35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 185500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 3 | 20250401 | 185400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 4 | 20250401 | 185300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 5 | 20250401 | 185200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 6 | 20250401 | 185100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 7 | 20250401 | 185000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 8 | 20250401 | 184900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 9 | 20250401 | 184800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 10 | 20250401 | 184700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 11 | 20250401 | 184600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 12 | 20250401 | 184500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 13 | 20250401 | 184400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 14 | 20250401 | 184300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 15 | 20250401 | 184200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 16 | 20250401 | 184100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 17 | 20250401 | 184000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 18 | 20250401 | 183900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 19 | 20250401 | 183800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 20 | 20250401 | 183700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 21 | 20250401 | 183600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 22 | 20250401 | 183500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 23 | 20250401 | 183400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 24 | 20250401 | 183300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 25 | 20250401 | 183200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 26 | 20250401 | 183100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 27 | 20250401 | 183000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 28 | 20250401 | 182900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 29 | 20250401 | 182800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 30 | 20250401 | 182700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 31 | 20250401 | 182600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 32 | 20250401 | 182500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 33 | 20250401 | 182400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 34 | 20250401 | 182300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 35 | 20250401 | 182200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 36 | 20250401 | 182100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 37 | 20250401 | 182000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 38 | 20250401 | 181900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 39 | 20250401 | 181800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 40 | 20250401 | 181700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 41 | 20250401 | 181600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 42 | 20250401 | 181500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 43 | 20250401 | 181400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 44 | 20250401 | 181300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 45 | 20250401 | 181200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 46 | 20250401 | 181100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 47 | 20250401 | 181000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 48 | 20250401 | 180900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 49 | 20250401 | 180800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 50 | 20250401 | 180700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 51 | 20250401 | 180600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 52 | 20250401 | 180500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 53 | 20250401 | 180400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 54 | 20250401 | 180300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 55 | 20250401 | 180200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 56 | 20250401 | 180100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 57 | 20250401 | 180000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 58 | 20250401 | 175900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 59 | 20250401 | 175800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 60 | 20250401 | 175700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 61 | 20250401 | 175600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 62 | 20250401 | 175500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 63 | 20250401 | 175400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 64 | 20250401 | 175300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 65 | 20250401 | 175200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 66 | 20250401 | 175100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 67 | 20250401 | 175000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 68 | 20250401 | 174900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 69 | 20250401 | 174800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 70 | 20250401 | 174700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 71 | 20250401 | 174600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 72 | 20250401 | 174500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 73 | 20250401 | 174400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 74 | 20250401 | 174300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 75 | 20250401 | 174200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 76 | 20250401 | 174100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 77 | 20250401 | 174000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 78 | 20250401 | 173900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 79 | 20250401 | 173800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 80 | 20250401 | 173700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 81 | 20250401 | 