20250401 | 135300 | 15713062400 | 159600 | 159700 | 159700 | 159400 | 235 |
| 316 | 20250401 | 135200 | 15675550600 | 159800 | 159300 | 159800 | 159300 | 1876 |
| 317 | 20250401 | 135100 | 15376533300 | 159400 | 159300 | 159400 | 159300 | 43 |
| 318 | 20250401 | 135000 | 15369679300 | 159400 | 159400 | 159400 | 159300 | 25 |
| 319 | 20250401 | 134900 | 15365694400 | 159400 | 159400 | 159400 | 159300 | 214 |
| 320 | 20250401 | 134800 | 15331583000 | 159400 | 159400 | 159400 | 159300 | 138 |
| 321 | 20250401 | 134700 | 15309595800 | 159400 | 159400 | 159400 | 159400 | 18 |
| 322 | 20250401 | 134600 | 15306726600 | 159400 | 159300 | 159400 | 159300 | 15 |
| 323 | 20250401 | 134500 | 15304335800 | 159400 | 159350 | 159400 | 159300 | 21 |
| 324 | 20250401 | 134400 | 15300988650 | 159400 | 159400 | 159400 | 159350 | 58 |
| 325 | 20250401 | 134300 | 15291743500 | 159400 | 159300 | 159400 | 159300 | 8 |
| 326 | 20250401 | 134200 | 15290468500 | 159400 | 159400 | 159400 | 159300 | 16 |
| 327 | 20250401 | 134100 | 15287918200 | 159400 | 159400 | 159400 | 159300 | 13 |
| 328 | 20250401 | 134000 | 15285846200 | 159400 | 159400 | 159400 | 159300 | 16 |
| 329 | 20250401 | 133900 | 15283296100 | 159400 | 159500 | 159500 | 159300 | 74 |
| 330 | 20250401 | 133800 | 15271500400 | 159500 | 159500 | 159500 | 159400 | 112 |
| 331 | 20250401 | 133700 | 15253646800 | 159500 | 159200 | 159500 | 159200 | 578 |
| 332 | 20250401 | 133600 | 15161545300 | 159200 | 159300 | 159300 | 159200 | 546 |
| 333 | 20250401 | 133500 | 15074567600 | 159300 | 159200 | 159300 | 159200 | 59 |
| 334 | 20250401 | 133400 | 15065173100 | 159200 | 159200 | 159300 | 159200 | 193 |
| 335 | 20250401 | 133300 | 15034447100 | 159300 | 159300 | 159300 | 159200 | 68 |
| 336 | 20250401 | 133200 | 15023614900 | 159300 | 159400 | 159400 | 159300 | 35 |
| 337 | 20250401 | 133100 | 15018038200 | 159300 | 159500 | 159500 | 159300 | 26 |
| 338 | 20250401 | 133000 | 15013893600 | 159500 | 159400 | 159500 | 159400 | 36 |
| 339 | 20250401 | 132900 | 15008153800 | 159400 | 159500 | 159500 | 159400 | 107 |
| 340 | 20250401 | 132800 | 14991097400 | 159400 | 159400 | 159500 | 159400 | 57 |
| 341 | 20250401 | 132700 | 14982010700 | 159400 | 159600 | 159600 | 159400 | 112 |
| 342 | 20250401 | 132600 | 14964149200 | 159600 | 159500 | 159600 | 159500 | 68 |
| 343 | 20250401 | 132500 | 14953299500 | 159600 | 159700 | 159700 | 159600 | 100 |
| 344 | 20250401 | 132400 | 14937338900 | 159700 | 159700 | 159700 | 159600 | 295 |
| 345 | 20250401 | 132300 | 14890247400 | 159600 | 159500 | 159700 | 159500 | 425 |
| 346 | 20250401 | 132200 | 14822415500 | 159600 | 159600 | 159600 | 159600 | 13 |
| 347 | 20250401 | 132100 | 14820340700 | 159600 | 159600 | 159600 | 159550 | 15 |
| 348 | 20250401 | 132000 | 14817946750 | 159550 | 159550 | 159600 | 159550 | 17 |
| 349 | 20250401 | 131900 | 14815233700 | 159550 | 159500 | 159550 | 159500 | 161 |
| 350 | 20250401 | 131800 | 14789554150 | 159500 | 159500 | 159500 | 159500 | 29 |
| 351 | 20250401 | 131700 | 14784928650 | 159500 | 159500 | 159500 | 159500 | 5 |
