35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 190700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 3 | 20250402 | 190600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20250402 | 190500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20250402 | 190400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20250402 | 190300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20250402 | 190200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20250402 | 190100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20250402 | 190000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20250402 | 185900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20250402 | 185800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20250402 | 185700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20250402 | 185600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20250402 | 185500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20250402 | 185400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20250402 | 185300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20250402 | 185200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20250402 | 185100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20250402 | 185000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20250402 | 184900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20250402 | 184800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20250402 | 184700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20250402 | 184600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20250402 | 184500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20250402 | 184400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20250402 | 184300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20250402 | 184200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20250402 | 184100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20250402 | 184000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20250402 | 183900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20250402 | 183800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20250402 | 183700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 33 | 20250402 | 183600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20250402 | 183500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20250402 | 183400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20250402 | 183300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20250402 | 183200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20250402 | 183100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20250402 | 183000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20250402 | 182900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20250402 | 182800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20250402 | 182700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20250402 | 182600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20250402 | 182500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20250402 | 182400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20250402 | 182300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20250402 | 182200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20250402 | 182100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20250402 | 182000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20250402 | 181900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20250402 | 181800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20250402 | 181700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20250402 | 181600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20250402 | 181500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20250402 | 181400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20250402 | 181300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20250402 | 181200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20250402 | 181100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20250402 | 181000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20250402 | 180900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20250402 | 180800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20250402 | 180700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 63 | 20250402 | 180600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20250402 | 180500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20250402 | 180400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20250402 | 180300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20250402 | 180200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20250402 | 180100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20250402 | 180000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20250402 | 175900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20250402 | 175800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20250402 | 175700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20250402 | 175600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20250402 | 175500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20250402 | 175400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20250402 | 175300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20250402 | 175200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20250402 | 175100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20250402 | 175000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20250402 | 174900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20250402 | 