173600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 82 | 20250401 | 173500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 83 | 20250401 | 173400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 84 | 20250401 | 173300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 85 | 20250401 | 173200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 86 | 20250401 | 173100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 87 | 20250401 | 173000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 88 | 20250401 | 172900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 89 | 20250401 | 172800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 90 | 20250401 | 172700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 91 | 20250401 | 172600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 92 | 20250401 | 172500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 93 | 20250401 | 172400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 94 | 20250401 | 172300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 95 | 20250401 | 172200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 96 | 20250401 | 172100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 97 | 20250401 | 172000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 98 | 20250401 | 171900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 99 | 20250401 | 171800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 100 | 20250401 | 171700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 101 | 20250401 | 171600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 102 | 20250401 | 171500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 103 | 20250401 | 171400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 104 | 20250401 | 171300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 105 | 20250401 | 171200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 106 | 20250401 | 171100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 107 | 20250401 | 171000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 108 | 20250401 | 170900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 109 | 20250401 | 170800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 110 | 20250401 | 170700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 111 | 20250401 | 170600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 112 | 20250401 | 170500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 113 | 20250401 | 170400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 114 | 20250401 | 170300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 115 | 20250401 | 170200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 116 | 20250401 | 170100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 117 | 20250401 | 170000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 118 | 20250401 | 165900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 119 | 20250401 | 165800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 120 | 20250401 | 165700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 121 | 20250401 | 165600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 122 | 20250401 | 165500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 123 | 20250401 | 165400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 124 | 20250401 | 165300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 125 | 20250401 | 165200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 126 | 20250401 | 165100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 127 | 20250401 | 165000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 128 | 20250401 | 164900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 129 | 20250401 | 164800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 130 | 20250401 | 164700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 131 | 20250401 | 164600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 132 | 20250401 | 164500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 133 | 20250401 | 164400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 134 | 20250401 | 164300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 135 | 20250401 | 164200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 136 | 20250401 | 164100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 137 | 20250401 | 164000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 138 | 20250401 | 163900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 139 | 20250401 | 163800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 140 | 20250401 | 163700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 141 | 20250401 | 163600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 142 | 20250401 | 163500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 143 | 20250401 | 163400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 144 | 20250401 | 163300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 145 | 20250401 | 163200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 146 | 20250401 | 163100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 147 | 20250401 | 163000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 148 | 20250401 | 162900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 149 | 20250401 | 162800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 150 | 20250401 | 162700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 151 | 20250401 | 162600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 152 | 20250401 | 162500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 153 | 20250401 | 162400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 154 | 20250401 | 162300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 155 | 20250401 | 162200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 156 | 20250401 | 162100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 157 | 20250401 | 162000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 158 | 20250401 | 161900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 159 | 20250401 | 161800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 160 | 20250401 | 