| 352 | 20250401 | 131600 | 14784131150 | 159500 | 159300 | 159500 | 159200 | 646 |
| 353 | 20250401 | 131500 | 14681216450 | 159200 | 159200 | 159200 | 159200 | 1 |
| 354 | 20250401 | 131400 | 14681057250 | 159300 | 159300 | 159300 | 159200 | 36 |
| 355 | 20250401 | 131300 | 14675324550 | 159300 | 159200 | 159300 | 159200 | 69 |
| 356 | 20250401 | 131200 | 14664339650 | 159300 | 159200 | 159300 | 159200 | 17 |
| 357 | 20250401 | 131100 | 14661632250 | 159200 | 159400 | 159400 | 159200 | 10 |
| 358 | 20250401 | 131000 | 14660038550 | 159300 | 159100 | 159400 | 159000 | 1456 |
| 359 | 20250401 | 130900 | 14428330150 | 159000 | 159100 | 159100 | 159000 | 87 |
| 360 | 20250401 | 130800 | 14414491550 | 159100 | 159100 | 159100 | 159050 | 37 |
| 361 | 20250401 | 130700 | 14408604950 | 159050 | 159100 | 159100 | 159050 | 34 |
| 362 | 20250401 | 130600 | 14403195750 | 159100 | 159100 | 159100 | 159050 | 105 |
| 363 | 20250401 | 130500 | 14386494450 | 159100 | 159200 | 159200 | 159000 | 543 |
| 364 | 20250401 | 130400 | 14300103900 | 159200 | 159200 | 159200 | 159100 | 4 |
| 365 | 20250401 | 130300 | 14299467200 | 159200 | 159200 | 159200 | 159200 | 131 |
| 366 | 20250401 | 130200 | 14278612000 | 159200 | 159400 | 159400 | 159200 | 56 |
| 367 | 20250401 | 130100 | 14269695100 | 159300 | 159400 | 159400 | 159300 | 110 |
| 368 | 20250401 | 130000 | 14252166100 | 159500 | 159500 | 159500 | 159400 | 33 |
| 369 | 20250401 | 125900 | 14246905000 | 159500 | 159500 | 159500 | 159400 | 378 |
| 370 | 20250401 | 125800 | 14186614200 | 159500 | 159600 | 159600 | 159400 | 79 |
| 371 | 20250401 | 125700 | 14174017500 | 159600 | 159600 | 159600 | 159500 | 152 |
| 372 | 20250401 | 125600 | 14149765400 | 159600 | 159550 | 159600 | 159500 | 65 |
| 373 | 20250401 | 125500 | 14139391900 | 159550 | 159500 | 159600 | 159500 | 14 |
| 374 | 20250401 | 125400 | 14137158150 | 159600 | 159600 | 159600 | 159500 | 284 |
| 375 | 20250401 | 125300 | 14091837750 | 159600 | 159700 | 159700 | 159600 | 50 |
| 376 | 20250401 | 125200 | 14083852950 | 159700 | 159800 | 159800 | 159600 | 110 |
| 377 | 20250401 | 125100 | 14066288850 | 159800 | 159700 | 159800 | 159700 | 12 |
| 378 | 20250401 | 125000 | 14064371750 | 159800 | 159700 | 159800 | 159700 | 56 |
| 379 | 20250401 | 124900 | 14055427650 | 159800 | 159800 | 159800 | 159700 | 44 |
| 380 | 20250401 | 124800 | 14048397050 | 159800 | 159700 | 159800 | 159700 | 11 |
| 381 | 20250401 | 124700 | 14046639350 | 159800 | 159700 | 159800 | 159700 | 49 |
| 382 | 20250401 | 124600 | 14038813350 | 159800 | 159700 | 159800 | 159700 | 28 |
| 383 | 20250401 | 124500 | 14034340950 | 159700 | 159700 | 159800 | 159700 | 154 |
| 384 | 20250401 | 124400 | 14009744050 | 159800 | 159800 | 159800 | 159700 | 33 |
| 385 | 20250401 | 124300 | 14004470750 | 159800 | 159800 | 159800 | 159700 | 60 |
| 386 | 20250401 | 124200 | 13994885050 | 159800 | 159700 | 159800 | 159700 | 11 |
| 387 | 20250401 | 124100 | 13993127550 | 159800 | 159700 | 159800 | 159700 | 549 |
| 388 | 20250401 | 124000 | 13905451250 | 159700 | 159600 | 159700 | 159600 | 13 |