174800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20250402 | 174700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20250402 | 174600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20250402 | 174500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20250402 | 174400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20250402 | 174300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20250402 | 174200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20250402 | 174100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20250402 | 174000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20250402 | 173900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20250402 | 173800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20250402 | 173700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 93 | 20250402 | 173600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20250402 | 173500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20250402 | 173400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20250402 | 173300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20250402 | 173200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20250402 | 173100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20250402 | 173000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20250402 | 172900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20250402 | 172800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20250402 | 172700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20250402 | 172600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20250402 | 172500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20250402 | 172400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20250402 | 172300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20250402 | 172200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20250402 | 172100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20250402 | 172000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20250402 | 171900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20250402 | 171800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20250402 | 171700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20250402 | 171600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20250402 | 171500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20250402 | 171400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20250402 | 171300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20250402 | 171200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20250402 | 171100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20250402 | 171000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20250402 | 170900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20250402 | 170800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20250402 | 170700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 123 | 20250402 | 170600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20250402 | 170500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20250402 | 170400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20250402 | 170300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20250402 | 170200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20250402 | 170100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20250402 | 170000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20250402 | 165900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20250402 | 165800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20250402 | 165700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20250402 | 165600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20250402 | 165500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20250402 | 165400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20250402 | 165300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20250402 | 165200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20250402 | 165100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20250402 | 165000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20250402 | 164900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20250402 | 164800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20250402 | 164700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20250402 | 164600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20250402 | 164500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20250402 | 164400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20250402 | 164300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20250402 | 164200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20250402 | 164100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20250402 | 164000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20250402 | 163900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20250402 | 163800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20250402 | 163700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 153 | 20250402 | 163600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20250402 | 163500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20250402 | 163400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20250402 | 163300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20250402 | 163200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20250402 | 163100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20250402 | 163000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20250402 | 162900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20250402 | 