161700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 161 | 20250401 | 161600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 162 | 20250401 | 161500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 163 | 20250401 | 161400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 164 | 20250401 | 161300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 165 | 20250401 | 161200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 166 | 20250401 | 161100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 167 | 20250401 | 161000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 168 | 20250401 | 160900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 169 | 20250401 | 160800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 170 | 20250401 | 160700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 171 | 20250401 | 160600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 172 | 20250401 | 160500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 173 | 20250401 | 160400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 174 | 20250401 | 160300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 175 | 20250401 | 160200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 176 | 20250401 | 160100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 177 | 20250401 | 160000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 178 | 20250401 | 155900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 179 | 20250401 | 155800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 180 | 20250401 | 155700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 181 | 20250401 | 155600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 182 | 20250401 | 155500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 183 | 20250401 | 155400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 184 | 20250401 | 155300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 185 | 20250401 | 155200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 186 | 20250401 | 155100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 187 | 20250401 | 155000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 188 | 20250401 | 154900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 189 | 20250401 | 154800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 190 | 20250401 | 154700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 191 | 20250401 | 154600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 192 | 20250401 | 154500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 193 | 20250401 | 154400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 194 | 20250401 | 154300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 195 | 20250401 | 154200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 196 | 20250401 | 154100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 197 | 20250401 | 154000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 198 | 20250401 | 153900 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 199 | 20250401 | 153800 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 200 | 20250401 | 153700 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 201 | 20250401 | 153600 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 202 | 20250401 | 153500 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 203 | 20250401 | 153400 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 204 | 20250401 | 153300 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 205 | 20250401 | 153200 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 206 | 20250401 | 153100 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 0 |
| 207 | 20250401 | 153000 | 69403631000 | 279500 | 279500 | 279500 | 279500 | 23220 |
| 208 | 20250401 | 152900 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 209 | 20250401 | 152800 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 210 | 20250401 | 152700 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 211 | 20250401 | 152600 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 212 | 20250401 | 152500 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 213 | 20250401 | 152400 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 214 | 20250401 | 152300 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 215 | 20250401 | 152200 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 216 | 20250401 | 152100 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 217 | 20250401 | 152000 | 62913641000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 218 | 20250401 | 151900 | 62913641000 | 280500 | 280500 | 281000 | 280500 | 549 |
| 219 | 20250401 | 151800 | 62759612000 | 280500 | 280500 | 281000 | 280500 | 617 |
| 220 | 20250401 | 151700 | 62586533000 | 281000 | 280000 | 281000 | 280000 | 1185 |
| 221 | 20250401 | 151600 | 62254074000 | 280000 | 281000 | 281000 | 280000 | 985 |
| 222 | 20250401 | 151500 | 61977853000 | 280500 | 281000 | 281000 | 280500 | 276 |
| 223 | 20250401 | 151400 | 61900430250 | 280500 | 280500 | 281000 | 280500 | 449 |
| 224 | 20250401 | 151300 | 61774447250 | 281000 | 280000 | 281000 | 280000 | 3161 |
| 225 | 20250401 | 151200 | 60887818250 | 280000 | 280000 | 280500 | 280000 | 557 |
| 226 | 20250401 | 151100 | 60731747250 | 280000 | 280000 | 280500 | 280000 | 515 |
| 227 | 20250401 | 151000 | 60587474750 | 280000 | 280000 | 280500 | 280000 | 200 |
| 228 | 20250401 | 150900 | 60531443250 | 280000 | 280000 | 280500 | 280000 | 322 |
| 229 | 20250401 | 150800 | 60441261750 | 280500 | 280000 | 280500 | 280000 | 407 |
| 230 | 20250401 | 150700 | 60327289250 | 280500 | 280250 | 280500 | 280000 | 450 |
| 231 | 20250401 | 150600 | 60201241000 | 280000 | 280000 | 280500 | 280000 | 266 |
| 232 | 20250401 | 150500 | 60126727500 | 280000 | 280250 | 280500 | 280000 | 435 |
| 233 | 20250401 | 150400 | 60004832500 | 280000 | 280000 | 280250 | 280000 | 257 |
| 234 | 20250401 | 150300 | 59932868250 | 280000 | 281000 | 281000 | 280000 | 3364 |
| 235 | 20250401 | 150200 | 58989298750 | 280500 | 280500 | 281000 | 280500 | 193 |
| 236 | 20250401 | 150100 | 58935155750 | 280500 | 281000 | 281000 | 280500 | 321 |