| 389 | 20250401 | 123900 | 13903375550 | 159600 | 159700 | 159700 | 159600 | 205 |
| 390 | 20250401 | 123800 | 13870639750 | 159700 | 159700 | 159700 | 159600 | 13 |
| 391 | 20250401 | 123700 | 13868563950 | 159600 | 159700 | 159700 | 159600 | 258 |
| 392 | 20250401 | 123600 | 13827377650 | 159600 | 159700 | 159700 | 159600 | 157 |
| 393 | 20250401 | 123500 | 13802319650 | 159700 | 159700 | 159800 | 159700 | 513 |
| 394 | 20250401 | 123400 | 13720390050 | 159800 | 159700 | 159800 | 159700 | 38 |
| 395 | 20250401 | 123300 | 13714320750 | 159700 | 159800 | 159800 | 159700 | 81 |
| 396 | 20250401 | 123200 | 13701380950 | 159800 | 159700 | 159800 | 159700 | 11 |
| 397 | 20250401 | 123100 | 13699623350 | 159750 | 159800 | 159800 | 159750 | 7 |
| 398 | 20250401 | 123000 | 13698504800 | 159800 | 159800 | 159800 | 159700 | 114 |
| 399 | 20250401 | 122900 | 13680288000 | 159800 | 159800 | 159800 | 159700 | 177 |
| 400 | 20250401 | 122800 | 13652004100 | 159800 | 159800 | 159800 | 159800 | 136 |
| 401 | 20250401 | 122700 | 13630271300 | 159700 | 159800 | 159800 | 159700 | 7 |
| 402 | 20250401 | 122600 | 13629152800 | 159700 | 159800 | 159800 | 159700 | 86 |
| 403 | 20250401 | 122500 | 13615416900 | 159800 | 159800 | 159800 | 159800 | 7 |
| 404 | 20250401 | 122400 | 13614298300 | 159700 | 159700 | 159800 | 159700 | 55 |
| 405 | 20250401 | 122300 | 13605514200 | 159700 | 159900 | 159900 | 159700 | 61 |
| 406 | 20250401 | 122200 | 13595767800 | 159800 | 159800 | 159900 | 159800 | 135 |
| 407 | 20250401 | 122100 | 13574194000 | 159800 | 159900 | 159900 | 159800 | 18 |
| 408 | 20250401 | 122000 | 13571315900 | 159900 | 159900 | 159900 | 159800 | 75 |
| 409 | 20250401 | 121900 | 13559323500 | 159900 | 159900 | 159900 | 159900 | 17 |
| 410 | 20250401 | 121800 | 13556605200 | 159900 | 159900 | 159900 | 159800 | 63 |
| 411 | 20250401 | 121700 | 13546531700 | 159900 | 159900 | 159900 | 159800 | 291 |
| 412 | 20250401 | 121600 | 13500003900 | 159800 | 159800 | 159900 | 159800 | 754 |
| 413 | 20250401 | 121500 | 13379441200 | 159800 | 159900 | 159900 | 159800 | 62 |
| 414 | 20250401 | 121400 | 13369531700 | 159900 | 159800 | 159900 | 159800 | 43 |
| 415 | 20250401 | 121300 | 13362656200 | 159800 | 159850 | 159900 | 159800 | 211 |
| 416 | 20250401 | 121200 | 13328921250 | 159900 | 159850 | 159900 | 159850 | 238 |
| 417 | 20250401 | 121100 | 13290865100 | 159900 | 159900 | 159900 | 159900 | 27 |
| 418 | 20250401 | 121000 | 13286547800 | 159900 | 159900 | 159900 | 159800 | 139 |
| 419 | 20250401 | 120900 | 13264321800 | 159800 | 159800 | 159900 | 159800 | 59 |
| 420 | 20250401 | 120800 | 13254888000 | 159900 | 159800 | 159900 | 159800 | 44 |
| 421 | 20250401 | 120700 | 13247852600 | 159800 | 159800 | 159900 | 159800 | 28 |
| 422 | 20250401 | 120600 | 13243377500 | 159900 | 159800 | 159900 | 159800 | 99 |
| 423 | 20250401 | 120500 | 13227549400 | 159800 | 159800 | 159900 | 159800 | 24 |
| 424 | 20250401 | 120400 | 13223712500 | 159900 | 159900 | 160000 | 159900 | 199 |