162800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20250402 | 162700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20250402 | 162600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20250402 | 162500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20250402 | 162400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20250402 | 162300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20250402 | 162200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20250402 | 162100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20250402 | 162000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20250402 | 161900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20250402 | 161800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20250402 | 161700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20250402 | 161600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20250402 | 161500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20250402 | 161400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20250402 | 161300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20250402 | 161200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20250402 | 161100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20250402 | 161000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20250402 | 160900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20250402 | 160800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20250402 | 160700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 183 | 20250402 | 160600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20250402 | 160500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20250402 | 160400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20250402 | 160300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20250402 | 160200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 188 | 20250402 | 160100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20250402 | 160000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20250402 | 155900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20250402 | 155800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20250402 | 155700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20250402 | 155600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20250402 | 155500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20250402 | 155400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20250402 | 155300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20250402 | 155200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20250402 | 155100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 199 | 20250402 | 155000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 200 | 20250402 | 154900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 201 | 20250402 | 154800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 202 | 20250402 | 154700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 203 | 20250402 | 154600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 204 | 20250402 | 154500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 205 | 20250402 | 154400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 206 | 20250402 | 154300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 207 | 20250402 | 154200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 208 | 20250402 | 154100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 209 | 20250402 | 154000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 210 | 20250402 | 153900 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 211 | 20250402 | 153800 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 212 | 20250402 | 153700 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 213 | 20250402 | 153600 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 214 | 20250402 | 153500 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 215 | 20250402 | 153400 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 216 | 20250402 | 153300 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 217 | 20250402 | 153200 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 218 | 20250402 | 153100 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 0 |
| 219 | 20250402 | 153000 | 16339220250 | 104200 | 104200 | 104200 | 104200 | 1641 |
| 220 | 20250402 | 152900 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 221 | 20250402 | 152800 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 222 | 20250402 | 152700 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 223 | 20250402 | 152600 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 224 | 20250402 | 152500 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 225 | 20250402 | 152400 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 226 | 20250402 | 152300 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 227 | 20250402 | 152200 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 228 | 20250402 | 152100 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 229 | 20250402 | 152000 | 16168228050 | 103900 | 103900 | 103900 | 103900 | 0 |
| 230 | 20250402 | 151900 | 16168228050 | 103900 | 104000 | 104100 | 103900 | 145 |
| 231 | 20250402 | 151800 | 16153145250 | 104000 | 104000 | 104100 | 103900 | 191 |
| 232 | 20250402 | 151700 | 16133285450 | 104100 | 104100 | 104100 | 103900 | 359 |
| 233 | 20250402 | 151600 | 16095947800 | 104000 | 103800 | 104100 | 103800 | 448 |
| 234 | 20250402 | 151500 | 16049379050 | 103900 | 103800 | 103900 | 103800 | 282 |
| 235 | 20250402 | 151400 | 16020080850 | 103800 | 104100 | 104100 | 103800 | 239 |
