35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 3 | 20250401 | 190600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 4 | 20250401 | 190500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 5 | 20250401 | 190400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 6 | 20250401 | 190300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 7 | 20250401 | 190200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 8 | 20250401 | 190100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 9 | 20250401 | 190000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 10 | 20250401 | 185900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 11 | 20250401 | 185800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 12 | 20250401 | 185700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 13 | 20250401 | 185600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 14 | 20250401 | 185500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 15 | 20250401 | 185400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 16 | 20250401 | 185300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 17 | 20250401 | 185200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 18 | 20250401 | 185100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 19 | 20250401 | 185000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 20 | 20250401 | 184900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 21 | 20250401 | 184800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 22 | 20250401 | 184700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 23 | 20250401 | 184600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 24 | 20250401 | 184500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 25 | 20250401 | 184400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 26 | 20250401 | 184300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 27 | 20250401 | 184200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 28 | 20250401 | 184100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 29 | 20250401 | 184000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 30 | 20250401 | 183900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 31 | 20250401 | 183800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 32 | 20250401 | 183700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 33 | 20250401 | 183600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 34 | 20250401 | 183500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 35 | 20250401 | 183400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 36 | 20250401 | 183300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 37 | 20250401 | 183200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 38 | 20250401 | 183100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 39 | 20250401 | 183000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 40 | 20250401 | 182900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 41 | 20250401 | 182800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 42 | 20250401 | 182700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 43 | 20250401 | 182600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 44 | 20250401 | 182500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 45 | 20250401 | 182400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 46 | 20250401 | 182300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 47 | 20250401 | 182200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 48 | 20250401 | 182100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 49 | 20250401 | 182000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 50 | 20250401 | 181900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 51 | 20250401 | 181800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 52 | 20250401 | 181700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 53 | 20250401 | 181600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 54 | 20250401 | 181500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 55 | 20250401 | 181400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 56 | 20250401 | 181300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 57 | 20250401 | 181200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 58 | 20250401 | 181100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 59 | 20250401 | 181000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 60 | 20250401 | 180900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 61 | 20250401 | 180800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 62 | 20250401 | 180700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 63 | 20250401 | 180600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 64 | 20250401 | 180500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 65 | 20250401 | 180400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 66 | 20250401 | 180300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 67 | 20250401 | 180200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 68 | 20250401 | 180100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 69 | 20250401 | 180000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 70 | 20250401 | 175900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 71 | 20250401 | 175800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 72 | 20250401 | 175700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 73 | 20250401 | 175600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 74 | 20250401 | 175500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 75 | 20250401 | 175400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 76 | 20250401 | 175300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 77 | 20250401 | 175200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 78 | 20250401 | 175100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 79 | 20250401 | 175000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 80 | 20250401 | 174900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 81 | 20250401 | 174800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 82 | 20250401 | 174700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 