| 425 | 20250401 | 120300 | 13191891800 | 159900 | 159800 | 159900 | 159800 | 712 |
| 426 | 20250401 | 120200 | 13078101300 | 159800 | 159700 | 159800 | 159700 | 84 |
| 427 | 20250401 | 120100 | 13064678300 | 159800 | 159700 | 159800 | 159700 | 121 |
| 428 | 20250401 | 120000 | 13045344000 | 159700 | 159700 | 159800 | 159700 | 68 |
| 429 | 20250401 | 115900 | 13034479200 | 159700 | 159700 | 159700 | 159700 | 96 |
| 430 | 20250401 | 115800 | 13019148000 | 159700 | 159700 | 159700 | 159700 | 39 |
| 431 | 20250401 | 115700 | 13012919700 | 159700 | 159800 | 159900 | 159700 | 116 |
| 432 | 20250401 | 115600 | 12994385900 | 159900 | 159900 | 159900 | 159900 | 51 |
| 433 | 20250401 | 115500 | 12986231000 | 159900 | 159900 | 159900 | 159900 | 36 |
| 434 | 20250401 | 115400 | 12980474600 | 159900 | 160000 | 160000 | 159900 | 106 |
| 435 | 20250401 | 115300 | 12963521100 | 159900 | 160000 | 160000 | 159900 | 28 |
| 436 | 20250401 | 115200 | 12959043000 | 159900 | 160000 | 160000 | 159900 | 97 |
| 437 | 20250401 | 115100 | 12943527900 | 160000 | 159950 | 160000 | 159950 | 75 |
| 438 | 20250401 | 115000 | 12931527950 | 159950 | 160000 | 160000 | 159950 | 40 |
| 439 | 20250401 | 114900 | 12925128000 | 159900 | 160000 | 160000 | 159900 | 9 |
| 440 | 20250401 | 114800 | 12923688300 | 159900 | 160000 | 160000 | 159900 | 39 |
| 441 | 20250401 | 114700 | 12917448400 | 159900 | 160000 | 160000 | 159900 | 24 |
| 442 | 20250401 | 114600 | 12913608600 | 160000 | 160100 | 160100 | 160000 | 150 |
| 443 | 20250401 | 114500 | 12889604500 | 160000 | 160100 | 160100 | 160000 | 57 |
| 444 | 20250401 | 114400 | 12880483800 | 160000 | 160100 | 160100 | 160000 | 77 |
| 445 | 20250401 | 114300 | 12868156700 | 160000 | 160100 | 160100 | 160000 | 55 |
| 446 | 20250401 | 114200 | 12859354900 | 160100 | 160000 | 160100 | 160000 | 161 |
| 447 | 20250401 | 114100 | 12833592900 | 160000 | 160100 | 160100 | 160000 | 215 |
| 448 | 20250401 | 114000 | 12799191300 | 160000 | 160200 | 160200 | 160000 | 121 |
| 449 | 20250401 | 113900 | 12779816200 | 160200 | 159700 | 160200 | 159700 | 353 |
| 450 | 20250401 | 113800 | 12723367300 | 159700 | 159700 | 159700 | 159500 | 732 |
| 451 | 20250401 | 113700 | 12606553000 | 159700 | 159750 | 159750 | 159600 | 175 |
| 452 | 20250401 | 113600 | 12578608650 | 159800 | 159700 | 159800 | 159700 | 9 |
| 453 | 20250401 | 113500 | 12577170750 | 159800 | 159900 | 159900 | 159700 | 65 |
| 454 | 20250401 | 113400 | 12566783250 | 159900 | 159900 | 159900 | 159800 | 38 |
| 455 | 20250401 | 113300 | 12560707150 | 159900 | 159800 | 159900 | 159800 | 155 |
| 456 | 20250401 | 113200 | 12535933750 | 159800 | 159900 | 160000 | 159700 | 189 |
| 457 | 20250401 | 113100 | 12505725750 | 159900 | 160000 | 160000 | 159800 | 147 |
| 458 | 20250401 | 113000 | 12482217350 | 159900 | 160000 | 160000 | 159900 | 278 |
| 459 | 20250401 | 112900 | 12437743050 | 160000 | 159800 | 160000 | 159800 | 81 |
| 460 | 20250401 | 112800 | 12424790650 | 159800 | 159800 | 159900 | 159700 | 476 |
| 461 | 20250401 | 112700 | 12348714550 | 159800 | 159900 | 159900 | 159700 | 276 |