| 237 | 20250401 | 150000 | 58845054500 | 281000 | 281000 | 281000 | 280500 | 887 |
| 238 | 20250401 | 145900 | 58595958500 | 280500 | 281000 | 281000 | 280500 | 496 |
| 239 | 20250401 | 145800 | 58456776000 | 280500 | 281000 | 281000 | 280500 | 580 |
| 240 | 20250401 | 145700 | 58293922250 | 281000 | 280500 | 281000 | 280500 | 302 |
| 241 | 20250401 | 145600 | 58209123750 | 280500 | 280500 | 281000 | 280500 | 169 |
| 242 | 20250401 | 145500 | 58161677250 | 280500 | 281000 | 281000 | 280500 | 250 |
| 243 | 20250401 | 145400 | 58091495250 | 281000 | 280750 | 281000 | 280500 | 242 |
| 244 | 20250401 | 145300 | 58023587500 | 281000 | 280500 | 281000 | 280500 | 163 |
| 245 | 20250401 | 145200 | 57977841500 | 280500 | 280500 | 281000 | 280500 | 182 |
| 246 | 20250401 | 145100 | 57926745500 | 280500 | 281000 | 281000 | 280500 | 137 |
| 247 | 20250401 | 145000 | 57888289500 | 280500 | 280500 | 281000 | 280500 | 154 |
| 248 | 20250401 | 144900 | 57845052250 | 281000 | 281000 | 281000 | 280500 | 130 |
| 249 | 20250401 | 144800 | 57808576000 | 281000 | 280500 | 281000 | 280500 | 164 |
| 250 | 20250401 | 144700 | 57762568500 | 281000 | 280500 | 281000 | 280500 | 96 |
| 251 | 20250401 | 144600 | 57735635500 | 280500 | 280500 | 281000 | 280500 | 149 |
| 252 | 20250401 | 144500 | 57693833000 | 280500 | 281000 | 281000 | 280500 | 60 |
| 253 | 20250401 | 144400 | 57676999000 | 280500 | 280500 | 281000 | 280500 | 821 |
| 254 | 20250401 | 144300 | 57446452000 | 281000 | 281000 | 281000 | 280500 | 749 |
| 255 | 20250401 | 144200 | 57236338000 | 280500 | 280500 | 281000 | 280500 | 204 |
| 256 | 20250401 | 144100 | 57179086000 | 280500 | 280500 | 281000 | 280500 | 72 |
| 257 | 20250401 | 144000 | 57158859500 | 281000 | 281000 | 281000 | 280500 | 106 |
| 258 | 20250401 | 143900 | 57129105000 | 280500 | 281000 | 281000 | 280500 | 83 |
| 259 | 20250401 | 143800 | 57105800500 | 280500 | 280500 | 281000 | 280500 | 108 |
| 260 | 20250401 | 143700 | 57075481000 | 281000 | 280500 | 281000 | 280500 | 148 |
| 261 | 20250401 | 143600 | 57033943000 | 281000 | 280500 | 281000 | 280500 | 53 |
| 262 | 20250401 | 143500 | 57019055500 | 281000 | 281000 | 281000 | 280500 | 33 |
| 263 | 20250401 | 143400 | 57009785500 | 280500 | 281000 | 281000 | 280500 | 54 |
| 264 | 20250401 | 143300 | 56994627500 | 281000 | 281000 | 281500 | 280500 | 883 |
| 265 | 20250401 | 143200 | 56746520000 | 281000 | 281500 | 281500 | 281000 | 767 |
| 266 | 20250401 | 143100 | 56530949000 | 281500 | 281000 | 281500 | 281000 | 68 |
| 267 | 20250401 | 143000 | 56511827000 | 281000 | 281250 | 281500 | 281000 | 138 |
| 268 | 20250401 | 142900 | 56473017000 | 281500 | 281000 | 281500 | 281000 | 45 |
| 269 | 20250401 | 142800 | 56460359500 | 281000 | 281000 | 281500 | 281000 | 63 |
| 270 | 20250401 | 142700 | 56442652500 | 281000 | 281000 | 281500 | 281000 | 102 |
| 271 | 20250401 | 142600 | 56413964000 | 281500 | 281000 | 281500 | 281000 | 217 |
| 272 | 20250401 | 142500 | 56352976500 | 281500 | 281500 | 281500 | 281000 | 30 |
| 273 | 20250401 | 142400 | 56344538000 | 281500 | 280500 | 281500 | 280500 | 2495 |
| 274 | 20250401 | 142300 | 55643341000 | 280500 | 281000 | 281000 | 280500 | 123 |
| 275 | 20250401 | 142200 | 55608804500 | 281000 | 281000 | 281000 | 280500 | 137 |
| 276 | 20250401 | 142100 | 55570334750 | 280500 | 280500 | 281000 | 280500 | 137 |
| 277 | 20250401 | 142000 | 55531875750 | 280500 | 280500 | 281000 | 280500 | 64 |
| 278 | 20250401 | 141900 | 55513914250 | 280500 | 280500 | 281000 | 280500 | 135 |
| 279 | 20250401 | 141800 | 55476019750 | 281000 | 281500 | 281500 | 280500 | 1605 |
| 280 | 20250401 | 141700 | 55025018750 | 281500 | 281500 | 281500 | 281000 | 141 |
| 281 | 20250401 | 141600 | 54985379250 | 281500 | 281000 | 281500 | 281000 | 95 |
| 282 | 20250401 | 141500 | 54958677250 | 281000 | 281000 | 281500 | 281000 | 149 |
| 283 | 20250401 | 141400 | 54916770250 | 281000 | 281500 | 281500 | 281000 | 49 |
| 284 | 20250401 | 141300 | 54902995250 | 281000 | 281000 | 281500 | 281000 | 75 |
| 285 | 20250401 | 141200 | 54881911250 | 281500 | 281500 | 281500 | 281000 | 84 |
| 286 | 20250401 | 141100 | 54858274750 | 281250 | 281500 | 281500 | 281000 | 64 |
| 287 | 20250401 | 141000 | 54840263250 | 281500 | 281000 | 281500 | 281000 | 102 |
| 288 | 20250401 | 140900 | 54811568750 | 281000 | 281000 | 281500 | 281000 | 90 |
| 289 | 20250401 | 140800 | 54786250750 | 281000 | 281000 | 281500 | 281000 | 183 |
| 290 | 20250401 | 140700 | 54734774750 | 281500 | 281500 | 281500 | 281000 | 203 |
| 291 | 20250401 | 140600 | 54677666750 | 281000 | 281000 | 281500 | 281000 | 64 |
| 292 | 20250401 | 140500 | 54659677000 | 281500 | 281000 | 281500 | 281000 | 250 |
| 293 | 20250401 | 140400 | 54589416750 | 281000 | 281000 | 281500 | 281000 | 122 |
| 294 | 20250401 | 140300 | 54555122250 | 281000 | 281500 | 281500 | 281000 | 177 |
| 295 | 20250401 | 140200 | 54505304250 | 281000 | 281500 | 281500 | 281000 | 42 |
| 296 | 20250401 | 140100 | 54493495250 | 281000 | 281000 | 281500 | 280500 | 1096 |
| 297 | 20250401 | 140000 | 54185523500 | 281000 | 280500 | 281000 | 280500 | 1915 |
| 298 | 20250401 | 135900 | 53648248500 | 280500 | 280500 | 281000 | 280500 | 644 |
| 299 | 20250401 | 135800 | 53467583500 | 281000 | 281000 | 281000 | 280500 | 64 |
| 300 | 20250401 | 135700 | 53449613500 | 281000 | 280500 | 281000 | 280500 | 111 |
| 301 | 20250401 | 135600 | 53418451000 | 280500 | 281000 | 281000 | 280500 | 55 |
| 302 | 20250401 | 135500 | 53403011500 | 281000 | 281000 | 281000 | 280500 | 64 |
| 303 | 20250401 | 135400 | 53385043000 | 281000 | 281000 | 281000 | 280500 | 95 |
| 304 | 20250401 | 135300 | 53358370000 | 281000 | 281000 | 281000 | 280500 | 101 |
| 305 | 20250401 | 135200 | 53329991500 | 281000 | 281000 | 281000 | 280500 | 358 |
| 306 | 20250401 | 135100 | 53229396500 | 281000 | 281000 | 281000 | 280500 | 744 |
| 307 | 20250401 | 135000 | 53020335500 | 281000 | 281000 | 281000 | 280500 | 83 |
| 308 | 20250401 | 134900 | 52997030000 | 281000 | 281000 | 281000 | 281000 | 139 |