| 236 | 20250402 | 151300 | 15995228000 | 104000 | 104000 | 104200 | 104000 | 333 |
| 237 | 20250402 | 151200 | 15960567400 | 104000 | 104100 | 104200 | 103900 | 391 |
| 238 | 20250402 | 151100 | 15919873700 | 104100 | 104100 | 104100 | 104000 | 422 |
| 239 | 20250402 | 151000 | 15875963450 | 104100 | 103800 | 104100 | 103800 | 476 |
| 240 | 20250402 | 150900 | 15826448750 | 103800 | 104050 | 104100 | 103800 | 271 |
| 241 | 20250402 | 150800 | 15798275450 | 104100 | 103700 | 104100 | 103700 | 327 |
| 242 | 20250402 | 150700 | 15764316500 | 103700 | 103900 | 103900 | 103400 | 752 |
| 243 | 20250402 | 150600 | 15686413600 | 103900 | 103800 | 104000 | 103700 | 411 |
| 244 | 20250402 | 150500 | 15643723100 | 103700 | 103800 | 104000 | 103700 | 1317 |
| 245 | 20250402 | 150400 | 15506931850 | 103800 | 103850 | 103900 | 103800 | 311 |
| 246 | 20250402 | 150300 | 15474633400 | 103900 | 103800 | 103900 | 103800 | 145 |
| 247 | 20250402 | 150200 | 15459571700 | 103800 | 103800 | 103900 | 103800 | 381 |
| 248 | 20250402 | 150100 | 15420012300 | 103800 | 103800 | 103900 | 103700 | 176 |
| 249 | 20250402 | 150000 | 15401742400 | 103800 | 103900 | 103900 | 103700 | 281 |
| 250 | 20250402 | 145900 | 15372568750 | 103900 | 103900 | 104000 | 103800 | 234 |
| 251 | 20250402 | 145800 | 15348258450 | 103900 | 104200 | 104200 | 103800 | 372 |
| 252 | 20250402 | 145700 | 15309591050 | 104000 | 104100 | 104100 | 104000 | 187 |
| 253 | 20250402 | 145600 | 15290128300 | 104100 | 104100 | 104200 | 104000 | 291 |
| 254 | 20250402 | 145500 | 15259829550 | 104100 | 104050 | 104200 | 104000 | 236 |
| 255 | 20250402 | 145400 | 15235262750 | 104000 | 104100 | 104100 | 104000 | 214 |
| 256 | 20250402 | 145300 | 15212997000 | 104000 | 104000 | 104200 | 103900 | 314 |
| 257 | 20250402 | 145200 | 15180330100 | 104000 | 104000 | 104000 | 103900 | 201 |
| 258 | 20250402 | 145100 | 15159433400 | 104000 | 104000 | 104100 | 103900 | 296 |
| 259 | 20250402 | 145000 | 15128638750 | 104100 | 104100 | 104100 | 104000 | 73 |
| 260 | 20250402 | 144900 | 15121043150 | 104000 | 104100 | 104100 | 104000 | 285 |
| 261 | 20250402 | 144800 | 15091388050 | 104100 | 103900 | 104400 | 103800 | 289 |
| 262 | 20250402 | 144700 | 15061322850 | 103900 | 104000 | 104000 | 103700 | 410 |
| 263 | 20250402 | 144600 | 15018762550 | 104000 | 103900 | 104000 | 103900 | 202 |
| 264 | 20250402 | 144500 | 14997768300 | 103900 | 103900 | 104100 | 103800 | 339 |
| 265 | 20250402 | 144400 | 14962543850 | 103900 | 104000 | 104100 | 103900 | 180 |
| 266 | 20250402 | 144300 | 14943826450 | 104000 | 104100 | 104100 | 103900 | 216 |
| 267 | 20250402 | 144200 | 14921358500 | 104000 | 103900 | 104100 | 103900 | 294 |
| 268 | 20250402 | 144100 | 14890789300 | 103800 | 103700 | 104000 | 103700 | 320 |
| 269 | 20250402 | 144000 | 14857563800 | 103700 | 103800 | 103800 | 103700 | 388 |
| 270 | 20250402 | 143900 | 14817295600 | 103700 | 103900 | 103900 | 103700 | 151 |
| 271 | 20250402 | 143800 | 14801625500 | 103900 | 103800 | 103900 | 103800 | 254 |
| 272 | 20250402 | 143700 | 14775240100 | 103900 | 103800 | 103900 | 103700 | 253 |
| 273 | 20250402 | 143600 | 14748979750 | 103900 | 103700 | 103900 | 103600 | 1009 |
| 274 | 20250402 | 143500 | 14644324850 | 103600 | 103650 | 103700 | 103500 | 355 |
| 275 | 20250402 | 143400 | 14607546850 | 103600 | 103600 | 103700 | 103600 | 284 |
| 276 | 20250402 | 143300 | 14578114600 | 103600 | 103500 | 103700 | 103500 | 489 |
| 277 | 20250402 | 143200 | 14527457000 | 103500 | 103600 | 103700 | 103500 | 271 |
| 278 | 20250402 | 143100 | 14499380900 | 103500 | 103600 | 103600 | 103400 | 493 |
| 279 | 20250402 | 143000 | 14448340650 | 103600 | 103700 | 103800 | 103400 | 301 |
| 280 | 20250402 | 142900 | 14417136650 | 103700 | 103600 | 103800 | 103500 | 1076 |
| 281 | 20250402 | 142800 | 14305622550 | 103600 | 103400 | 103600 | 103400 | 175 |
| 282 | 20250402 | 142700 | 14287507100 | 103500 | 103400 | 103500 | 103400 | 257 |
| 283 | 20250402 | 142600 | 14260914600 | 103400 | 103400 | 103500 | 103300 | 345 |
| 284 | 20250402 | 142500 | 14225229750 | 103400 | 103400 | 103500 | 103400 | 223 |
| 285 | 20250402 | 142400 | 14202168450 | 103500 | 103400 | 103500 | 103400 | 232 |
| 286 | 20250402 | 142300 | 14178176150 | 103500 | 103400 | 103500 | 103400 | 63 |
| 287 | 20250402 | 142200 | 14171659600 | 103400 | 103300 | 103500 | 103200 | 590 |
| 288 | 20250402 | 142100 | 14110672000 | 103300 | 103400 | 103500 | 103300 | 314 |
| 289 | 20250402 | 142000 | 14078215200 | 103200 | 103400 | 103450 | 103200 | 600 |
| 290 | 20250402 | 141900 | 14016223350 | 103400 | 103400 | 103450 | 103400 | 232 |
| 291 | 20250402 | 141800 | 13992233100 | 103400 | 103450 | 103450 | 103400 | 57 |
| 292 | 20250402 | 141700 | 13986338250 | 103500 | 103400 | 103500 | 103400 | 68 |
| 293 | 20250402 | 141600 | 13979304600 | 103200 | 103300 | 103600 | 103200 | 408 |
| 294 | 20250402 | 141500 | 13937126750 | 103300 | 103300 | 103400 | 103300 | 408 |
| 295 | 20250402 | 141400 | 13894964600 | 103300 | 103300 | 103500 | 103300 | 196 |
| 296 | 20250402 | 141300 | 13874698900 | 103500 | 103400 | 103500 | 103300 | 197 |
| 297 | 20250402 | 141200 | 13854323200 | 103400 | 103300 | 103500 | 103100 | 239 |
| 298 | 20250402 | 141100 | 13829605500 | 103500 | 103200 | 103500 | 103100 | 293 |
| 299 | 20250402 | 141000 | 13799351800 | 103200 | 103300 | 103500 | 103200 | 234 |
| 300 | 20250402 | 140900 | 13775178400 | 103300 | 103000 | 103400 | 103000 | 250 |
| 301 | 20250402 | 140800 | 13749384050 | 103000 | 103400 | 103400 | 103000 | 2124 |
| 302 | 20250402 | 140700 | 13530403300 | 103300 | 103400 | 103500 | 103300 | 168 |