83 | 20250401 | 174600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 84 | 20250401 | 174500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 85 | 20250401 | 174400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 86 | 20250401 | 174300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 87 | 20250401 | 174200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 88 | 20250401 | 174100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 89 | 20250401 | 174000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 90 | 20250401 | 173900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 91 | 20250401 | 173800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 92 | 20250401 | 173700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 93 | 20250401 | 173600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 94 | 20250401 | 173500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 95 | 20250401 | 173400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 96 | 20250401 | 173300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 97 | 20250401 | 173200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 98 | 20250401 | 173100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 99 | 20250401 | 173000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 100 | 20250401 | 172900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 101 | 20250401 | 172800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 102 | 20250401 | 172700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 103 | 20250401 | 172600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 104 | 20250401 | 172500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 105 | 20250401 | 172400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 106 | 20250401 | 172300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 107 | 20250401 | 172200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 108 | 20250401 | 172100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 109 | 20250401 | 172000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 110 | 20250401 | 171900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 111 | 20250401 | 171800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 112 | 20250401 | 171700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 113 | 20250401 | 171600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 114 | 20250401 | 171500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 115 | 20250401 | 171400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 116 | 20250401 | 171300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 117 | 20250401 | 171200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 118 | 20250401 | 171100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 119 | 20250401 | 171000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 120 | 20250401 | 170900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 121 | 20250401 | 170800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 122 | 20250401 | 170700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 123 | 20250401 | 170600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 124 | 20250401 | 170500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 125 | 20250401 | 170400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 126 | 20250401 | 170300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 127 | 20250401 | 170200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 128 | 20250401 | 170100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 129 | 20250401 | 170000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 130 | 20250401 | 165900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 131 | 20250401 | 165800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 132 | 20250401 | 165700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 133 | 20250401 | 165600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 134 | 20250401 | 165500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 135 | 20250401 | 165400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 136 | 20250401 | 165300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 137 | 20250401 | 165200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 138 | 20250401 | 165100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 139 | 20250401 | 165000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 140 | 20250401 | 164900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 141 | 20250401 | 164800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 142 | 20250401 | 164700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 143 | 20250401 | 164600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 144 | 20250401 | 164500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 145 | 20250401 | 164400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 146 | 20250401 | 164300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 147 | 20250401 | 164200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 148 | 20250401 | 164100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 149 | 20250401 | 164000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 150 | 20250401 | 163900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 151 | 20250401 | 163800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 152 | 20250401 | 163700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 153 | 20250401 | 163600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 154 | 20250401 | 163500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 155 | 20250401 | 163400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 156 | 20250401 | 163300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 157 | 20250401 | 163200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 158 | 20250401 | 163100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 159 | 20250401 | 163000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 160 | 20250401 | 162900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 161 | 20250401 | 162800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 162 | 20250401 | 162700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 