| 309 | 20250401 | 134800 | 52957971000 | 280500 | 281000 | 281000 | 280500 | 279 |
| 310 | 20250401 | 134700 | 52879574500 | 281500 | 281500 | 281500 | 281000 | 1899 |
| 311 | 20250401 | 134600 | 52345948500 | 281500 | 281500 | 281500 | 281000 | 48 |
| 312 | 20250401 | 134500 | 52332440000 | 281500 | 281500 | 281500 | 281000 | 37 |
| 313 | 20250401 | 134400 | 52322029750 | 281250 | 281500 | 281500 | 281250 | 53 |
| 314 | 20250401 | 134300 | 52307111750 | 281500 | 281500 | 281500 | 281250 | 299 |
| 315 | 20250401 | 134200 | 52222945250 | 281250 | 281000 | 281500 | 281000 | 738 |
| 316 | 20250401 | 134100 | 52015250500 | 281500 | 281000 | 281500 | 281000 | 71 |
| 317 | 20250401 | 134000 | 51995283000 | 281000 | 282000 | 282000 | 281000 | 576 |
| 318 | 20250401 | 133900 | 51833212000 | 282000 | 282500 | 282500 | 281500 | 533 |
| 319 | 20250401 | 133800 | 51683068000 | 282500 | 282000 | 282500 | 282000 | 544 |
| 320 | 20250401 | 133700 | 51529657000 | 282500 | 282500 | 282500 | 282000 | 40 |
| 321 | 20250401 | 133600 | 51518359500 | 282500 | 282000 | 282500 | 281500 | 3243 |
| 322 | 20250401 | 133500 | 50603845000 | 282000 | 282000 | 282000 | 281500 | 198 |
| 323 | 20250401 | 133400 | 50548041500 | 282000 | 282000 | 282000 | 281500 | 26 |
| 324 | 20250401 | 133300 | 50540715500 | 281500 | 281500 | 282000 | 281500 | 152 |
| 325 | 20250401 | 133200 | 50497921500 | 282000 | 281500 | 282000 | 281500 | 31 |
| 326 | 20250401 | 133100 | 50489192000 | 281500 | 282000 | 282000 | 281500 | 119 |
| 327 | 20250401 | 133000 | 50455690000 | 282000 | 282000 | 282000 | 281500 | 136 |
| 328 | 20250401 | 132900 | 50417392000 | 282000 | 282000 | 282000 | 281500 | 20 |
| 329 | 20250401 | 132800 | 50411755500 | 281500 | 282000 | 282000 | 281500 | 184 |
| 330 | 20250401 | 132700 | 50359950500 | 282000 | 281500 | 282000 | 281500 | 1260 |
| 331 | 20250401 | 132600 | 50005250000 | 281750 | 281500 | 282000 | 281500 | 55 |
| 332 | 20250401 | 132500 | 49989751750 | 281500 | 282000 | 282000 | 281500 | 37 |
| 333 | 20250401 | 132400 | 49979326750 | 282000 | 282000 | 282000 | 281500 | 220 |
| 334 | 20250401 | 132300 | 49917306250 | 282000 | 282000 | 282000 | 281500 | 53 |
| 335 | 20250401 | 132200 | 49902379250 | 282000 | 282000 | 282000 | 281500 | 191 |
| 336 | 20250401 | 132100 | 49848529500 | 282000 | 282000 | 282000 | 281500 | 102 |
| 337 | 20250401 | 132000 | 49819791000 | 282000 | 282000 | 282000 | 281500 | 208 |
| 338 | 20250401 | 131900 | 49761135500 | 281500 | 282500 | 283000 | 281500 | 939 |
| 339 | 20250401 | 131800 | 49496029500 | 282500 | 282500 | 283000 | 282500 | 68 |
| 340 | 20250401 | 131700 | 49476816000 | 282500 | 282250 | 283000 | 282250 | 2174 |
| 341 | 20250401 | 131600 | 48862633000 | 282500 | 282000 | 282500 | 282000 | 262 |
| 342 | 20250401 | 131500 | 48788657000 | 282500 | 282250 | 282500 | 282000 | 31 |
| 343 | 20250401 | 131400 | 48779906250 | 282500 | 282500 | 282500 | 282000 | 281 |
| 344 | 20250401 | 131300 | 48700613250 | 282000 | 282000 | 282500 | 282000 | 95 |
| 345 | 20250401 | 131200 | 48673820750 | 282500 | 282000 | 282500 | 282000 | 448 |
| 346 | 20250401 | 131100 | 48547479750 | 282500 | 282000 | 282500 | 282000 | 97 |
| 347 | 20250401 | 131000 | 48520117750 | 282000 | 282000 | 282500 | 282000 | 606 |
| 348 | 20250401 | 130900 | 48349222250 | 282000 | 282500 | 282500 | 282000 | 531 |
| 349 | 20250401 | 130800 | 48199467750 | 282500 | 282000 | 282500 | 282000 | 396 |
| 350 | 20250401 | 130700 | 48087789250 | 282500 | 282500 | 282500 | 282000 | 116 |
| 351 | 20250401 | 130600 | 48055063000 | 282000 | 282500 | 282500 | 282000 | 31 |
| 352 | 20250401 | 130500 | 48046312000 | 282500 | 282000 | 282500 | 282000 | 148 |
| 353 | 20250401 | 130400 | 48004569000 | 282000 | 282000 | 282500 | 282000 | 128 |
| 354 | 20250401 | 130300 | 47968471000 | 282500 | 282500 | 282500 | 282000 | 42 |
| 355 | 20250401 | 130200 | 47956617000 | 282500 | 282500 | 282500 | 282500 | 8 |
| 356 | 20250401 | 130100 | 47954357000 | 282500 | 282000 | 282500 | 282000 | 9 |
| 357 | 20250401 | 130000 | 47951818000 | 282500 | 282500 | 282500 | 282000 | 129 |
| 358 | 20250401 | 125900 | 47915429000 | 282500 | 282500 | 282500 | 282000 | 43 |
| 359 | 20250401 | 125800 | 47903290000 | 282000 | 282000 | 282500 | 282000 | 262 |
| 360 | 20250401 | 125700 | 47829402000 | 282000 | 282250 | 282500 | 282000 | 1986 |
| 361 | 20250401 | 125600 | 47269231750 | 282250 | 282500 | 282500 | 282000 | 50 |
| 362 | 20250401 | 125500 | 47255117000 | 282500 | 282500 | 283000 | 282500 | 136 |
| 363 | 20250401 | 125400 | 47216695000 | 283000 | 282500 | 283000 | 282500 | 1444 |
| 364 | 20250401 | 125300 | 46808752000 | 283000 | 282500 | 283000 | 282500 | 23 |
| 365 | 20250401 | 125200 | 46802248250 | 282500 | 283000 | 283000 | 282500 | 81 |
| 366 | 20250401 | 125100 | 46779353750 | 283000 | 283000 | 283000 | 282500 | 53 |
| 367 | 20250401 | 125000 | 46764366500 | 283000 | 283000 | 283000 | 282750 | 94 |
| 368 | 20250401 | 124900 | 46737765000 | 283000 | 283000 | 283000 | 282500 | 42 |
| 369 | 20250401 | 124800 | 46725893000 | 282500 | 283000 | 283000 | 282500 | 22 |
| 370 | 20250401 | 124700 | 46719674500 | 283000 | 283000 | 283000 | 282500 | 122 |
| 371 | 20250401 | 124600 | 46685149500 | 283000 | 283000 | 283000 | 282500 | 253 |
| 372 | 20250401 | 124500 | 46613555500 | 283000 | 282500 | 283000 | 282500 | 2199 |
| 373 | 20250401 | 124400 | 45991385500 | 282500 | 283000 | 283000 | 282500 | 597 |
| 374 | 20250401 | 124300 | 45822473000 | 283000 | 283500 | 283500 | 282500 | 772 |
| 375 | 20250401 | 124200 | 45603976500 | 283500 | 283500 | 284000 | 283000 | 95 |
| 376 | 20250401 | 124100 | 45577044000 | 283500 | 284000 | 284000 | 283500 | 608 |
| 377 | 20250401 | 124000 | 45404669500 | 283500 | 284000 | 284000 | 283500 | 126 |
| 378 | 20250401 | 123900 | 45368935500 | 283500 | 283500 | 284000 | 283500 | 133 |
| 379 | 20250401 | 123800 | 45331223000 | 283500 | 284000 | 284000 | 283500 | 34 |
| 380 | 20250401 | 123700 | 45321574250 | 283500 | 283500 | 284000 | 283000 | 272 |