| 303 | 20250402 | 140600 | 13513039100 | 103400 | 103450 | 103500 | 103100 | 867 |
| 304 | 20250402 | 140500 | 13423495050 | 103450 | 103500 | 103550 | 103400 | 207 |
| 305 | 20250402 | 140400 | 13402084350 | 103500 | 103750 | 103750 | 103500 | 194 |
| 306 | 20250402 | 140300 | 13381986600 | 103700 | 103600 | 103800 | 103500 | 127 |
| 307 | 20250402 | 140200 | 13368826150 | 103600 | 103600 | 103600 | 103500 | 99 |
| 308 | 20250402 | 140100 | 13358574750 | 103600 | 103400 | 103600 | 103400 | 270 |
| 309 | 20250402 | 140000 | 13330637100 | 103500 | 103400 | 103600 | 103200 | 1493 |
| 310 | 20250402 | 135900 | 13176386700 | 103400 | 103300 | 103500 | 103200 | 382 |
| 311 | 20250402 | 135800 | 13136903350 | 103300 | 103200 | 103400 | 103200 | 285 |
| 312 | 20250402 | 135700 | 13107459000 | 103200 | 103300 | 103300 | 103100 | 232 |
| 313 | 20250402 | 135600 | 13083517550 | 103300 | 103300 | 103550 | 103200 | 331 |
| 314 | 20250402 | 135500 | 13049297050 | 103400 | 103700 | 103700 | 103200 | 1052 |
| 315 | 20250402 | 135400 | 12940467100 | 103600 | 103600 | 103700 | 103600 | 94 |
| 316 | 20250402 | 135300 | 12930727500 | 103600 | 103650 | 103650 | 103500 | 247 |
| 317 | 20250402 | 135200 | 12905142100 | 103700 | 103600 | 103700 | 103600 | 169 |
| 318 | 20250402 | 135100 | 12887631450 | 103700 | 103500 | 103700 | 103400 | 372 |
| 319 | 20250402 | 135000 | 12849105350 | 103500 | 103500 | 103600 | 103300 | 438 |
| 320 | 20250402 | 134900 | 12803786700 | 103300 | 103600 | 103650 | 103300 | 1113 |
| 321 | 20250402 | 134800 | 12688622100 | 103600 | 103700 | 103700 | 103600 | 553 |
| 322 | 20250402 | 134700 | 12631314200 | 103700 | 103800 | 103800 | 103700 | 256 |
| 323 | 20250402 | 134600 | 12604756150 | 103800 | 103800 | 103900 | 103700 | 257 |
| 324 | 20250402 | 134500 | 12578085650 | 103900 | 103700 | 103900 | 103600 | 791 |
| 325 | 20250402 | 134400 | 12496033050 | 103700 | 103800 | 103850 | 103700 | 330 |
| 326 | 20250402 | 134300 | 12461786450 | 103800 | 103800 | 103900 | 103800 | 204 |
| 327 | 20250402 | 134200 | 12440609400 | 103800 | 103800 | 103900 | 103800 | 118 |
| 328 | 20250402 | 134100 | 12428358600 | 103800 | 103750 | 103800 | 103700 | 231 |
| 329 | 20250402 | 134000 | 12404392400 | 103800 | 103700 | 103800 | 103600 | 631 |
| 330 | 20250402 | 133900 | 12338984950 | 103700 | 103800 | 103900 | 103700 | 238 |
| 331 | 20250402 | 133800 | 12314293900 | 103800 | 103750 | 103900 | 103700 | 265 |
| 332 | 20250402 | 133700 | 12286797650 | 103800 | 103700 | 103800 | 103700 | 235 |
| 333 | 20250402 | 133600 | 12262410600 | 103600 | 104050 | 104050 | 103600 | 869 |
| 334 | 20250402 | 133500 | 12172245400 | 104000 | 104000 | 104100 | 104000 | 143 |
| 335 | 20250402 | 133400 | 12157366750 | 104000 | 104000 | 104100 | 104000 | 193 |
| 336 | 20250402 | 133300 | 12137292850 | 104000 | 104000 | 104000 | 103800 | 516 |
| 337 | 20250402 | 133200 | 12083683250 | 104000 | 104000 | 104100 | 103900 | 207 |
| 338 | 20250402 | 133100 | 12062155750 | 104000 | 103900 | 104100 | 103900 | 277 |
| 339 | 20250402 | 133000 | 12033345450 | 103900 | 104050 | 104100 | 103800 | 438 |
| 340 | 20250402 | 132900 | 11987814500 | 104000 | 104000 | 104100 | 104000 | 173 |
| 341 | 20250402 | 132800 | 11969809600 | 104000 | 104100 | 104200 | 104000 | 705 |
| 342 | 20250402 | 132700 | 11896412100 | 104100 | 104100 | 104200 | 104100 | 89 |
| 343 | 20250402 | 132600 | 11887145050 | 104100 | 104000 | 104100 | 103900 | 603 |
| 344 | 20250402 | 132500 | 11824412200 | 104000 | 104000 | 104100 | 104000 | 149 |
| 345 | 20250402 | 132400 | 11808914600 | 104100 | 104300 | 104300 | 104000 | 1248 |
| 346 | 20250402 | 132300 | 11678979350 | 104300 | 104400 | 104500 | 104300 | 259 |
| 347 | 20250402 | 132200 | 11651957550 | 104300 | 104300 | 104500 | 104200 | 291 |
| 348 | 20250402 | 132100 | 11621587050 | 104400 | 104300 | 104400 | 104300 | 327 |
| 349 | 20250402 | 132000 | 11587478800 | 104300 | 104400 | 104500 | 104300 | 274 |
| 350 | 20250402 | 131900 | 11558872200 | 104500 | 104650 | 104650 | 104300 | 458 |
| 351 | 20250402 | 131800 | 11511024300 | 104600 | 104600 | 104700 | 104500 | 275 |
| 352 | 20250402 | 131700 | 11482268100 | 104600 | 104700 | 104700 | 104600 | 394 |
| 353 | 20250402 | 131600 | 11441036800 | 104600 | 104650 | 104700 | 104600 | 182 |
| 354 | 20250402 | 131500 | 11421998900 | 104700 | 104600 | 104700 | 104600 | 207 |
| 355 | 20250402 | 131400 | 11400344850 | 104600 | 104700 | 104800 | 104600 | 138 |
| 356 | 20250402 | 131300 | 11385896550 | 104700 | 104700 | 104800 | 104600 | 391 |
| 357 | 20250402 | 131200 | 11344959800 | 104700 | 104800 | 104850 | 104700 | 244 |
| 358 | 20250402 | 131100 | 11319392250 | 104900 | 104900 | 104950 | 104700 | 172 |
| 359 | 20250402 | 131000 | 11301365600 | 104900 | 104900 | 105000 | 104900 | 80 |
| 360 | 20250402 | 130900 | 11292971650 | 104900 | 104900 | 105000 | 104800 | 161 |
| 361 | 20250402 | 130800 | 11276081350 | 104900 | 105000 | 105100 | 104900 | 139 |
| 362 | 20250402 | 130700 | 11261485550 | 104900 | 105000 | 105000 | 104800 | 159 |
| 363 | 20250402 | 130600 | 11244811100 | 105000 | 104900 | 105000 | 104800 | 231 |
| 364 | 20250402 | 130500 | 11220575450 | 104900 | 104850 | 104950 | 104800 | 172 |
| 365 | 20250402 | 130400 | 11202533350 | 104800 | 105000 | 105000 | 104800 | 107 |
| 366 | 20250402 | 130300 | 11191307500 | 104900 | 104900 | 105000 | 104900 | 110 |
| 367 | 20250402 | 130200 | 11179767200 | 104900 | 104950 | 105000 | 104800 | 172 |
| 368 | 20250402 | 130100 | 11161723600 | 104900 | 104900 | 105000 | 104700 | 303 |
| 369 | 20250402 | 130000 | 11129942850 | 104900 | 104900 | 105000 | 104900 | 53 |