163 | 20250401 | 162600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 164 | 20250401 | 162500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 165 | 20250401 | 162400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 166 | 20250401 | 162300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 167 | 20250401 | 162200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 168 | 20250401 | 162100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 169 | 20250401 | 162000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 170 | 20250401 | 161900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 171 | 20250401 | 161800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 172 | 20250401 | 161700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 173 | 20250401 | 161600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 174 | 20250401 | 161500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 175 | 20250401 | 161400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 176 | 20250401 | 161300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 177 | 20250401 | 161200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 178 | 20250401 | 161100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 179 | 20250401 | 161000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 180 | 20250401 | 160900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 181 | 20250401 | 160800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 182 | 20250401 | 160700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 183 | 20250401 | 160600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 184 | 20250401 | 160500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 185 | 20250401 | 160400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 186 | 20250401 | 160300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 187 | 20250401 | 160200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 188 | 20250401 | 160100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 189 | 20250401 | 160000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 190 | 20250401 | 155900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 191 | 20250401 | 155800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 192 | 20250401 | 155700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 193 | 20250401 | 155600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 194 | 20250401 | 155500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 195 | 20250401 | 155400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 196 | 20250401 | 155300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 197 | 20250401 | 155200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 198 | 20250401 | 155100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 199 | 20250401 | 155000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 200 | 20250401 | 154900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 201 | 20250401 | 154800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 202 | 20250401 | 154700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 203 | 20250401 | 154600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 204 | 20250401 | 154500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 205 | 20250401 | 154400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 206 | 20250401 | 154300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 207 | 20250401 | 154200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 208 | 20250401 | 154100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 209 | 20250401 | 154000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 210 | 20250401 | 153900 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 211 | 20250401 | 153800 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 212 | 20250401 | 153700 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 213 | 20250401 | 153600 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 214 | 20250401 | 153500 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 215 | 20250401 | 153400 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 216 | 20250401 | 153300 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 217 | 20250401 | 153200 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 218 | 20250401 | 153100 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 219 | 20250401 | 153000 | 13214958000 | 120100 | 120100 | 120100 | 120100 | 2111 |
| 220 | 20250401 | 152900 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 221 | 20250401 | 152800 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 222 | 20250401 | 152700 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 223 | 20250401 | 152600 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 224 | 20250401 | 152500 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 225 | 20250401 | 152400 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 226 | 20250401 | 152300 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 227 | 20250401 | 152200 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 228 | 20250401 | 152100 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 229 | 20250401 | 152000 | 12961426900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 230 | 20250401 | 151900 | 12961426900 | 120200 | 120100 | 120200 | 120000 | 789 |
| 231 | 20250401 | 151800 | 12866670300 | 120100 | 120000 | 120100 | 120000 | 118 |
| 232 | 20250401 | 151700 | 12852500400 | 120100 | 120100 | 120100 | 120000 | 155 |
| 233 | 20250401 | 151600 | 12833890250 | 120000 | 120100 | 120100 | 120000 | 152 |
| 234 | 20250401 | 151500 | 12815642200 | 120000 | 120100 | 120100 | 120000 | 113 |
| 235 | 20250401 | 151400 | 12802081000 | 120000 | 120000 | 120100 | 120000 | 246 |
| 236 | 20250401 | 151300 | 12772557850 | 120100 | 120000 | 120100 | 119900 | 1625 |
| 237 | 20250401 | 151200 | 12577561000 | 119950 | 119950 | 120000 | 119900 | 239 |
| 238 | 20250401 | 151100 | 12548904200 | 119900 | 119900 | 120000 | 119900 | 130 |
| 239 | 20250401 | 151000 | 12533316850 | 119900 | 119950 | 120000 | 119900 | 241 |
| 240 | 20250401 | 150900 | 12504420250 | 119900 | 120000 | 120000 | 119900 | 241 |