| 381 | 20250401 | 123600 | 45244462250 | 283500 | 283500 | 283500 | 283000 | 164 |
| 382 | 20250401 | 123500 | 45197969750 | 283500 | 283500 | 284000 | 283500 | 315 |
| 383 | 20250401 | 123400 | 45108661250 | 283000 | 284000 | 284000 | 283000 | 558 |
| 384 | 20250401 | 123300 | 44950448750 | 284000 | 283500 | 284000 | 283250 | 558 |
| 385 | 20250401 | 123200 | 44792223250 | 283500 | 283750 | 284500 | 283000 | 2761 |
| 386 | 20250401 | 123100 | 44008915500 | 283500 | 284000 | 284000 | 283500 | 351 |
| 387 | 20250401 | 123000 | 43909286000 | 284000 | 283500 | 284000 | 283500 | 342 |
| 388 | 20250401 | 122900 | 43812303500 | 284000 | 283000 | 284000 | 283000 | 4653 |
| 389 | 20250401 | 122800 | 42494698000 | 282500 | 283000 | 283000 | 282500 | 109 |
| 390 | 20250401 | 122700 | 42463893000 | 282500 | 283000 | 283000 | 282500 | 88 |
| 391 | 20250401 | 122600 | 42439031000 | 283000 | 283000 | 283000 | 283000 | 28 |
| 392 | 20250401 | 122500 | 42431107000 | 282500 | 283000 | 283000 | 282500 | 31 |
| 393 | 20250401 | 122400 | 42422337000 | 283000 | 283000 | 283000 | 282500 | 426 |
| 394 | 20250401 | 122300 | 42301797750 | 283000 | 283000 | 283000 | 282500 | 23 |
| 395 | 20250401 | 122200 | 42295295250 | 283000 | 282500 | 283000 | 282500 | 873 |
| 396 | 20250401 | 122100 | 42048659750 | 282500 | 283000 | 283000 | 282500 | 178 |
| 397 | 20250401 | 122000 | 41998353250 | 283000 | 283000 | 283000 | 282500 | 255 |
| 398 | 20250401 | 121900 | 41926219000 | 283000 | 283000 | 283000 | 282500 | 52 |
| 399 | 20250401 | 121800 | 41911511000 | 282500 | 282000 | 283000 | 282000 | 1608 |
| 400 | 20250401 | 121700 | 41457227500 | 282500 | 282500 | 282500 | 282000 | 130 |
| 401 | 20250401 | 121600 | 41420503500 | 282000 | 282500 | 282500 | 282000 | 113 |
| 402 | 20250401 | 121500 | 41388584250 | 282500 | 282500 | 282500 | 282250 | 27 |
| 403 | 20250401 | 121400 | 41380957250 | 282250 | 282500 | 282500 | 282000 | 66 |
| 404 | 20250401 | 121300 | 41362315500 | 282500 | 282500 | 282500 | 282250 | 82 |
| 405 | 20250401 | 121200 | 41339150750 | 282500 | 282500 | 282500 | 282500 | 100 |
| 406 | 20250401 | 121100 | 41310900750 | 282250 | 282500 | 282500 | 282250 | 71 |
| 407 | 20250401 | 121000 | 41290846000 | 282500 | 282500 | 282500 | 282250 | 205 |
| 408 | 20250401 | 120900 | 41232935500 | 282500 | 282250 | 282500 | 282250 | 117 |
| 409 | 20250401 | 120800 | 41199889500 | 282500 | 282500 | 282500 | 282250 | 1528 |
| 410 | 20250401 | 120700 | 40768235750 | 282500 | 282500 | 282500 | 282250 | 48 |
| 411 | 20250401 | 120600 | 40754679000 | 282500 | 282000 | 282500 | 282000 | 57 |
| 412 | 20250401 | 120500 | 40738592250 | 282250 | 282000 | 282500 | 282000 | 45 |
| 413 | 20250401 | 120400 | 40725901500 | 282500 | 282000 | 282500 | 282000 | 49 |
| 414 | 20250401 | 120300 | 40712075500 | 282500 | 281500 | 282500 | 281500 | 3382 |
| 415 | 20250401 | 120200 | 39758307500 | 281500 | 282000 | 282000 | 281500 | 13 |
| 416 | 20250401 | 120100 | 39754643250 | 282000 | 282000 | 282000 | 282000 | 34 |
| 417 | 20250401 | 120000 | 39745055250 | 281500 | 282000 | 282000 | 281500 | 49 |
| 418 | 20250401 | 115900 | 39731257250 | 281500 | 282000 | 282500 | 281500 | 1237 |
| 419 | 20250401 | 115800 | 39382514250 | 282000 | 282000 | 282500 | 282000 | 110 |
| 420 | 20250401 | 115700 | 39351456750 | 282500 | 282000 | 282500 | 282000 | 45 |
| 421 | 20250401 | 115600 | 39338760000 | 282500 | 282000 | 282500 | 282000 | 220 |
| 422 | 20250401 | 115500 | 39276709500 | 282500 | 282000 | 282500 | 282000 | 64 |
| 423 | 20250401 | 115400 | 39258647000 | 282000 | 282500 | 282500 | 282000 | 88 |
| 424 | 20250401 | 115300 | 39233814750 | 282500 | 282000 | 282500 | 282000 | 175 |
| 425 | 20250401 | 115200 | 39184383250 | 282000 | 282500 | 282500 | 282000 | 31 |
| 426 | 20250401 | 115100 | 39175630750 | 282500 | 282500 | 282500 | 282000 | 61 |
| 427 | 20250401 | 115000 | 39158423750 | 282500 | 282000 | 282500 | 281500 | 902 |
| 428 | 20250401 | 114900 | 38904058250 | 282000 | 282500 | 282500 | 282000 | 91 |
| 429 | 20250401 | 114800 | 38878367750 | 282000 | 282000 | 282500 | 282000 | 60 |
| 430 | 20250401 | 114700 | 38861438250 | 282500 | 282000 | 282500 | 281500 | 529 |
| 431 | 20250401 | 114600 | 38712256750 | 282000 | 282000 | 282000 | 281500 | 227 |
| 432 | 20250401 | 114500 | 38648246750 | 282000 | 282000 | 282000 | 281500 | 74 |
| 433 | 20250401 | 114400 | 38627387750 | 282000 | 281500 | 282000 | 281500 | 41 |
| 434 | 20250401 | 114300 | 38615837750 | 281500 | 282000 | 282000 | 281500 | 42 |
| 435 | 20250401 | 114200 | 38604013250 | 282000 | 282000 | 282000 | 281500 | 269 |
| 436 | 20250401 | 114100 | 38528159750 | 282000 | 282000 | 282000 | 281500 | 46 |
| 437 | 20250401 | 114000 | 38515195250 | 282000 | 282500 | 282500 | 281500 | 940 |
| 438 | 20250401 | 113900 | 38250115250 | 282500 | 281500 | 282500 | 281000 | 2233 |
| 439 | 20250401 | 113800 | 37621079500 | 281500 | 281500 | 281500 | 281000 | 1311 |
| 440 | 20250401 | 113700 | 37252054000 | 281500 | 281000 | 281500 | 281000 | 53 |
| 441 | 20250401 | 113600 | 37237135000 | 281250 | 281250 | 281250 | 281000 | 75 |
| 442 | 20250401 | 113500 | 37216049500 | 281250 | 281500 | 281500 | 281000 | 73 |
| 443 | 20250401 | 113400 | 37195518500 | 281500 | 281500 | 281500 | 281000 | 172 |
| 444 | 20250401 | 113300 | 37147170500 | 281500 | 281000 | 281500 | 281000 | 12 |
| 445 | 20250401 | 113200 | 37143795500 | 281500 | 281500 | 281500 | 281000 | 101 |
| 446 | 20250401 | 113100 | 37115371000 | 281500 | 281500 | 281500 | 281500 | 333 |
| 447 | 20250401 | 113000 | 37021631500 | 281500 | 282000 | 282000 | 281000 | 982 |
| 448 | 20250401 | 112900 | 36745206500 | 281500 | 282000 | 282000 | 281500 | 32 |
| 449 | 20250401 | 112800 | 36736186750 | 282000 | 282000 | 282000 | 281500 | 657 |
| 450 | 20250401 | 112700 | 36550927250 | 282000 | 281500 | 282000 | 281500 | 85 |
| 451 | 20250401 | 112600 | 36526996750 | 282000 | 281500 | 282000 | 281500 | 233 |
| 452 | 20250401 | 112500 | 36461395250 | 282000 | 282000 | 282000 | 281500 | 391 |
| 453 | 20250401 | 112400 | 36351278250 | 281500 | 281000 | 281500 | 281000 | 1287 |