| 462 | 20250401 | 112600 | 12304610350 | 159900 | 159900 | 159900 | 159800 | 15 |
| 463 | 20250401 | 112500 | 12302212050 | 159900 | 159900 | 159900 | 159800 | 100 |
| 464 | 20250401 | 112400 | 12286222150 | 159900 | 159800 | 159900 | 159800 | 186 |
| 465 | 20250401 | 112300 | 12256495550 | 159800 | 159800 | 159900 | 159800 | 58 |
| 466 | 20250401 | 112200 | 12247224250 | 159800 | 159900 | 159900 | 159800 | 129 |
| 467 | 20250401 | 112100 | 12226604750 | 159900 | 159900 | 159900 | 159800 | 100 |
| 468 | 20250401 | 112000 | 12210617450 | 159800 | 159800 | 159900 | 159700 | 324 |
| 469 | 20250401 | 111900 | 12158844350 | 159700 | 159700 | 159800 | 159700 | 412 |
| 470 | 20250401 | 111800 | 12093043950 | 159700 | 159600 | 159700 | 159600 | 548 |
| 471 | 20250401 | 111700 | 12005556350 | 159700 | 159700 | 159700 | 159600 | 23 |
| 472 | 20250401 | 111600 | 12001883350 | 159600 | 159600 | 159600 | 159500 | 238 |
| 473 | 20250401 | 111500 | 11963900650 | 159600 | 159500 | 159600 | 159500 | 301 |
| 474 | 20250401 | 111400 | 11915890450 | 159400 | 159500 | 159500 | 159400 | 9 |
| 475 | 20250401 | 111300 | 11914455050 | 159500 | 159400 | 159500 | 159400 | 165 |
| 476 | 20250401 | 111200 | 11888139750 | 159500 | 159600 | 159600 | 159400 | 103 |
| 477 | 20250401 | 111100 | 11871710550 | 159500 | 159500 | 159600 | 159400 | 294 |
| 478 | 20250401 | 111000 | 11824815650 | 159600 | 159600 | 159600 | 159500 | 128 |
| 479 | 20250401 | 110900 | 11804389950 | 159600 | 159500 | 159600 | 159500 | 69 |
| 480 | 20250401 | 110800 | 11793379650 | 159500 | 159600 | 159600 | 159500 | 100 |
| 481 | 20250401 | 110700 | 11777424750 | 159500 | 159600 | 159600 | 159500 | 258 |
| 482 | 20250401 | 110600 | 11736248550 | 159600 | 159800 | 159800 | 159600 | 125 |
| 483 | 20250401 | 110500 | 11716287750 | 159800 | 159900 | 159900 | 159800 | 171 |
| 484 | 20250401 | 110400 | 11688946550 | 159800 | 160000 | 160000 | 159800 | 281 |
| 485 | 20250401 | 110300 | 11644021900 | 160000 | 159800 | 160100 | 159800 | 400 |
| 486 | 20250401 | 110200 | 11580034650 | 159800 | 159700 | 159800 | 159700 | 373 |
| 487 | 20250401 | 110100 | 11520460950 | 159600 | 159600 | 159700 | 159600 | 98 |
| 488 | 20250401 | 110000 | 11504814700 | 159700 | 159800 | 159800 | 159600 | 311 |
| 489 | 20250401 | 105900 | 11455166700 | 159800 | 159700 | 159900 | 159700 | 721 |
| 490 | 20250401 | 105800 | 11339935100 | 159700 | 159600 | 159700 | 159500 | 260 |
| 491 | 20250401 | 105700 | 11298427100 | 159500 | 159300 | 159500 | 159200 | 1372 |
| 492 | 20250401 | 105600 | 11079744300 | 159200 | 159200 | 159200 | 159200 | 172 |
| 493 | 20250401 | 105500 | 11052361900 | 159200 | 159400 | 159400 | 159200 | 391 |
| 494 | 20250401 | 105400 | 10990075800 | 159300 | 159350 | 159400 | 159300 | 244 |
| 495 | 20250401 | 105300 | 10951205950 | 159400 | 159200 | 159400 | 159200 | 158 |
| 496 | 20250401 | 105200 | 10926034950 | 159200 | 159200 | 159200 | 159100 | 95 |
| 497 | 20250401 | 105100 | 10910912400 | 159200 | 159200 | 159250 | 159100 | 169 |