| 241 | 20250401 | 150800 | 12475522500 | 120000 | 119950 | 120000 | 119900 | 175 |
| 242 | 20250401 | 150700 | 12454539100 | 120000 | 120000 | 120000 | 119900 | 98 |
| 243 | 20250401 | 150600 | 12442787850 | 119900 | 119950 | 120000 | 119900 | 90 |
| 244 | 20250401 | 150500 | 12431995800 | 119900 | 120000 | 120000 | 119900 | 299 |
| 245 | 20250401 | 150400 | 12396122650 | 119900 | 120100 | 120100 | 119800 | 528 |
| 246 | 20250401 | 150300 | 12332806500 | 120100 | 120000 | 120100 | 120000 | 159 |
| 247 | 20250401 | 150200 | 12313725250 | 120000 | 120050 | 120100 | 120000 | 124 |
| 248 | 20250401 | 150100 | 12298844300 | 120100 | 120000 | 120100 | 120000 | 124 |
| 249 | 20250401 | 150000 | 12283963200 | 120000 | 120100 | 120200 | 120000 | 207 |
| 250 | 20250401 | 145900 | 12259100650 | 120100 | 120100 | 120200 | 120100 | 215 |
| 251 | 20250401 | 145800 | 12233277650 | 120100 | 120300 | 120300 | 120100 | 325 |
| 252 | 20250401 | 145700 | 12194213700 | 120300 | 120300 | 120300 | 120200 | 147 |
| 253 | 20250401 | 145600 | 12176539450 | 120200 | 120300 | 120300 | 120200 | 192 |
| 254 | 20250401 | 145500 | 12153453700 | 120300 | 120300 | 120300 | 120200 | 208 |
| 255 | 20250401 | 145400 | 12128441350 | 120300 | 120150 | 120300 | 120100 | 376 |
| 256 | 20250401 | 145300 | 12083244450 | 120200 | 120100 | 120200 | 120100 | 446 |
| 257 | 20250401 | 145200 | 12029644300 | 120100 | 120150 | 120200 | 120100 | 157 |
| 258 | 20250401 | 145100 | 12010781950 | 120200 | 120150 | 120200 | 120100 | 141 |
| 259 | 20250401 | 145000 | 11993847300 | 120100 | 120200 | 120300 | 120100 | 179 |
| 260 | 20250401 | 144900 | 11972328550 | 120200 | 120300 | 120400 | 120200 | 120 |
| 261 | 20250401 | 144800 | 11957892300 | 120100 | 120150 | 120700 | 120100 | 293 |
| 262 | 20250401 | 144700 | 11922656350 | 120200 | 120050 | 120300 | 120000 | 487 |
| 263 | 20250401 | 144600 | 11864155850 | 120100 | 120150 | 120150 | 120000 | 161 |
| 264 | 20250401 | 144500 | 11844830100 | 120200 | 120000 | 120200 | 120000 | 287 |
| 265 | 20250401 | 144400 | 11810360900 | 120100 | 120150 | 120200 | 120000 | 286 |
| 266 | 20250401 | 144300 | 11776009000 | 120200 | 120100 | 120200 | 120000 | 233 |
| 267 | 20250401 | 144200 | 11748031550 | 120000 | 120200 | 120300 | 120000 | 302 |
| 268 | 20250401 | 144100 | 11711758900 | 120200 | 120150 | 120300 | 120100 | 345 |
| 269 | 20250401 | 144000 | 11670291700 | 120200 | 120100 | 120200 | 120000 | 206 |
| 270 | 20250401 | 143900 | 11645541350 | 120200 | 120150 | 120200 | 120000 | 261 |
| 271 | 20250401 | 143800 | 11614195050 | 120200 | 120250 | 120300 | 120100 | 328 |
| 272 | 20250401 | 143700 | 11574762600 | 120250 | 120050 | 120300 | 119900 | 468 |
| 273 | 20250401 | 143600 | 11518537300 | 120100 | 120050 | 120100 | 119900 | 486 |
| 274 | 20250401 | 143500 | 11460198750 | 120100 | 120100 | 120100 | 120000 | 171 |
| 275 | 20250401 | 143400 | 11439671950 | 120000 | 120100 | 120150 | 120000 | 217 |
| 276 | 20250401 | 143300 | 11413627450 | 120100 | 120300 | 120300 | 120100 | 167 |
| 277 | 20250401 | 143200 | 11393554650 | 120300 | 120100 | 120300 | 120000 | 221 |
| 278 | 20250401 | 143100 | 11366994500 | 120100 | 120200 | 120200 | 120000 | 397 |
| 279 | 20250401 | 143000 | 11319318300 | 120100 | 120300 | 120300 | 120000 | 313 |
| 280 | 20250401 | 142900 | 11281714950 | 120300 | 120300 | 120300 | 120200 | 150 |
| 281 | 20250401 | 142800 | 11263682300 | 120300 | 120300 | 120300 | 120200 | 259 |
| 282 | 20250401 | 142700 | 11232541250 | 120300 | 120400 | 120400 | 120200 | 306 |
| 283 | 20250401 | 142600 | 11195726550 | 120300 | 120400 | 120400 | 120300 | 255 |
| 284 | 20250401 | 142500 | 11165042900 | 120400 | 120600 | 120600 | 120300 | 487 |
| 285 | 20250401 | 142400 | 11106379350 | 120600 | 120650 | 120700 | 120500 | 198 |
| 286 | 20250401 | 142300 | 11082501450 | 120700 | 120600 | 120700 | 120500 | 368 |
| 287 | 20250401 | 142200 | 11038133200 | 120600 | 120400 | 120600 | 120400 | 263 |
| 288 | 20250401 | 142100 | 11006434850 | 120400 | 120600 | 120600 | 120300 | 352 |
| 289 | 20250401 | 142000 | 10964065400 | 120500 | 120400 | 120600 | 120200 | 334 |
| 290 | 20250401 | 141900 | 10923861550 | 120400 | 120400 | 120500 | 120200 | 335 |
| 291 | 20250401 | 141800 | 10883550050 | 120300 | 120450 | 120500 | 120300 | 354 |
| 292 | 20250401 | 141700 | 10840938050 | 120500 | 120650 | 120700 | 120400 | 308 |
| 293 | 20250401 | 141600 | 10803804900 | 120700 | 120300 | 120700 | 120300 | 227 |
| 294 | 20250401 | 141500 | 10776426600 | 120700 | 120650 | 120700 | 120600 | 336 |
| 295 | 20250401 | 141400 | 10735897600 | 120700 | 120700 | 120800 | 120600 | 257 |
| 296 | 20250401 | 141300 | 10704877750 | 120700 | 120600 | 120700 | 120600 | 353 |
| 297 | 20250401 | 141200 | 10662287700 | 120700 | 120700 | 120800 | 120600 | 224 |
| 298 | 20250401 | 141100 | 10635257750 | 120700 | 120500 | 120700 | 120400 | 483 |
| 299 | 20250401 | 141000 | 10577026500 | 120500 | 120600 | 120600 | 120400 | 91 |
| 300 | 20250401 | 140900 | 10566061350 | 120700 | 120600 | 120700 | 120400 | 409 |
| 301 | 20250401 | 140800 | 10516770450 | 120500 | 120700 | 120700 | 120500 | 189 |
| 302 | 20250401 | 140700 | 10493980500 | 120700 | 120700 | 120700 | 120600 | 164 |
| 303 | 20250401 | 140600 | 10474195550 | 120600 | 120600 | 120700 | 120500 | 452 |
| 304 | 20250401 | 140500 | 10419701250 | 120600 | 120650 | 120700 | 120500 | 146 |
| 305 | 20250401 | 140400 | 10402100400 | 120600 | 120300 | 120700 | 120200 | 396 |
| 306 | 20250401 | 140300 | 10354372250 | 120200 | 120100 | 120700 | 120100 | 393 |
| 307 | 20250401 | 140200 | 10307058700 | 120200 | 120200 | 120200 | 120000 | 210 |
| 308 | 20250401 | 140100 | 10281831000 | 120200 | 120000 | 120200 | 119800 | 473 |
| 309 | 20250401 | 140000 | 10225086250 | 119900 | 119950 | 120000 | 119900 | 220 |
| 310 | 20250401 | 135900 | 10198700550 | 120000 | 119900 | 120000 | 119900 | 240 |
| 311 | 20250401 | 135800 | 10169919200 | 119900 | 119900 | 120000 | 119900 | 201 |
| 312 | 20250401 | 135700 | 10145817550 | 119900 | 119800 | 120400 | 119700 | 515 |
| 313 | 20250401 | 135600 | 10084079200 | 119700 | 119850 | 119850 | 119700 | 386 |