| 370 | 20250402 | 125900 | 11124379850 | 105000 | 104900 | 105100 | 104900 | 134 |
| 371 | 20250402 | 125800 | 11110311350 | 104900 | 105000 | 105000 | 104800 | 256 |
| 372 | 20250402 | 125700 | 11083443700 | 105000 | 105000 | 105100 | 105000 | 135 |
| 373 | 20250402 | 125600 | 11069258100 | 105000 | 105000 | 105100 | 104800 | 470 |
| 374 | 20250402 | 125500 | 11019916500 | 105100 | 105100 | 105200 | 105000 | 171 |
| 375 | 20250402 | 125400 | 11001946250 | 105200 | 105100 | 105200 | 105000 | 132 |
| 376 | 20250402 | 125300 | 10988072350 | 105100 | 105100 | 105200 | 105100 | 52 |
| 377 | 20250402 | 125200 | 10982604700 | 105150 | 105100 | 105200 | 105100 | 42 |
| 378 | 20250402 | 125100 | 10978189000 | 105200 | 105000 | 105200 | 105000 | 114 |
| 379 | 20250402 | 125000 | 10966208400 | 105100 | 105350 | 105350 | 105000 | 244 |
| 380 | 20250402 | 124900 | 10940548000 | 105300 | 105100 | 105400 | 105100 | 93 |
| 381 | 20250402 | 124800 | 10930758450 | 105100 | 104900 | 105100 | 104800 | 295 |
| 382 | 20250402 | 124700 | 10899799700 | 104900 | 104900 | 105000 | 104800 | 94 |
| 383 | 20250402 | 124600 | 10889939000 | 105000 | 104900 | 105000 | 104900 | 40 |
| 384 | 20250402 | 124500 | 10885740300 | 105000 | 104900 | 105000 | 104900 | 357 |
| 385 | 20250402 | 124400 | 10848271850 | 104900 | 105000 | 105000 | 104800 | 150 |
| 386 | 20250402 | 124300 | 10832535150 | 105000 | 104900 | 105000 | 104900 | 77 |
| 387 | 20250402 | 124200 | 10824456850 | 105000 | 105000 | 105100 | 104900 | 69 |
| 388 | 20250402 | 124100 | 10817214000 | 105000 | 105000 | 105100 | 105000 | 153 |
| 389 | 20250402 | 124000 | 10801145100 | 105000 | 105100 | 105200 | 105000 | 64 |
| 390 | 20250402 | 123900 | 10794418300 | 105100 | 105200 | 105200 | 105100 | 71 |
| 391 | 20250402 | 123800 | 10786954850 | 105100 | 105000 | 105100 | 104800 | 376 |
| 392 | 20250402 | 123700 | 10747467550 | 105000 | 105050 | 105100 | 105000 | 151 |
| 393 | 20250402 | 123600 | 10731609150 | 105000 | 105100 | 105150 | 105000 | 99 |
| 394 | 20250402 | 123500 | 10721203450 | 105100 | 105100 | 105150 | 105100 | 60 |
| 395 | 20250402 | 123400 | 10714896150 | 105200 | 105250 | 105300 | 105200 | 110 |
| 396 | 20250402 | 123300 | 10703322950 | 105300 | 105200 | 105300 | 105200 | 91 |
| 397 | 20250402 | 123200 | 10693742600 | 105200 | 105050 | 105300 | 105050 | 367 |
| 398 | 20250402 | 123100 | 10655165850 | 105000 | 105050 | 105100 | 105000 | 81 |
| 399 | 20250402 | 123000 | 10646658650 | 105000 | 105000 | 105100 | 105000 | 70 |
| 400 | 20250402 | 122900 | 10639305800 | 105100 | 105000 | 105100 | 105000 | 75 |
| 401 | 20250402 | 122800 | 10631427000 | 105000 | 105000 | 105100 | 105000 | 68 |
| 402 | 20250402 | 122700 | 10624283350 | 105050 | 105100 | 105100 | 105000 | 160 |
| 403 | 20250402 | 122600 | 10607468650 | 105000 | 105050 | 105100 | 105000 | 60 |
| 404 | 20250402 | 122500 | 10601167750 | 105000 | 105100 | 105200 | 104900 | 196 |
| 405 | 20250402 | 122400 | 10580584700 | 105100 | 105100 | 105200 | 105100 | 46 |
| 406 | 20250402 | 122300 | 10575748100 | 105100 | 105100 | 105200 | 105100 | 56 |
| 407 | 20250402 | 122200 | 10569859000 | 104900 | 105100 | 105200 | 104900 | 167 |
| 408 | 20250402 | 122100 | 10552312150 | 105100 | 105200 | 105300 | 105100 | 130 |
| 409 | 20250402 | 122000 | 10538637450 | 105300 | 105100 | 105400 | 105050 | 384 |
| 410 | 20250402 | 121900 | 10498267500 | 105000 | 105000 | 105100 | 104900 | 186 |
| 411 | 20250402 | 121800 | 10478739150 | 105000 | 105000 | 105100 | 105000 | 113 |
| 412 | 20250402 | 121700 | 10466873950 | 105000 | 104700 | 105100 | 104700 | 63 |
| 413 | 20250402 | 121600 | 10460260700 | 104900 | 105200 | 105200 | 104700 | 1837 |
| 414 | 20250402 | 121500 | 10267578850 | 105100 | 105100 | 105200 | 105100 | 77 |
| 415 | 20250402 | 121400 | 10259484350 | 105100 | 105100 | 105200 | 105100 | 37 |
| 416 | 20250402 | 121300 | 10255594300 | 105150 | 105200 | 105300 | 105000 | 150 |
| 417 | 20250402 | 121200 | 10239822200 | 105300 | 105200 | 105300 | 105200 | 48 |
| 418 | 20250402 | 121100 | 10234770000 | 105200 | 105300 | 105300 | 105200 | 73 |
| 419 | 20250402 | 121000 | 10227087650 | 105300 | 105200 | 105400 | 105100 | 136 |
| 420 | 20250402 | 120900 | 10212777250 | 105200 | 105150 | 105200 | 105000 | 87 |
| 421 | 20250402 | 120800 | 10203632650 | 105000 | 105200 | 105200 | 105000 | 165 |
| 422 | 20250402 | 120700 | 10186295300 | 105000 | 105300 | 105400 | 105000 | 73 |
| 423 | 20250402 | 120600 | 10178611850 | 105400 | 105250 | 105400 | 105200 | 32 |
| 424 | 20250402 | 120500 | 10175241250 | 105200 | 105000 | 105450 | 105000 | 359 |
| 425 | 20250402 | 120400 | 10137475400 | 105100 | 105200 | 105300 | 105100 | 72 |
| 426 | 20250402 | 120300 | 10129902550 | 105400 | 105500 | 105500 | 105200 | 159 |
| 427 | 20250402 | 120200 | 10113155400 | 105400 | 105400 | 105700 | 105400 | 74 |
| 428 | 20250402 | 120100 | 10105346500 | 105400 | 105900 | 105900 | 105400 | 127 |
| 429 | 20250402 | 120000 | 10091917200 | 105800 | 106000 | 106000 | 105700 | 169 |
| 430 | 20250402 | 115900 | 10074027400 | 105900 | 105900 | 106000 | 105800 | 160 |
| 431 | 20250402 | 115800 | 10057085750 | 105900 | 105900 | 106100 | 105800 | 230 |
| 432 | 20250402 | 115700 | 10032720100 | 106000 | 105900 | 106000 | 105800 | 223 |
| 433 | 20250402 | 115600 | 10009100250 | 105800 | 105800 | 105850 | 105700 | 153 |
| 434 | 20250402 | 115500 | 9992916650 | 105700 | 105900 | 106100 | 105700 | 259 |
| 435 | 20250402 | 115400 | 9965490950 | 105900 | 106000 | 106000 | 105900 | 163 |
| 436 | 20250402 | 115300 | 9948214300 | 105950 | 105700 | 106000 | 105700 | 302 |