| 498 | 20250401 | 105000 | 10884011900 | 159200 | 159000 | 159200 | 159000 | 590 |
| 499 | 20250401 | 104900 | 10790138200 | 159000 | 159000 | 159100 | 158900 | 313 |
| 500 | 20250401 | 104800 | 10740368400 | 158900 | 159100 | 159100 | 158900 | 69 |
| 501 | 20250401 | 104700 | 10729402900 | 159100 | 158900 | 159100 | 158900 | 95 |
| 502 | 20250401 | 104600 | 10714296900 | 158900 | 158600 | 158900 | 158600 | 270 |
| 503 | 20250401 | 104500 | 10671440500 | 158600 | 158700 | 158700 | 158600 | 1071 |
| 504 | 20250401 | 104400 | 10501569400 | 158700 | 158500 | 158700 | 158500 | 579 |
| 505 | 20250401 | 104300 | 10409783900 | 158500 | 158600 | 158600 | 158400 | 643 |
| 506 | 20250401 | 104200 | 10307845700 | 158600 | 158600 | 158600 | 158500 | 13 |
| 507 | 20250401 | 104100 | 10305784300 | 158600 | 158700 | 158800 | 158600 | 785 |
| 508 | 20250401 | 104000 | 10181232800 | 158700 | 158700 | 158700 | 158700 | 37 |
| 509 | 20250401 | 103900 | 10175360900 | 158600 | 158700 | 158700 | 158600 | 78 |
| 510 | 20250401 | 103800 | 10162989400 | 158600 | 158700 | 158800 | 158600 | 138 |
| 511 | 20250401 | 103700 | 10141092100 | 158800 | 158800 | 158800 | 158700 | 136 |
| 512 | 20250401 | 103600 | 10119495400 | 158800 | 158800 | 158800 | 158700 | 74 |
| 513 | 20250401 | 103500 | 10107744400 | 158800 | 159100 | 159100 | 158700 | 772 |
| 514 | 20250401 | 103400 | 9985032100 | 159000 | 159000 | 159100 | 159000 | 18 |
| 515 | 20250401 | 103300 | 9982169400 | 159000 | 159000 | 159100 | 159000 | 84 |
| 516 | 20250401 | 103200 | 9968808100 | 159000 | 158900 | 159000 | 158900 | 194 |
| 517 | 20250401 | 103100 | 9937976800 | 158900 | 159100 | 159100 | 158800 | 85 |
| 518 | 20250401 | 103000 | 9924469300 | 159000 | 158900 | 159100 | 158900 | 419 |
| 519 | 20250401 | 102900 | 9857872300 | 158800 | 158900 | 158900 | 158800 | 17 |
| 520 | 20250401 | 102800 | 9855172000 | 158800 | 158900 | 159200 | 158800 | 529 |
| 521 | 20250401 | 102700 | 9771095000 | 158800 | 158800 | 158900 | 158800 | 66 |
| 522 | 20250401 | 102600 | 9760613900 | 158800 | 158900 | 158900 | 158800 | 154 |
| 523 | 20250401 | 102500 | 9736157100 | 158900 | 158900 | 158900 | 158900 | 10 |
| 524 | 20250401 | 102400 | 9734568100 | 158900 | 159000 | 159000 | 158800 | 246 |
| 525 | 20250401 | 102300 | 9695494700 | 158900 | 159000 | 159000 | 158900 | 60 |
| 526 | 20250401 | 102200 | 9685957100 | 158900 | 159000 | 159000 | 158900 | 59 |
| 527 | 20250401 | 102100 | 9676580400 | 159000 | 158900 | 159000 | 158900 | 218 |
| 528 | 20250401 | 102000 | 9641936100 | 159000 | 159000 | 159000 | 158800 | 216 |
| 529 | 20250401 | 101900 | 9607608000 | 159100 | 159000 | 159100 | 159000 | 31 |
| 530 | 20250401 | 101800 | 9602678400 | 159000 | 159000 | 159000 | 158900 | 1083 |
| 531 | 20250401 | 101700 | 9430483400 | 159000 | 159000 | 159000 | 158800 | 52 |
| 532 | 20250401 | 101600 | 9422220700 | 159000 | 159000 | 159100 | 159000 | 290 |
| 533 | 20250401 | 101500 | 9376098100 | 159000 | 159200 | 159200 | 158900 | 342 |
| 534 | 20250401 | 101400 | 9321731100 | 159200 | 159000 | 159300 | 159000 | 456 |