| 314 | 20250401 | 135500 | 10037856000 | 119800 | 119900 | 120000 | 119800 | 301 |
| 315 | 20250401 | 135400 | 10001781350 | 120000 | 119900 | 120100 | 119800 | 765 |
| 316 | 20250401 | 135300 | 9910042200 | 119900 | 120100 | 120200 | 119900 | 1775 |
| 317 | 20250401 | 135200 | 9696983650 | 120100 | 120100 | 120200 | 120000 | 564 |
| 318 | 20250401 | 135100 | 9629259350 | 120100 | 120100 | 120200 | 120100 | 269 |
| 319 | 20250401 | 135000 | 9596950250 | 120100 | 120300 | 120300 | 120100 | 519 |
| 320 | 20250401 | 134900 | 9534571050 | 120400 | 120300 | 120400 | 120300 | 392 |
| 321 | 20250401 | 134800 | 9487406150 | 120400 | 120300 | 120400 | 120300 | 174 |
| 322 | 20250401 | 134700 | 9466473450 | 120300 | 120300 | 120400 | 120300 | 382 |
| 323 | 20250401 | 134600 | 9420500550 | 120300 | 120400 | 120400 | 120300 | 263 |
| 324 | 20250401 | 134500 | 9388857150 | 120400 | 120300 | 120400 | 120300 | 223 |
| 325 | 20250401 | 134400 | 9362028250 | 120300 | 120400 | 120500 | 120300 | 252 |
| 326 | 20250401 | 134300 | 9331692850 | 120400 | 120500 | 120600 | 120400 | 322 |
| 327 | 20250401 | 134200 | 9292895950 | 120500 | 120500 | 120600 | 120500 | 165 |
| 328 | 20250401 | 134100 | 9273011650 | 120600 | 120500 | 120600 | 120500 | 154 |
| 329 | 20250401 | 134000 | 9254453050 | 120600 | 120500 | 120600 | 120500 | 138 |
| 330 | 20250401 | 133900 | 9237821650 | 120500 | 120600 | 120700 | 120500 | 498 |
| 331 | 20250401 | 133800 | 9177767850 | 120600 | 120700 | 120800 | 120600 | 292 |
| 332 | 20250401 | 133700 | 9142526400 | 120700 | 120700 | 120800 | 120700 | 206 |
| 333 | 20250401 | 133600 | 9117657900 | 120800 | 120800 | 120900 | 120700 | 132 |
| 334 | 20250401 | 133500 | 9101714300 | 120800 | 120700 | 121000 | 120600 | 281 |
| 335 | 20250401 | 133400 | 9067783700 | 120800 | 120500 | 120800 | 120400 | 267 |
| 336 | 20250401 | 133300 | 9035601600 | 120500 | 120500 | 120600 | 120400 | 182 |
| 337 | 20250401 | 133200 | 9013678500 | 120500 | 120500 | 120600 | 120300 | 299 |
| 338 | 20250401 | 133100 | 8977656600 | 120500 | 120700 | 120700 | 120500 | 249 |
| 339 | 20250401 | 133000 | 8947620500 | 120600 | 120600 | 120700 | 120600 | 203 |
| 340 | 20250401 | 132900 | 8923138200 | 120700 | 120600 | 120700 | 120400 | 256 |
| 341 | 20250401 | 132800 | 8892271400 | 120600 | 120700 | 120700 | 120500 | 361 |
| 342 | 20250401 | 132700 | 8848719900 | 120700 | 121000 | 121100 | 120700 | 574 |
| 343 | 20250401 | 132600 | 8779302000 | 121200 | 121200 | 121200 | 120900 | 240 |
| 344 | 20250401 | 132500 | 8750236500 | 121200 | 121200 | 121300 | 121100 | 110 |
| 345 | 20250401 | 132400 | 8736905900 | 121200 | 121300 | 121300 | 121100 | 137 |
| 346 | 20250401 | 132300 | 8720298100 | 121300 | 121200 | 121300 | 121200 | 365 |
| 347 | 20250401 | 132200 | 8676036000 | 121300 | 121300 | 121300 | 121200 | 238 |
| 348 | 20250401 | 132100 | 8647181850 | 121300 | 121300 | 121400 | 121200 | 209 |
| 349 | 20250401 | 132000 | 8621837350 | 121400 | 121100 | 121400 | 121100 | 490 |
| 350 | 20250401 | 131900 | 8562425850 | 121100 | 121200 | 121200 | 120900 | 440 |
| 351 | 20250401 | 131800 | 8509178250 | 121200 | 121300 | 121300 | 121200 | 114 |
| 352 | 20250401 | 131700 | 8495360150 | 121200 | 121300 | 121300 | 121200 | 85 |
| 353 | 20250401 | 131600 | 8485055450 | 121300 | 121300 | 121300 | 121200 | 77 |
| 354 | 20250401 | 131500 | 8475718750 | 121200 | 121200 | 121300 | 121200 | 214 |
| 355 | 20250401 | 131400 | 8449777350 | 121300 | 121300 | 121300 | 121200 | 93 |
| 356 | 20250401 | 131300 | 8438499750 | 121300 | 121200 | 121300 | 121200 | 152 |
| 357 | 20250401 | 131200 | 8420071950 | 121300 | 121200 | 121400 | 121000 | 369 |
| 358 | 20250401 | 131100 | 8375329450 | 121200 | 121200 | 121200 | 121100 | 125 |
| 359 | 20250401 | 131000 | 8360183050 | 121100 | 121100 | 121200 | 121100 | 163 |
| 360 | 20250401 | 130900 | 8340437750 | 121100 | 120900 | 121100 | 120900 | 132 |
| 361 | 20250401 | 130800 | 8324462650 | 121000 | 120800 | 121000 | 120800 | 545 |
| 362 | 20250401 | 130700 | 8258561750 | 120800 | 120800 | 120800 | 120700 | 528 |
| 363 | 20250401 | 130600 | 8194784050 | 120700 | 120800 | 120800 | 120700 | 66 |
| 364 | 20250401 | 130500 | 8186816750 | 120700 | 120700 | 120800 | 120700 | 82 |
| 365 | 20250401 | 130400 | 8176917150 | 120700 | 120800 | 120800 | 120700 | 155 |
| 366 | 20250401 | 130300 | 8158199950 | 120800 | 120800 | 121000 | 120800 | 165 |
| 367 | 20250401 | 130200 | 8138257750 | 120800 | 120900 | 120900 | 120700 | 613 |
| 368 | 20250401 | 130100 | 8064193350 | 121000 | 121000 | 121100 | 120900 | 174 |
| 369 | 20250401 | 130000 | 8043149350 | 121100 | 121300 | 121300 | 121000 | 266 |
| 370 | 20250401 | 125900 | 8010913250 | 121300 | 121200 | 121300 | 121200 | 154 |
| 371 | 20250401 | 125800 | 7992247250 | 121200 | 121400 | 121400 | 121200 | 147 |
| 372 | 20250401 | 125700 | 7974419950 | 121400 | 121500 | 121500 | 121400 | 166 |
| 373 | 20250401 | 125600 | 7954265050 | 121500 | 121400 | 121500 | 121400 | 654 |
| 374 | 20250401 | 125500 | 7874809850 | 121400 | 121400 | 121500 | 121300 | 396 |
| 375 | 20250401 | 125400 | 7826738450 | 121400 | 121200 | 121400 | 121200 | 265 |
| 376 | 20250401 | 125300 | 7794593850 | 121300 | 121400 | 121400 | 121200 | 953 |
| 377 | 20250401 | 125200 | 7678927550 | 121400 | 121200 | 121400 | 121200 | 201 |
| 378 | 20250401 | 125100 | 7654546550 | 121200 | 121200 | 121300 | 121100 | 122 |
| 379 | 20250401 | 125000 | 7639763050 | 121100 | 121100 | 121200 | 121100 | 322 |
| 380 | 20250401 | 124900 | 7600753350 | 121000 | 120900 | 121100 | 120900 | 211 |
| 381 | 20250401 | 124800 | 7575221150 | 120900 | 120800 | 121000 | 120800 | 604 |
| 382 | 20250401 | 124700 | 7502192950 | 120800 | 120800 | 120900 | 120800 | 89 |
| 383 | 20250401 | 124600 | 7491440750 | 120800 | 120800 | 120900 | 120800 | 117 |
| 384 | 20250401 | 124500 | 7477305450 | 120800 | 121100 | 121100 | 120800 | 206 |
| 385 | 20250401 | 124400 | 7452390150 | 121100 | 121100 | 121200 | 121000 | 132 |
| 386 | 20250401 | 124300 | 7436407350 | 121100 | 121200 | 121200 | 121100 | 82 |
| 387 | 20250401 | 124200 | 7426474750 | 121200 | 121100 | 121200 | 121100 | 48 |