| 454 | 20250401 | 112300 | 35988990750 | 281500 | 281500 | 281500 | 281000 | 146 |
| 455 | 20250401 | 112200 | 35947897250 | 281500 | 281000 | 281500 | 281000 | 246 |
| 456 | 20250401 | 112100 | 35878650750 | 281500 | 281500 | 281500 | 281000 | 81 |
| 457 | 20250401 | 112000 | 35855855250 | 281500 | 281500 | 281500 | 281500 | 294 |
| 458 | 20250401 | 111900 | 35773094250 | 281500 | 281500 | 281500 | 281000 | 173 |
| 459 | 20250401 | 111800 | 35724395250 | 281500 | 281000 | 281500 | 281000 | 364 |
| 460 | 20250401 | 111700 | 35621935750 | 281500 | 281500 | 281500 | 281000 | 393 |
| 461 | 20250401 | 111600 | 35511311250 | 281500 | 281500 | 281500 | 281500 | 150 |
| 462 | 20250401 | 111500 | 35469086250 | 281000 | 281500 | 281500 | 281000 | 393 |
| 463 | 20250401 | 111400 | 35358473250 | 281000 | 281500 | 281500 | 281000 | 348 |
| 464 | 20250401 | 111300 | 35260581750 | 281500 | 281000 | 282000 | 281000 | 3304 |
| 465 | 20250401 | 111200 | 34330503750 | 281500 | 281500 | 281500 | 281000 | 172 |
| 466 | 20250401 | 111100 | 34282119750 | 281500 | 281500 | 281500 | 281000 | 323 |
| 467 | 20250401 | 111000 | 34191205750 | 281500 | 281500 | 281500 | 281000 | 151 |
| 468 | 20250401 | 110900 | 34148706750 | 281500 | 281000 | 281500 | 281000 | 186 |
| 469 | 20250401 | 110800 | 34096416750 | 281000 | 281500 | 281500 | 281000 | 2001 |
| 470 | 20250401 | 110700 | 33533166250 | 282000 | 282000 | 282000 | 281500 | 91 |
| 471 | 20250401 | 110600 | 33507534000 | 282000 | 282000 | 282000 | 281500 | 184 |
| 472 | 20250401 | 110500 | 33455656750 | 282000 | 282000 | 282000 | 281500 | 184 |
| 473 | 20250401 | 110400 | 33403774250 | 282000 | 281500 | 282000 | 281500 | 440 |
| 474 | 20250401 | 110300 | 33279760750 | 281500 | 282000 | 282000 | 281500 | 344 |
| 475 | 20250401 | 110200 | 33182799250 | 282000 | 281500 | 282000 | 281500 | 201 |
| 476 | 20250401 | 110100 | 33126186000 | 282000 | 282000 | 282000 | 281500 | 195 |
| 477 | 20250401 | 110000 | 33071199000 | 281500 | 282000 | 282000 | 281500 | 156 |
| 478 | 20250401 | 105900 | 33027242500 | 282000 | 282000 | 282000 | 281500 | 318 |
| 479 | 20250401 | 105800 | 32937674000 | 282000 | 282000 | 282000 | 281500 | 270 |
| 480 | 20250401 | 105700 | 32861603500 | 282000 | 282000 | 282000 | 281500 | 103 |
| 481 | 20250401 | 105600 | 32832581000 | 282000 | 282000 | 282000 | 281500 | 209 |
| 482 | 20250401 | 105500 | 32773660000 | 282000 | 282000 | 282000 | 281500 | 175 |
| 483 | 20250401 | 105400 | 32724341750 | 282000 | 281500 | 282000 | 281250 | 1102 |
| 484 | 20250401 | 105300 | 32413957250 | 281500 | 281000 | 281500 | 281000 | 220 |
| 485 | 20250401 | 105200 | 32352039750 | 281500 | 282000 | 282000 | 281000 | 1045 |
| 486 | 20250401 | 105100 | 32057869000 | 282000 | 281500 | 282000 | 281250 | 1262 |
| 487 | 20250401 | 105000 | 31702469500 | 281500 | 281000 | 281500 | 280500 | 2770 |
| 488 | 20250401 | 104900 | 30924160750 | 281500 | 281500 | 281500 | 281000 | 1016 |
| 489 | 20250401 | 104800 | 30638650250 | 281500 | 281500 | 281500 | 281000 | 451 |
| 490 | 20250401 | 104700 | 30511713750 | 281000 | 281500 | 282000 | 281000 | 972 |
| 491 | 20250401 | 104600 | 30237982750 | 281500 | 282000 | 282000 | 281000 | 706 |
| 492 | 20250401 | 104500 | 30039283750 | 281500 | 280500 | 282000 | 280500 | 1762 |
| 493 | 20250401 | 104400 | 29543968250 | 280500 | 279500 | 280500 | 279500 | 6533 |
| 494 | 20250401 | 104300 | 27716404250 | 279500 | 279250 | 279500 | 279000 | 67 |
| 495 | 20250401 | 104200 | 27697695500 | 279500 | 279000 | 279500 | 279000 | 174 |
| 496 | 20250401 | 104100 | 27649084500 | 279000 | 279500 | 279500 | 279000 | 89 |
| 497 | 20250401 | 104000 | 27624238000 | 279000 | 279500 | 279500 | 279000 | 31 |
| 498 | 20250401 | 103900 | 27615586000 | 279500 | 279500 | 279500 | 279000 | 46 |
| 499 | 20250401 | 103800 | 27602746500 | 279500 | 279000 | 279500 | 279000 | 50 |
| 500 | 20250401 | 103700 | 27588795500 | 279000 | 279500 | 279500 | 279000 | 49 |
| 501 | 20250401 | 103600 | 27575114000 | 279500 | 279000 | 279500 | 279000 | 50 |
| 502 | 20250401 | 103500 | 27561156500 | 279500 | 279250 | 279500 | 279000 | 494 |
| 503 | 20250401 | 103400 | 27423326500 | 279500 | 279250 | 279500 | 279250 | 17 |
| 504 | 20250401 | 103300 | 27418575750 | 279500 | 279500 | 279500 | 279000 | 18 |
| 505 | 20250401 | 103200 | 27413547250 | 279500 | 279500 | 279500 | 279000 | 1132 |
| 506 | 20250401 | 103100 | 27097310250 | 279000 | 279500 | 279500 | 279000 | 37 |
| 507 | 20250401 | 103000 | 27086983250 | 279500 | 279500 | 279500 | 279000 | 96 |
| 508 | 20250401 | 102900 | 27060166250 | 279500 | 279000 | 279500 | 279000 | 163 |
| 509 | 20250401 | 102800 | 27014668250 | 279500 | 279000 | 279500 | 279000 | 74 |
| 510 | 20250401 | 102700 | 26994020250 | 279000 | 279500 | 279500 | 279000 | 44 |
| 511 | 20250401 | 102600 | 26981730250 | 279500 | 280000 | 280000 | 279000 | 861 |
| 512 | 20250401 | 102500 | 26741093500 | 279500 | 280000 | 280000 | 279500 | 20 |
| 513 | 20250401 | 102400 | 26735501000 | 280000 | 279500 | 280000 | 279500 | 101 |
| 514 | 20250401 | 102300 | 26707264500 | 279500 | 280000 | 280000 | 279500 | 248 |
| 515 | 20250401 | 102200 | 26637946500 | 280000 | 279500 | 280000 | 279500 | 48 |
| 516 | 20250401 | 102100 | 26624512500 | 280000 | 280000 | 280000 | 278500 | 5375 |
| 517 | 20250401 | 102000 | 25123731500 | 279500 | 280500 | 280500 | 279500 | 1137 |
| 518 | 20250401 | 101900 | 24805498000 | 280000 | 280000 | 280500 | 280000 | 613 |
| 519 | 20250401 | 101800 | 24633769000 | 280000 | 280500 | 280500 | 280000 | 567 |
| 520 | 20250401 | 101700 | 24474997500 | 280500 | 280500 | 280500 | 280000 | 374 |
| 521 | 20250401 | 101600 | 24370172750 | 280500 | 280500 | 281000 | 280500 | 232 |
| 522 | 20250401 | 101500 | 24305092250 | 281000 | 281500 | 281500 | 280500 | 874 |
| 523 | 20250401 | 101400 | 24059613250 | 281500 | 281000 | 281500 | 281000 | 478 |
| 524 | 20250401 | 101300 | 23925237250 | 281500 | 281500 | 282000 | 281000 | 1570 |
| 525 | 20250401 | 101200 | 23483292250 | 282000 | 281000 | 282000 | 281000 | 2334 |