| 535 | 20250401 | 101300 | 9249166200 | 159000 | 158900 | 159000 | 158900 | 524 |
| 536 | 20250401 | 101200 | 9165897400 | 159000 | 158700 | 159000 | 158700 | 229 |
| 537 | 20250401 | 101100 | 9129513350 | 158800 | 158300 | 158900 | 158300 | 420 |
| 538 | 20250401 | 101000 | 9062928150 | 158400 | 158500 | 158500 | 158400 | 38 |
| 539 | 20250401 | 100900 | 9056905650 | 158400 | 158200 | 158400 | 158200 | 397 |
| 540 | 20250401 | 100800 | 8994087550 | 158200 | 158200 | 158200 | 158100 | 299 |
| 541 | 20250401 | 100700 | 8946789350 | 158200 | 158000 | 158400 | 158000 | 354 |
| 542 | 20250401 | 100600 | 8890788450 | 158000 | 158000 | 158000 | 157900 | 39 |
| 543 | 20250401 | 100500 | 8884626550 | 158000 | 158100 | 158100 | 157900 | 22 |
| 544 | 20250401 | 100400 | 8881150450 | 158000 | 158000 | 158100 | 157700 | 321 |
| 545 | 20250401 | 100300 | 8830469850 | 158000 | 158100 | 158100 | 157900 | 113 |
| 546 | 20250401 | 100200 | 8812622050 | 158100 | 158100 | 158100 | 157900 | 374 |
| 547 | 20250401 | 100100 | 8753523750 | 158100 | 158100 | 158200 | 158100 | 98 |
| 548 | 20250401 | 100000 | 8738029250 | 158200 | 158200 | 158200 | 158100 | 129 |
| 549 | 20250401 | 095900 | 8717625750 | 158300 | 158100 | 158500 | 158100 | 248 |
| 550 | 20250401 | 095800 | 8678354450 | 158100 | 158100 | 158100 | 158000 | 86 |
| 551 | 20250401 | 095700 | 8664758850 | 158000 | 157900 | 158200 | 157800 | 434 |
| 552 | 20250401 | 095600 | 8596218050 | 157900 | 157900 | 157900 | 157800 | 38 |
| 553 | 20250401 | 095500 | 8590218050 | 157800 | 157600 | 157900 | 157300 | 743 |
| 554 | 20250401 | 095400 | 8473103950 | 157700 | 157800 | 157900 | 157600 | 117 |
| 555 | 20250401 | 095300 | 8454651350 | 157800 | 157600 | 157900 | 157200 | 1514 |
| 556 | 20250401 | 095200 | 8216208950 | 157600 | 157800 | 157800 | 157400 | 7423 |
| 557 | 20250401 | 095100 | 7045119150 | 157900 | 157800 | 157900 | 157800 | 4136 |
| 558 | 20250401 | 095000 | 6392439550 | 157900 | 158100 | 158100 | 157800 | 532 |
| 559 | 20250401 | 094900 | 6308387850 | 158000 | 157900 | 158100 | 157800 | 651 |
| 560 | 20250401 | 094800 | 6205527950 | 157900 | 157900 | 158100 | 157700 | 317 |
| 561 | 20250401 | 094700 | 6155471050 | 157900 | 157500 | 158500 | 157300 | 1546 |
| 562 | 20250401 | 094600 | 5911698850 | 157500 | 157600 | 157600 | 157300 | 629 |
| 563 | 20250401 | 094500 | 5812660800 | 157600 | 157700 | 157700 | 157600 | 321 |
| 564 | 20250401 | 094400 | 5762066900 | 157700 | 157400 | 157700 | 157400 | 559 |
| 565 | 20250401 | 094300 | 5673998200 | 157300 | 157700 | 157700 | 157300 | 1697 |
| 566 | 20250401 | 094200 | 5406787050 | 157700 | 157700 | 157800 | 157600 | 91 |
| 567 | 20250401 | 094100 | 5392435750 | 157800 | 157800 | 157800 | 157500 | 1109 |
| 568 | 20250401 | 094000 | 5217600300 | 157800 | 158000 | 158000 | 157700 | 306 |
| 569 | 20250401 | 093900 | 5169296600 | 158000 | 157900 | 158000 | 157900 | 237 |
| 570 | 20250401 | 093800 | 5131855600 | 157900 | 158000 | 158000 | 157800 | 335 |
| 571 | 20250401 | 093700 | 5078959300 | 158000 | 158000 | 158100 | 157700 | 622 |