| 388 | 20250401 | 124100 | 7420661350 | 121200 | 121100 | 121200 | 121100 | 51 |
| 389 | 20250401 | 124000 | 7414483850 | 121100 | 121100 | 121200 | 121100 | 160 |
| 390 | 20250401 | 123900 | 7395105750 | 121200 | 121300 | 121400 | 121200 | 139 |
| 391 | 20250401 | 123800 | 7378250950 | 121300 | 121500 | 121500 | 121300 | 160 |
| 392 | 20250401 | 123700 | 7358826350 | 121500 | 121600 | 121600 | 121400 | 172 |
| 393 | 20250401 | 123600 | 7337930750 | 121500 | 121500 | 121600 | 121400 | 667 |
| 394 | 20250401 | 123500 | 7256869750 | 121500 | 121600 | 121600 | 121500 | 114 |
| 395 | 20250401 | 123400 | 7243011450 | 121500 | 121500 | 121700 | 121500 | 200 |
| 396 | 20250401 | 123300 | 7218689250 | 121600 | 121500 | 121600 | 121500 | 249 |
| 397 | 20250401 | 123200 | 7188415950 | 121600 | 121600 | 121700 | 121500 | 242 |
| 398 | 20250401 | 123100 | 7158992350 | 121500 | 121600 | 121600 | 121500 | 158 |
| 399 | 20250401 | 123000 | 7139783750 | 121600 | 121500 | 121600 | 121500 | 121 |
| 400 | 20250401 | 122900 | 7125076450 | 121500 | 121400 | 121500 | 121400 | 132 |
| 401 | 20250401 | 122800 | 7109043450 | 121500 | 121600 | 121600 | 121400 | 32 |
| 402 | 20250401 | 122700 | 7105157450 | 121600 | 121200 | 121600 | 121200 | 234 |
| 403 | 20250401 | 122600 | 7076767950 | 121300 | 121300 | 121400 | 121200 | 24 |
| 404 | 20250401 | 122500 | 7073858450 | 121300 | 121200 | 121400 | 121100 | 283 |
| 405 | 20250401 | 122400 | 7039546450 | 121200 | 121300 | 121400 | 121100 | 120 |
| 406 | 20250401 | 122300 | 7024994150 | 121300 | 121300 | 121400 | 121300 | 81 |
| 407 | 20250401 | 122200 | 7015165250 | 121300 | 121700 | 121700 | 121200 | 179 |
| 408 | 20250401 | 122100 | 6993428850 | 121700 | 121500 | 121700 | 121400 | 483 |
| 409 | 20250401 | 122000 | 6934741050 | 121500 | 121500 | 121500 | 121400 | 37 |
| 410 | 20250401 | 121900 | 6930247250 | 121500 | 121500 | 121500 | 121400 | 241 |
| 411 | 20250401 | 121800 | 6900967450 | 121400 | 121400 | 121500 | 121400 | 116 |
| 412 | 20250401 | 121700 | 6886884150 | 121400 | 121300 | 121500 | 121100 | 243 |
| 413 | 20250401 | 121600 | 6857398550 | 121500 | 121500 | 121500 | 121400 | 181 |
| 414 | 20250401 | 121500 | 6835414850 | 121500 | 121500 | 121600 | 121400 | 130 |
| 415 | 20250401 | 121400 | 6819621550 | 121500 | 121400 | 121500 | 121300 | 211 |
| 416 | 20250401 | 121300 | 6794000950 | 121400 | 121700 | 121700 | 121400 | 63 |
| 417 | 20250401 | 121200 | 6786346050 | 121700 | 121500 | 121700 | 121400 | 259 |
| 418 | 20250401 | 121100 | 6754863950 | 121500 | 121400 | 121500 | 121300 | 111 |
| 419 | 20250401 | 121000 | 6741382050 | 121400 | 121200 | 121500 | 121200 | 247 |
| 420 | 20250401 | 120900 | 6711399650 | 121200 | 121200 | 121300 | 121100 | 296 |
| 421 | 20250401 | 120800 | 6675525250 | 121200 | 121300 | 121300 | 121200 | 149 |
| 422 | 20250401 | 120700 | 6657458650 | 121200 | 121300 | 121300 | 121200 | 95 |
| 423 | 20250401 | 120600 | 6645938250 | 121300 | 121300 | 121400 | 121300 | 137 |
| 424 | 20250401 | 120500 | 6629315950 | 121300 | 121400 | 121400 | 121300 | 47 |
| 425 | 20250401 | 120400 | 6623613350 | 121400 | 121200 | 121400 | 121200 | 194 |
| 426 | 20250401 | 120300 | 6600081850 | 121400 | 121000 | 121500 | 121000 | 488 |
| 427 | 20250401 | 120200 | 6540923100 | 121000 | 121000 | 121100 | 121000 | 108 |
| 428 | 20250401 | 120100 | 6527849250 | 121100 | 121000 | 121100 | 121000 | 404 |
| 429 | 20250401 | 120000 | 6478956150 | 121000 | 121000 | 121000 | 120900 | 97 |
| 430 | 20250401 | 115900 | 6467226550 | 121000 | 120900 | 121000 | 120900 | 77 |
| 431 | 20250401 | 115800 | 6457916150 | 121000 | 121000 | 121000 | 120900 | 92 |
| 432 | 20250401 | 115700 | 6446789350 | 121000 | 120900 | 121000 | 120900 | 123 |
| 433 | 20250401 | 115600 | 6431916450 | 120900 | 121000 | 121100 | 120900 | 103 |
| 434 | 20250401 | 115500 | 6419455050 | 121000 | 121100 | 121100 | 121000 | 83 |
| 435 | 20250401 | 115400 | 6409406350 | 121000 | 121100 | 121100 | 121000 | 129 |
| 436 | 20250401 | 115300 | 6393793250 | 121000 | 121000 | 121100 | 120900 | 195 |
| 437 | 20250401 | 115200 | 6370195850 | 120900 | 121000 | 121000 | 120900 | 73 |
| 438 | 20250401 | 115100 | 6361369050 | 121000 | 121000 | 121000 | 120900 | 305 |
| 439 | 20250401 | 115000 | 6324469850 | 120900 | 121000 | 121100 | 120900 | 31 |
| 440 | 20250401 | 114900 | 6320719550 | 121000 | 121200 | 121200 | 120800 | 437 |
| 441 | 20250401 | 114800 | 6267829850 | 121200 | 121100 | 121200 | 121100 | 67 |
| 442 | 20250401 | 114700 | 6259714050 | 121400 | 120600 | 121400 | 120600 | 1211 |
| 443 | 20250401 | 114600 | 6113342450 | 120600 | 120700 | 120700 | 120600 | 161 |
| 444 | 20250401 | 114500 | 6093917750 | 120600 | 120700 | 120800 | 120600 | 150 |
| 445 | 20250401 | 114400 | 6075814750 | 120600 | 120600 | 120700 | 120600 | 173 |
| 446 | 20250401 | 114300 | 6054945450 | 120600 | 120500 | 120700 | 120500 | 252 |
| 447 | 20250401 | 114200 | 6024553750 | 120550 | 120500 | 120600 | 120500 | 29 |
| 448 | 20250401 | 114100 | 6021058200 | 120600 | 120600 | 120600 | 120400 | 175 |
| 449 | 20250401 | 114000 | 5999971500 | 120600 | 120500 | 120600 | 120400 | 204 |
| 450 | 20250401 | 113900 | 5975389400 | 120400 | 120400 | 120400 | 120300 | 315 |
| 451 | 20250401 | 113800 | 5937473000 | 120300 | 120200 | 120400 | 120200 | 311 |
| 452 | 20250401 | 113700 | 5900070500 | 120200 | 120200 | 120200 | 120100 | 69 |
| 453 | 20250401 | 113600 | 5891779200 | 120200 | 120200 | 120300 | 120100 | 81 |
| 454 | 20250401 | 113500 | 5882042400 | 120300 | 120200 | 120300 | 120100 | 440 |
| 455 | 20250401 | 113400 | 5829137700 | 120100 | 120200 | 120200 | 120100 | 37 |
| 456 | 20250401 | 113300 | 5824692900 | 120100 | 120100 | 120200 | 120100 | 99 |
| 457 | 20250401 | 113200 | 5812802800 | 120100 | 120100 | 120200 | 120000 | 188 |
| 458 | 20250401 | 113100 | 5790223000 | 120200 | 120200 | 120200 | 120100 | 104 |
| 459 | 20250401 | 113000 | 5777723700 | 120200 | 120100 | 120400 | 120100 | 379 |
| 460 | 20250401 | 112900 | 5732165500 | 120200 | 120200 | 120200 | 120100 | 87 |
| 461 | 20250401 | 112800 | 5721715600 | 120200 | 120100 | 120200 | 120100 | 72 |