| 526 | 20250401 | 101100 | 22826852750 | 281000 | 280000 | 281000 | 280000 | 1197 |
| 527 | 20250401 | 101000 | 22491166750 | 280000 | 280000 | 280000 | 279500 | 126 |
| 528 | 20250401 | 100900 | 22455895250 | 280000 | 280000 | 280000 | 280000 | 182 |
| 529 | 20250401 | 100800 | 22404935250 | 279500 | 279500 | 280500 | 279500 | 2491 |
| 530 | 20250401 | 100700 | 21707598750 | 280000 | 279500 | 280000 | 279500 | 611 |
| 531 | 20250401 | 100600 | 21536576750 | 280000 | 279000 | 280000 | 279000 | 587 |
| 532 | 20250401 | 100500 | 21372554750 | 279000 | 279000 | 279500 | 279000 | 204 |
| 533 | 20250401 | 100400 | 21315638250 | 279000 | 279000 | 279000 | 278500 | 407 |
| 534 | 20250401 | 100300 | 21202112250 | 279000 | 278500 | 279500 | 278500 | 1036 |
| 535 | 20250401 | 100200 | 20913129250 | 278500 | 278500 | 278500 | 278000 | 30 |
| 536 | 20250401 | 100100 | 20904776750 | 278000 | 278000 | 279000 | 278000 | 874 |
| 537 | 20250401 | 100000 | 20661629750 | 278000 | 277500 | 278000 | 277500 | 501 |
| 538 | 20250401 | 095900 | 20522527750 | 278000 | 277000 | 278000 | 276500 | 3342 |
| 539 | 20250401 | 095800 | 19596278750 | 277000 | 277000 | 277000 | 276500 | 247 |
| 540 | 20250401 | 095700 | 19527962000 | 277000 | 277000 | 277000 | 276500 | 326 |
| 541 | 20250401 | 095600 | 19437800000 | 277000 | 277000 | 277000 | 276750 | 112 |
| 542 | 20250401 | 095500 | 19406778250 | 277000 | 277000 | 277500 | 277000 | 884 |
| 543 | 20250401 | 095400 | 19161909750 | 277500 | 277000 | 277500 | 277000 | 142 |
| 544 | 20250401 | 095300 | 19122565500 | 277000 | 277500 | 277500 | 277000 | 207 |
| 545 | 20250401 | 095200 | 19065201000 | 277500 | 277500 | 277500 | 277000 | 323 |
| 546 | 20250401 | 095100 | 18975678500 | 277000 | 278000 | 278000 | 277000 | 467 |
| 547 | 20250401 | 095000 | 18846160500 | 278000 | 278000 | 278000 | 277000 | 853 |
| 548 | 20250401 | 094900 | 18609379250 | 277500 | 278000 | 278500 | 277500 | 685 |
| 549 | 20250401 | 094800 | 18418951750 | 278000 | 277000 | 278000 | 277000 | 1434 |
| 550 | 20250401 | 094700 | 18020941000 | 277000 | 277500 | 277500 | 277000 | 91 |
| 551 | 20250401 | 094600 | 17995726000 | 277500 | 277500 | 277500 | 276500 | 1053 |
| 552 | 20250401 | 094500 | 17703712000 | 277500 | 277000 | 277500 | 277000 | 470 |
| 553 | 20250401 | 094400 | 17573513250 | 277000 | 277000 | 277500 | 277000 | 37 |
| 554 | 20250401 | 094300 | 17563258750 | 277000 | 277000 | 277500 | 276500 | 365 |
| 555 | 20250401 | 094200 | 17462156250 | 277000 | 277000 | 277000 | 276500 | 631 |
| 556 | 20250401 | 094100 | 17287397500 | 277000 | 277500 | 277500 | 276500 | 1295 |
| 557 | 20250401 | 094000 | 16928706500 | 277500 | 277500 | 278000 | 277000 | 657 |
| 558 | 20250401 | 093900 | 16746476500 | 277500 | 277500 | 278000 | 277500 | 742 |
| 559 | 20250401 | 093800 | 16540565000 | 278000 | 278000 | 278000 | 277500 | 226 |
| 560 | 20250401 | 093700 | 16477840000 | 277500 | 278000 | 278000 | 277500 | 129 |
| 561 | 20250401 | 093600 | 16442005000 | 278000 | 277500 | 278000 | 277500 | 477 |
| 562 | 20250401 | 093500 | 16309629000 | 277500 | 278000 | 278000 | 277500 | 408 |
| 563 | 20250401 | 093400 | 16196386500 | 277500 | 278000 | 278000 | 277500 | 325 |
| 564 | 20250401 | 093300 | 16106105000 | 277500 | 278500 | 278500 | 277500 | 2025 |
| 565 | 20250401 | 093200 | 15543191000 | 278500 | 279000 | 279000 | 278000 | 771 |
| 566 | 20250401 | 093100 | 15328468750 | 279000 | 278500 | 279000 | 278500 | 111 |
| 567 | 20250401 | 093000 | 15297534250 | 279000 | 279500 | 279500 | 278500 | 960 |
| 568 | 20250401 | 092900 | 15029913250 | 279500 | 279500 | 279500 | 279000 | 912 |
| 569 | 20250401 | 092800 | 14775418750 | 279500 | 279500 | 279500 | 279000 | 120 |
| 570 | 20250401 | 092700 | 14741928000 | 279000 | 279500 | 279750 | 279000 | 1119 |
| 571 | 20250401 | 092600 | 14429302250 | 280000 | 280500 | 280500 | 279500 | 1157 |
| 572 | 20250401 | 092500 | 14105224750 | 280500 | 280500 | 280500 | 280000 | 613 |
| 573 | 20250401 | 092400 | 13933413750 | 280500 | 280500 | 280500 | 280000 | 670 |
| 574 | 20250401 | 092300 | 13745482750 | 281000 | 281000 | 281000 | 280500 | 229 |
| 575 | 20250401 | 092200 | 13681213000 | 281000 | 281500 | 281500 | 280500 | 2058 |
| 576 | 20250401 | 092100 | 13102640000 | 281500 | 281500 | 281500 | 281000 | 78 |
| 577 | 20250401 | 092000 | 13080688250 | 281500 | 282250 | 282500 | 281000 | 876 |
| 578 | 20250401 | 091900 | 12833766750 | 282000 | 282500 | 282500 | 282000 | 350 |
| 579 | 20250401 | 091800 | 12734936750 | 282500 | 281000 | 283000 | 281000 | 2728 |
| 580 | 20250401 | 091700 | 11965625000 | 281000 | 281000 | 281500 | 280500 | 1284 |
| 581 | 20250401 | 091600 | 11604631500 | 281000 | 281500 | 281500 | 281000 | 662 |
| 582 | 20250401 | 091500 | 11418561250 | 281500 | 281500 | 282000 | 281500 | 824 |
| 583 | 20250401 | 091400 | 11186491750 | 282000 | 282000 | 282500 | 281500 | 1025 |
| 584 | 20250401 | 091300 | 10897537000 | 282000 | 282500 | 282500 | 281500 | 1665 |
| 585 | 20250401 | 091200 | 10427970250 | 282250 | 281250 | 282500 | 281000 | 3769 |
| 586 | 20250401 | 091100 | 9365496250 | 281250 | 281000 | 281250 | 280500 | 817 |
| 587 | 20250401 | 091000 | 9135934000 | 280750 | 280000 | 281000 | 280000 | 814 |
| 588 | 20250401 | 090900 | 8907640750 | 280500 | 280500 | 280500 | 280000 | 527 |
| 589 | 20250401 | 090800 | 8759858250 | 280000 | 280000 | 280000 | 279750 | 1487 |
| 590 | 20250401 | 090700 | 8343498500 | 279500 | 279500 | 280000 | 279000 | 973 |
| 591 | 20250401 | 090600 | 8071652000 | 279000 | 278500 | 279000 | 278500 | 3053 |
| 592 | 20250401 | 090500 | 7221078000 | 278000 | 279000 | 279000 | 278000 | 1467 |
| 593 | 20250401 | 090400 | 6812544500 | 279000 | 279500 | 279500 | 278500 | 1937 |
| 594 | 20250401 | 090300 | 6272089000 | 279500 | 279000 | 279500 | 278000 | 3874 |
| 595 | 20250401 | 090200 | 5192651000 | 279000 | 280000 | 280000 | 278500 | 3297 |
| 596 | 20250401 | 090100 | 4271936000 | 280000 | 283000 | 283000 | 279500 | 6816 |
| 597 | 20250401 | 090000 | 2359889500 | 283000 | 281000 | 283000 | 281000 | 8387 |