| 437 | 20250402 | 115200 | 9916235850 | 105800 | 105700 | 105800 | 105600 | 211 |
| 438 | 20250402 | 115100 | 9893918700 | 105600 | 105700 | 105700 | 105500 | 132 |
| 439 | 20250402 | 115000 | 9879968550 | 105500 | 105600 | 105800 | 105500 | 427 |
| 440 | 20250402 | 114900 | 9834856050 | 105600 | 105900 | 105900 | 105500 | 335 |
| 441 | 20250402 | 114800 | 9799418700 | 105900 | 105800 | 105900 | 105800 | 132 |
| 442 | 20250402 | 114700 | 9785446350 | 105800 | 105800 | 106000 | 105800 | 216 |
| 443 | 20250402 | 114600 | 9762572850 | 105800 | 105700 | 105900 | 105700 | 166 |
| 444 | 20250402 | 114500 | 9745018250 | 105600 | 105600 | 105800 | 105600 | 204 |
| 445 | 20250402 | 114400 | 9723457850 | 105700 | 105700 | 105700 | 105600 | 195 |
| 446 | 20250402 | 114300 | 9702850750 | 105700 | 105700 | 105700 | 105600 | 115 |
| 447 | 20250402 | 114200 | 9690699100 | 105800 | 105900 | 105900 | 105200 | 525 |
| 448 | 20250402 | 114100 | 9635265250 | 105900 | 106100 | 106100 | 105800 | 193 |
| 449 | 20250402 | 114000 | 9614810650 | 106100 | 106000 | 106200 | 105900 | 385 |
| 450 | 20250402 | 113900 | 9573983800 | 106000 | 105900 | 106100 | 105800 | 187 |
| 451 | 20250402 | 113800 | 9554162100 | 105900 | 106000 | 106100 | 105800 | 481 |
| 452 | 20250402 | 113700 | 9503193300 | 106100 | 106100 | 106200 | 106000 | 198 |
| 453 | 20250402 | 113600 | 9482189500 | 106100 | 106000 | 106100 | 106000 | 117 |
| 454 | 20250402 | 113500 | 9469780650 | 106000 | 106000 | 106100 | 106000 | 146 |
| 455 | 20250402 | 113400 | 9454293900 | 106000 | 106200 | 106300 | 106000 | 310 |
| 456 | 20250402 | 113300 | 9421365000 | 106200 | 106300 | 106300 | 106100 | 134 |
| 457 | 20250402 | 113200 | 9407127500 | 106200 | 106200 | 106200 | 106100 | 188 |
| 458 | 20250402 | 113100 | 9387163750 | 106100 | 106200 | 106300 | 106100 | 151 |
| 459 | 20250402 | 113000 | 9371126800 | 106200 | 106000 | 106300 | 106000 | 190 |
| 460 | 20250402 | 112900 | 9350955850 | 106100 | 106000 | 106100 | 106000 | 105 |
| 461 | 20250402 | 112800 | 9339817100 | 106100 | 106000 | 106300 | 106000 | 243 |
| 462 | 20250402 | 112700 | 9314026950 | 106000 | 105900 | 106000 | 105800 | 365 |
| 463 | 20250402 | 112600 | 9275368250 | 105900 | 105900 | 106000 | 105900 | 113 |
| 464 | 20250402 | 112500 | 9263392400 | 106000 | 105900 | 106000 | 105800 | 165 |
| 465 | 20250402 | 112400 | 9245918950 | 105800 | 105850 | 105900 | 105800 | 126 |
| 466 | 20250402 | 112300 | 9232577950 | 105900 | 105900 | 106000 | 105800 | 193 |
| 467 | 20250402 | 112200 | 9212137700 | 105900 | 105900 | 106000 | 105900 | 85 |
| 468 | 20250402 | 112100 | 9203131400 | 105900 | 106150 | 106150 | 105700 | 468 |
| 469 | 20250402 | 112000 | 9153534600 | 106100 | 106000 | 106100 | 106000 | 279 |
| 470 | 20250402 | 111900 | 9123944750 | 106000 | 106300 | 106400 | 106000 | 121 |
| 471 | 20250402 | 111800 | 9111101350 | 106200 | 106100 | 106400 | 106000 | 860 |
| 472 | 20250402 | 111700 | 9019848700 | 106000 | 106200 | 106300 | 106000 | 1616 |
| 473 | 20250402 | 111600 | 8848348550 | 106200 | 106400 | 106400 | 106200 | 337 |
| 474 | 20250402 | 111500 | 8812519850 | 106400 | 106400 | 106400 | 106300 | 332 |
| 475 | 20250402 | 111400 | 8777216800 | 106400 | 106600 | 106700 | 106400 | 613 |
| 476 | 20250402 | 111300 | 8711908900 | 106700 | 106700 | 106700 | 106600 | 202 |
| 477 | 20250402 | 111200 | 8690360400 | 106600 | 106600 | 106700 | 106600 | 103 |
| 478 | 20250402 | 111100 | 8679374950 | 106700 | 106700 | 106700 | 106600 | 284 |
| 479 | 20250402 | 111000 | 8649090750 | 106600 | 106700 | 106700 | 106500 | 311 |
| 480 | 20250402 | 110900 | 8615926350 | 106600 | 106900 | 107000 | 106600 | 631 |
| 481 | 20250402 | 110800 | 8548559550 | 106800 | 106800 | 106900 | 106700 | 133 |
| 482 | 20250402 | 110700 | 8534356250 | 106700 | 107100 | 107100 | 106700 | 807 |
| 483 | 20250402 | 110600 | 8448043150 | 107100 | 107200 | 107200 | 107000 | 294 |
| 484 | 20250402 | 110500 | 8416556800 | 107200 | 107200 | 107600 | 107100 | 813 |
| 485 | 20250402 | 110400 | 8329229100 | 107200 | 107300 | 107400 | 107200 | 408 |
| 486 | 20250402 | 110300 | 8285468600 | 107300 | 107400 | 107400 | 107200 | 211 |
| 487 | 20250402 | 110200 | 8262842350 | 107400 | 107300 | 107400 | 107200 | 653 |
| 488 | 20250402 | 110100 | 8192762050 | 107400 | 107450 | 107500 | 107400 | 321 |
| 489 | 20250402 | 110000 | 8158280750 | 107500 | 107500 | 107500 | 107400 | 228 |
| 490 | 20250402 | 105900 | 8133771800 | 107500 | 107400 | 107600 | 107400 | 1813 |
| 491 | 20250402 | 105800 | 7938879800 | 107400 | 107400 | 107400 | 107300 | 249 |
| 492 | 20250402 | 105700 | 7912137950 | 107400 | 107300 | 107400 | 107200 | 189 |
| 493 | 20250402 | 105600 | 7891849350 | 107300 | 107200 | 107400 | 107100 | 327 |
| 494 | 20250402 | 105500 | 7856770300 | 107200 | 107100 | 107300 | 107100 | 86 |
| 495 | 20250402 | 105400 | 7847547900 | 107300 | 107000 | 107350 | 107000 | 977 |
| 496 | 20250402 | 105300 | 7742790800 | 107100 | 107000 | 107150 | 106900 | 197 |
| 497 | 20250402 | 105200 | 7721699950 | 107100 | 106900 | 107300 | 106900 | 550 |
| 498 | 20250402 | 105100 | 7662833250 | 106900 | 107000 | 107100 | 106800 | 258 |
| 499 | 20250402 | 105000 | 7635243300 | 107000 | 107200 | 107300 | 107000 | 859 |
| 500 | 20250402 | 104900 | 7543293500 | 107200 | 107000 | 107200 | 107000 | 150 |
| 501 | 20250402 | 104800 | 7527224850 | 107100 | 107100 | 107100 | 107000 | 271 |
| 502 | 20250402 | 104700 | 7498222850 | 107100 | 107100 | 107100 | 106900 | 213 |
| 503 | 20250402 | 104600 | 7475417100 | 107100 | 107300 | 107300 | 107000 | 1155 |
| 504 | 20250402 | 104500 | 7351727650 | 107200 | 107400 | 107400 | 107200 | 227 |