| 462 | 20250401 | 112700 | 5713067700 | 120100 | 120200 | 120300 | 120100 | 181 |
| 463 | 20250401 | 112600 | 5691316800 | 120200 | 120200 | 120300 | 120200 | 55 |
| 464 | 20250401 | 112500 | 5684705400 | 120200 | 120200 | 120200 | 120100 | 171 |
| 465 | 20250401 | 112400 | 5664152200 | 120100 | 120100 | 120300 | 120100 | 125 |
| 466 | 20250401 | 112300 | 5649127500 | 120200 | 120100 | 120300 | 120000 | 289 |
| 467 | 20250401 | 112200 | 5614414200 | 120000 | 120200 | 120200 | 120000 | 94 |
| 468 | 20250401 | 112100 | 5603127800 | 120100 | 120100 | 120200 | 120100 | 109 |
| 469 | 20250401 | 112000 | 5590034000 | 120100 | 120000 | 120200 | 120000 | 248 |
| 470 | 20250401 | 111900 | 5560245800 | 120000 | 120200 | 120200 | 120000 | 118 |
| 471 | 20250401 | 111800 | 5546074200 | 120200 | 120100 | 120200 | 120100 | 48 |
| 472 | 20250401 | 111700 | 5540308200 | 120100 | 120100 | 120100 | 120000 | 246 |
| 473 | 20250401 | 111600 | 5510767250 | 120100 | 120000 | 120100 | 120000 | 105 |
| 474 | 20250401 | 111500 | 5498163850 | 120000 | 120000 | 120100 | 120000 | 97 |
| 475 | 20250401 | 111400 | 5486522750 | 120000 | 120000 | 120100 | 120000 | 123 |
| 476 | 20250401 | 111300 | 5471755450 | 120000 | 119800 | 120100 | 119800 | 375 |
| 477 | 20250401 | 111200 | 5426757550 | 119700 | 119800 | 119800 | 119700 | 322 |
| 478 | 20250401 | 111100 | 5388208950 | 119700 | 119800 | 119900 | 119700 | 130 |
| 479 | 20250401 | 111000 | 5372634950 | 119800 | 119900 | 120000 | 119800 | 94 |
| 480 | 20250401 | 110900 | 5361370550 | 120000 | 119800 | 120000 | 119700 | 126 |
| 481 | 20250401 | 110800 | 5346274050 | 119700 | 119800 | 120000 | 119700 | 1279 |
| 482 | 20250401 | 110700 | 5192859750 | 119700 | 120000 | 120000 | 119700 | 306 |
| 483 | 20250401 | 110600 | 5156170850 | 120100 | 120000 | 120100 | 120000 | 132 |
| 484 | 20250401 | 110500 | 5140325150 | 120100 | 119900 | 120100 | 119900 | 254 |
| 485 | 20250401 | 110400 | 5109844050 | 119900 | 119950 | 120000 | 119900 | 158 |
| 486 | 20250401 | 110300 | 5090891650 | 119950 | 119900 | 120000 | 119800 | 960 |
| 487 | 20250401 | 110200 | 4975784350 | 119800 | 119800 | 119900 | 119700 | 240 |
| 488 | 20250401 | 110100 | 4947023350 | 119800 | 119300 | 119900 | 119300 | 203 |
| 489 | 20250401 | 110000 | 4922745150 | 119400 | 119400 | 119500 | 119300 | 122 |
| 490 | 20250401 | 105900 | 4908178450 | 119400 | 119300 | 119500 | 119300 | 183 |
| 491 | 20250401 | 105800 | 4886335250 | 119200 | 119100 | 119300 | 119000 | 608 |
| 492 | 20250401 | 105700 | 4813917550 | 119000 | 119100 | 119100 | 119000 | 244 |
| 493 | 20250401 | 105600 | 4784878150 | 119000 | 119400 | 119400 | 119000 | 167 |
| 494 | 20250401 | 105500 | 4764977950 | 119300 | 119300 | 119400 | 119300 | 84 |
| 495 | 20250401 | 105400 | 4754955450 | 119300 | 119300 | 119400 | 119300 | 141 |
| 496 | 20250401 | 105300 | 4738129350 | 119300 | 119200 | 119400 | 119100 | 247 |
| 497 | 20250401 | 105200 | 4708692950 | 119100 | 119300 | 119400 | 119100 | 221 |
| 498 | 20250401 | 105100 | 4682340050 | 119300 | 119300 | 119400 | 119300 | 183 |
| 499 | 20250401 | 105000 | 4660500350 | 119400 | 119300 | 119600 | 119300 | 246 |
| 500 | 20250401 | 104900 | 4631123350 | 119400 | 119500 | 119500 | 119200 | 120 |
| 501 | 20250401 | 104800 | 4616803050 | 119500 | 119300 | 119500 | 119200 | 187 |
| 502 | 20250401 | 104700 | 4594475250 | 119300 | 119300 | 119300 | 119100 | 186 |
| 503 | 20250401 | 104600 | 4572304250 | 119200 | 118900 | 119300 | 118900 | 246 |
| 504 | 20250401 | 104500 | 4543011550 | 119200 | 119100 | 119300 | 118800 | 710 |
| 505 | 20250401 | 104400 | 4458583850 | 119300 | 118800 | 119300 | 118600 | 1204 |
| 506 | 20250401 | 104300 | 4315411250 | 118700 | 118600 | 118800 | 118500 | 101 |
| 507 | 20250401 | 104200 | 4303430950 | 118600 | 118400 | 118700 | 118400 | 185 |
| 508 | 20250401 | 104100 | 4281505750 | 118500 | 118400 | 118500 | 118400 | 215 |
| 509 | 20250401 | 104000 | 4256038650 | 118500 | 118500 | 118500 | 118400 | 94 |
| 510 | 20250401 | 103900 | 4244904450 | 118400 | 118600 | 118700 | 118400 | 134 |
| 511 | 20250401 | 103800 | 4229020150 | 118400 | 118300 | 118900 | 118300 | 305 |
| 512 | 20250401 | 103700 | 4192840150 | 118300 | 118500 | 118600 | 118300 | 84 |
| 513 | 20250401 | 103600 | 4182891650 | 118600 | 118600 | 118700 | 118300 | 223 |
| 514 | 20250401 | 103500 | 4156447550 | 118700 | 118500 | 118800 | 118500 | 310 |
| 515 | 20250401 | 103400 | 4119649050 | 118500 | 117900 | 118500 | 117900 | 153 |
| 516 | 20250401 | 103300 | 4101549050 | 118600 | 118000 | 118600 | 117900 | 191 |
| 517 | 20250401 | 103200 | 4079004450 | 118000 | 117900 | 118000 | 117900 | 275 |
| 518 | 20250401 | 103100 | 4046557250 | 117900 | 117900 | 118000 | 117900 | 71 |
| 519 | 20250401 | 103000 | 4038184850 | 117900 | 118000 | 118100 | 117900 | 265 |
| 520 | 20250401 | 102900 | 4006917550 | 118000 | 118100 | 118100 | 118000 | 44 |
| 521 | 20250401 | 102800 | 4001724650 | 118100 | 118100 | 118500 | 118000 | 155 |
| 522 | 20250401 | 102700 | 3983406550 | 118200 | 118300 | 118400 | 118200 | 359 |
| 523 | 20250401 | 102600 | 3940938750 | 118300 | 118400 | 118500 | 118300 | 92 |
| 524 | 20250401 | 102500 | 3930048250 | 118400 | 118800 | 118800 | 118400 | 388 |
| 525 | 20250401 | 102400 | 3884013250 | 118700 | 118600 | 118800 | 118500 | 265 |
| 526 | 20250401 | 102300 | 3852582750 | 118500 | 118500 | 118600 | 118400 | 235 |
| 527 | 20250401 | 102200 | 3824736150 | 118500 | 118600 | 118600 | 118500 | 33 |
| 528 | 20250401 | 102100 | 3820823750 | 118500 | 118500 | 118500 | 118400 | 184 |
| 529 | 20250401 | 102000 | 3799029050 | 118400 | 118100 | 118600 | 118000 | 538 |
| 530 | 20250401 | 101900 | 3735397550 | 118100 | 117600 | 118200 | 117600 | 704 |
| 531 | 20250401 | 101800 | 3652387250 | 117700 | 117800 | 117800 | 117600 | 402 |
| 532 | 20250401 | 101700 | 3605043650 | 117800 | 118000 | 118000 | 117800 | 140 |
| 533 | 20250401 | 101600 | 3588538350 | 117900 | 117900 | 117900 | 117900 | 10 |
| 534 | 20250401 | 101500 | 3587359350 | 117900 | 117900 | 118000 | 117800 | 115 |
| 535 | 20250401 | 101400 | 3573798350 | 117900 | 117700 | 117900 | 117700 | 103 |