| 572 | 20250401 | 093600 | 4980730100 | 157900 | 157800 | 158000 | 157500 | 351 |
| 573 | 20250401 | 093500 | 4925391400 | 157700 | 158000 | 158100 | 157500 | 1894 |
| 574 | 20250401 | 093400 | 4626266200 | 158100 | 158100 | 158200 | 158000 | 633 |
| 575 | 20250401 | 093300 | 4526206800 | 158100 | 158200 | 158300 | 158100 | 284 |
| 576 | 20250401 | 093200 | 4481297700 | 158300 | 158400 | 158500 | 158200 | 894 |
| 577 | 20250401 | 093100 | 4339703900 | 158500 | 158400 | 158500 | 158400 | 237 |
| 578 | 20250401 | 093000 | 4302148700 | 158500 | 159000 | 159000 | 158500 | 1155 |
| 579 | 20250401 | 092900 | 4118865100 | 159000 | 158900 | 159100 | 158900 | 112 |
| 580 | 20250401 | 092800 | 4101056900 | 159100 | 159200 | 159200 | 158900 | 2367 |
| 581 | 20250401 | 092700 | 3724654700 | 159200 | 159100 | 159300 | 159100 | 459 |
| 582 | 20250401 | 092600 | 3651588700 | 159100 | 159500 | 159600 | 159100 | 1009 |
| 583 | 20250401 | 092500 | 3490791400 | 159600 | 159900 | 160000 | 159500 | 551 |
| 584 | 20250401 | 092400 | 3402757100 | 159900 | 160100 | 160100 | 159700 | 375 |
| 585 | 20250401 | 092300 | 3342836600 | 159800 | 160000 | 160000 | 159800 | 795 |
| 586 | 20250401 | 092200 | 3215694900 | 159900 | 160400 | 160400 | 159900 | 884 |
| 587 | 20250401 | 092100 | 3074104000 | 160400 | 160500 | 160500 | 160300 | 118 |
| 588 | 20250401 | 092000 | 3055178800 | 160500 | 160500 | 160500 | 160300 | 330 |
| 589 | 20250401 | 091900 | 3002243800 | 160500 | 160500 | 160500 | 160400 | 91 |
| 590 | 20250401 | 091800 | 2987639900 | 160500 | 160300 | 160500 | 160300 | 36 |
| 591 | 20250401 | 091700 | 2981866200 | 160300 | 159900 | 160400 | 159900 | 661 |
| 592 | 20250401 | 091600 | 2875971700 | 159900 | 160150 | 160300 | 159700 | 3019 |
| 593 | 20250401 | 091500 | 2392758300 | 160200 | 160400 | 160400 | 160100 | 816 |
| 594 | 20250401 | 091400 | 2262008400 | 160300 | 160400 | 160400 | 160100 | 1433 |
| 595 | 20250401 | 091300 | 2032279700 | 160300 | 160300 | 160400 | 160300 | 758 |
| 596 | 20250401 | 091200 | 1910761300 | 160300 | 160300 | 160400 | 160000 | 869 |
| 597 | 20250401 | 091100 | 1771563400 | 160300 | 160600 | 160700 | 160100 | 1670 |
| 598 | 20250401 | 091000 | 1503711000 | 160600 | 160600 | 160600 | 160200 | 697 |
| 599 | 20250401 | 090900 | 1391939800 | 160100 | 160700 | 160800 | 160100 | 482 |
| 600 | 20250401 | 090800 | 1314587600 | 160800 | 160500 | 160800 | 160400 | 409 |
| 601 | 20250401 | 090700 | 1248943000 | 160500 | 160800 | 160800 | 160300 | 1175 |
| 602 | 20250401 | 090600 | 1060153400 | 160700 | 160900 | 160900 | 160600 | 330 |
| 603 | 20250401 | 090500 | 1007121600 | 160900 | 160800 | 160900 | 160500 | 181 |
| 604 | 20250401 | 090400 | 978028400 | 160800 | 161100 | 161100 | 160500 | 1190 |
| 605 | 20250401 | 090300 | 786553500 | 160800 | 160900 | 161200 | 160700 | 883 |
| 606 | 20250401 | 090200 | 644478500 | 160900 | 160600 | 160900 | 160300 | 652 |
| 607 | 20250401 | 090100 | 539768300 | 160600 | 161200 | 161500 | 160600 | 899 |
| 608 | 20250401 | 090000 | 395119900 | 161300 | 161700 | 162100 | 161300 | 2444 |