| 536 | 20250401 | 101300 | 3561666350 | 117700 | 117800 | 117800 | 117700 | 43 |
| 537 | 20250401 | 101200 | 3556602950 | 117600 | 117600 | 118000 | 117600 | 125 |
| 538 | 20250401 | 101100 | 3541887850 | 117600 | 117500 | 117700 | 117500 | 61 |
| 539 | 20250401 | 101000 | 3534717750 | 117500 | 117500 | 117500 | 117400 | 106 |
| 540 | 20250401 | 100900 | 3522264950 | 117400 | 117500 | 117500 | 117400 | 35 |
| 541 | 20250401 | 100800 | 3518155550 | 117400 | 117500 | 117500 | 117400 | 77 |
| 542 | 20250401 | 100700 | 3509110450 | 117500 | 117500 | 117500 | 117400 | 283 |
| 543 | 20250401 | 100600 | 3475861050 | 117400 | 117500 | 117500 | 117400 | 117 |
| 544 | 20250401 | 100500 | 3462113850 | 117600 | 117400 | 117600 | 117400 | 176 |
| 545 | 20250401 | 100400 | 3441433350 | 117400 | 117400 | 117400 | 117300 | 128 |
| 546 | 20250401 | 100300 | 3426408750 | 117400 | 117400 | 117500 | 117300 | 104 |
| 547 | 20250401 | 100200 | 3414198850 | 117400 | 117100 | 117700 | 117000 | 644 |
| 548 | 20250401 | 100100 | 3338723050 | 117100 | 117200 | 117200 | 117100 | 60 |
| 549 | 20250401 | 100000 | 3331696550 | 117200 | 117200 | 117200 | 117100 | 96 |
| 550 | 20250401 | 095900 | 3320446350 | 117300 | 117200 | 117300 | 117200 | 80 |
| 551 | 20250401 | 095800 | 3311067950 | 117200 | 117000 | 117300 | 117000 | 506 |
| 552 | 20250401 | 095700 | 3251811750 | 117100 | 116900 | 117100 | 116900 | 354 |
| 553 | 20250401 | 095600 | 3210388350 | 116900 | 116900 | 117000 | 116900 | 130 |
| 554 | 20250401 | 095500 | 3195187350 | 116900 | 116900 | 116900 | 116900 | 18 |
| 555 | 20250401 | 095400 | 3193083150 | 116900 | 117000 | 117100 | 116800 | 706 |
| 556 | 20250401 | 095300 | 3110510050 | 117100 | 117000 | 117100 | 116900 | 148 |
| 557 | 20250401 | 095200 | 3093197650 | 117000 | 117000 | 117000 | 116900 | 261 |
| 558 | 20250401 | 095100 | 3062668450 | 117000 | 117100 | 117100 | 117000 | 541 |
| 559 | 20250401 | 095000 | 2999362250 | 117100 | 117400 | 117400 | 117000 | 1382 |
| 560 | 20250401 | 094900 | 2837425450 | 117400 | 117800 | 117800 | 117400 | 757 |
| 561 | 20250401 | 094800 | 2748476050 | 117700 | 117900 | 117900 | 117500 | 568 |
| 562 | 20250401 | 094700 | 2681665650 | 117900 | 117900 | 117900 | 117900 | 14 |
| 563 | 20250401 | 094600 | 2680015050 | 117800 | 117800 | 117900 | 117800 | 234 |
| 564 | 20250401 | 094500 | 2652446350 | 117800 | 117700 | 117800 | 117700 | 183 |
| 565 | 20250401 | 094400 | 2630893950 | 117800 | 118100 | 118200 | 117700 | 541 |
| 566 | 20250401 | 094300 | 2567122850 | 118100 | 118000 | 118100 | 118000 | 62 |
| 567 | 20250401 | 094200 | 2559804250 | 118100 | 118200 | 118200 | 118000 | 7 |
| 568 | 20250401 | 094100 | 2558977750 | 118200 | 117700 | 118300 | 117500 | 713 |
| 569 | 20250401 | 094000 | 2475019650 | 117500 | 117900 | 117900 | 117500 | 1477 |
| 570 | 20250401 | 093900 | 2301064150 | 117900 | 117900 | 118200 | 117900 | 479 |
| 571 | 20250401 | 093800 | 2244546350 | 117900 | 118000 | 118000 | 117800 | 290 |
| 572 | 20250401 | 093700 | 2210356150 | 118000 | 118100 | 118100 | 117900 | 284 |
| 573 | 20250401 | 093600 | 2176849350 | 118100 | 117900 | 118600 | 117700 | 369 |
| 574 | 20250401 | 093500 | 2133351650 | 117800 | 117900 | 118100 | 117700 | 1200 |
| 575 | 20250401 | 093400 | 1991965950 | 118000 | 118300 | 118400 | 118000 | 1178 |
| 576 | 20250401 | 093300 | 1852857450 | 118600 | 118600 | 118600 | 118200 | 359 |
| 577 | 20250401 | 093200 | 1810335250 | 118700 | 119000 | 119000 | 118500 | 706 |
| 578 | 20250401 | 093100 | 1726447850 | 119000 | 119000 | 119000 | 118900 | 963 |
| 579 | 20250401 | 093000 | 1611876850 | 119100 | 119600 | 119600 | 119100 | 1678 |
| 580 | 20250401 | 092900 | 1411683050 | 119600 | 119500 | 119600 | 119400 | 233 |
| 581 | 20250401 | 092800 | 1383838050 | 119500 | 119300 | 119500 | 119200 | 484 |
| 582 | 20250401 | 092700 | 1326089250 | 119300 | 119600 | 119600 | 119300 | 483 |
| 583 | 20250401 | 092600 | 1268410150 | 119500 | 119700 | 119700 | 119500 | 198 |
| 584 | 20250401 | 092500 | 1244720250 | 119700 | 119800 | 119800 | 119600 | 68 |
| 585 | 20250401 | 092400 | 1236582450 | 119600 | 119800 | 119900 | 119500 | 754 |
| 586 | 20250401 | 092300 | 1146366150 | 119900 | 120150 | 120150 | 119900 | 305 |
| 587 | 20250401 | 092200 | 1109765500 | 120200 | 120300 | 120300 | 120100 | 128 |
| 588 | 20250401 | 092100 | 1094386500 | 120300 | 120000 | 120300 | 120000 | 580 |
| 589 | 20250401 | 092000 | 1024769200 | 120000 | 120000 | 120000 | 119800 | 380 |
| 590 | 20250401 | 091900 | 979186000 | 120000 | 119900 | 120000 | 119900 | 29 |
| 591 | 20250401 | 091800 | 975707000 | 119900 | 120100 | 120200 | 119900 | 380 |
| 592 | 20250401 | 091700 | 930091100 | 120000 | 120200 | 120200 | 120000 | 186 |
| 593 | 20250401 | 091600 | 907755400 | 120200 | 120500 | 120500 | 120200 | 613 |
| 594 | 20250401 | 091500 | 833993300 | 120500 | 120700 | 120700 | 120500 | 197 |
| 595 | 20250401 | 091400 | 810236900 | 120700 | 120800 | 120800 | 120700 | 210 |
| 596 | 20250401 | 091300 | 784881000 | 120900 | 121300 | 121300 | 120800 | 1333 |
| 597 | 20250401 | 091200 | 623638800 | 121300 | 121600 | 121700 | 121300 | 314 |
| 598 | 20250401 | 091100 | 585493100 | 121500 | 121700 | 121700 | 121500 | 397 |
| 599 | 20250401 | 091000 | 537208000 | 121900 | 122000 | 122000 | 121700 | 512 |
| 600 | 20250401 | 090900 | 474815800 | 122000 | 122000 | 122000 | 122000 | 28 |
| 601 | 20250401 | 090800 | 471399800 | 122000 | 121900 | 122000 | 121700 | 35 |
| 602 | 20250401 | 090700 | 467131600 | 122000 | 121800 | 122000 | 121600 | 305 |
| 603 | 20250401 | 090600 | 430016300 | 122100 | 122500 | 122500 | 121800 | 204 |
| 604 | 20250401 | 090500 | 405083300 | 122500 | 121900 | 122500 | 121900 | 339 |
| 605 | 20250401 | 090400 | 363674900 | 121900 | 121900 | 122100 | 121800 | 229 |
| 606 | 20250401 | 090300 | 335743300 | 121900 | 121700 | 122100 | 121700 | 446 |
| 607 | 20250401 | 090200 | 281401800 | 121700 | 121600 | 121700 | 121300 | 686 |
| 608 | 20250401 | 090100 | 198047100 | 121700 | 121600 | 121900 | 121200 | 439 |
| 609 | 20250401 | 090000 | 144699800 | 121600 | 120800 | 122000 | 120800 | 1195 |