| 505 | 20250402 | 104400 | 7327374700 | 107400 | 107350 | 107400 | 107300 | 49 |
| 506 | 20250402 | 104300 | 7322112750 | 107400 | 107500 | 107500 | 107300 | 199 |
| 507 | 20250402 | 104200 | 7300738700 | 107500 | 107400 | 107500 | 107350 | 350 |
| 508 | 20250402 | 104100 | 7263143200 | 107500 | 107500 | 107500 | 107400 | 32 |
| 509 | 20250402 | 104000 | 7259704200 | 107500 | 107350 | 107500 | 107100 | 1045 |
| 510 | 20250402 | 103900 | 7147580500 | 107400 | 107350 | 107400 | 107300 | 113 |
| 511 | 20250402 | 103800 | 7135445250 | 107300 | 107400 | 107400 | 107300 | 74 |
| 512 | 20250402 | 103700 | 7127500200 | 107300 | 107300 | 107300 | 107200 | 183 |
| 513 | 20250402 | 103600 | 7107865500 | 107300 | 107300 | 107300 | 107200 | 56 |
| 514 | 20250402 | 103500 | 7101857350 | 107300 | 107300 | 107300 | 107200 | 87 |
| 515 | 20250402 | 103400 | 7092523300 | 107200 | 107300 | 107300 | 107200 | 28 |
| 516 | 20250402 | 103300 | 7089520500 | 107200 | 107400 | 107400 | 107200 | 428 |
| 517 | 20250402 | 103200 | 7043598150 | 107450 | 107500 | 107600 | 107400 | 832 |
| 518 | 20250402 | 103100 | 6954159700 | 107400 | 107400 | 107550 | 107300 | 810 |
| 519 | 20250402 | 103000 | 6867164400 | 107500 | 107400 | 107500 | 107400 | 117 |
| 520 | 20250402 | 102900 | 6854588350 | 107500 | 107700 | 107700 | 107500 | 457 |
| 521 | 20250402 | 102800 | 6805421000 | 107700 | 107550 | 107700 | 107500 | 266 |
| 522 | 20250402 | 102700 | 6776806700 | 107500 | 107600 | 107800 | 107500 | 1383 |
| 523 | 20250402 | 102600 | 6627897500 | 107600 | 107100 | 107600 | 107100 | 1631 |
| 524 | 20250402 | 102500 | 6452609550 | 107100 | 107100 | 107300 | 107000 | 667 |
| 525 | 20250402 | 102400 | 6381128750 | 107200 | 107200 | 107500 | 107100 | 1994 |
| 526 | 20250402 | 102300 | 6167004550 | 107200 | 107100 | 107200 | 107000 | 830 |
| 527 | 20250402 | 102200 | 6078099650 | 107100 | 107100 | 107300 | 107100 | 615 |
| 528 | 20250402 | 102100 | 6012154750 | 107100 | 106900 | 107100 | 106900 | 348 |
| 529 | 20250402 | 102000 | 5974904600 | 107000 | 106700 | 107000 | 106700 | 169 |
| 530 | 20250402 | 101900 | 5956840500 | 106800 | 106400 | 106800 | 106400 | 314 |
| 531 | 20250402 | 101800 | 5923367150 | 106450 | 106900 | 106900 | 106400 | 219 |
| 532 | 20250402 | 101700 | 5900015700 | 106800 | 107400 | 107400 | 106800 | 610 |
| 533 | 20250402 | 101600 | 5834739000 | 107500 | 107400 | 107500 | 107000 | 1992 |
| 534 | 20250402 | 101500 | 5621363700 | 107300 | 107600 | 107600 | 107300 | 738 |
| 535 | 20250402 | 101400 | 5542094000 | 107600 | 107500 | 107700 | 107500 | 423 |
| 536 | 20250402 | 101300 | 5496582200 | 107500 | 107300 | 107700 | 107300 | 1361 |
| 537 | 20250402 | 101200 | 5350263850 | 107250 | 107200 | 107400 | 107200 | 757 |
| 538 | 20250402 | 101100 | 5269069700 | 107300 | 107000 | 107400 | 107000 | 1760 |
| 539 | 20250402 | 101000 | 5080343000 | 107000 | 106800 | 107100 | 106800 | 930 |
| 540 | 20250402 | 100900 | 4980842100 | 106900 | 106400 | 106900 | 106400 | 563 |
| 541 | 20250402 | 100800 | 4920773900 | 106400 | 106100 | 106600 | 106100 | 1107 |
| 542 | 20250402 | 100700 | 4803100100 | 106100 | 106100 | 106200 | 105900 | 399 |
| 543 | 20250402 | 100600 | 4760779600 | 106000 | 105500 | 106200 | 105500 | 742 |
| 544 | 20250402 | 100500 | 4682210500 | 105400 | 105600 | 105600 | 105400 | 213 |
| 545 | 20250402 | 100400 | 4659736700 | 105500 | 105500 | 105700 | 105400 | 750 |
| 546 | 20250402 | 100300 | 4580566700 | 105500 | 105100 | 105600 | 105000 | 899 |
| 547 | 20250402 | 100200 | 4485858200 | 105100 | 104800 | 105100 | 104800 | 306 |
| 548 | 20250402 | 100100 | 4453743400 | 104800 | 104500 | 105000 | 104500 | 912 |
| 549 | 20250402 | 100000 | 4358170300 | 104500 | 104500 | 104700 | 104300 | 642 |
| 550 | 20250402 | 095900 | 4291084400 | 104500 | 104600 | 104700 | 104500 | 167 |
| 551 | 20250402 | 095800 | 4273617500 | 104600 | 104300 | 104700 | 104300 | 443 |
| 552 | 20250402 | 095700 | 4227319400 | 104300 | 104500 | 104500 | 104300 | 551 |
| 553 | 20250402 | 095600 | 4169805800 | 104400 | 104500 | 104600 | 104300 | 237 |
| 554 | 20250402 | 095500 | 4145059700 | 104500 | 104600 | 104600 | 104300 | 416 |
| 555 | 20250402 | 095400 | 4101601200 | 104600 | 104400 | 104600 | 104300 | 357 |
| 556 | 20250402 | 095300 | 4064343800 | 104500 | 104200 | 104700 | 104200 | 628 |
| 557 | 20250402 | 095200 | 3998779500 | 104100 | 104200 | 104300 | 103900 | 354 |
| 558 | 20250402 | 095100 | 3961919800 | 104200 | 104100 | 104300 | 103800 | 495 |
| 559 | 20250402 | 095000 | 3910468500 | 104300 | 104300 | 104600 | 103900 | 512 |
| 560 | 20250402 | 094900 | 3857119300 | 104600 | 104300 | 104600 | 104200 | 520 |
| 561 | 20250402 | 094800 | 3802850700 | 104600 | 104600 | 104800 | 104200 | 395 |
| 562 | 20250402 | 094700 | 3761610200 | 104700 | 104600 | 104800 | 104500 | 418 |
| 563 | 20250402 | 094600 | 3717884200 | 104500 | 104600 | 104700 | 104300 | 468 |
| 564 | 20250402 | 094500 | 3668977400 | 104600 | 104700 | 104750 | 104300 | 637 |
| 565 | 20250402 | 094400 | 3602386450 | 104700 | 104700 | 104800 | 104700 | 553 |
| 566 | 20250402 | 094300 | 3544473750 | 104600 | 104600 | 104700 | 104400 | 377 |
| 567 | 20250402 | 094200 | 3505056500 | 104600 | 104600 | 104700 | 104500 | 337 |
| 568 | 20250402 | 094100 | 3469816500 | 104800 | 104600 | 105000 | 104600 | 586 |
| 569 | 20250402 | 094000 | 3408431400 | 104600 | 104300 | 104800 | 104300 | 881 |
| 570 | 20250402 | 093900 | 3316319400 | 104300 | 104500 | 104600 | 104300 | 444 |
| 571 | 20250402 | 093800 | 3269921900 | 104700 | 104300 | 104700 | 104300 | 467 |
| 572 | 20250402 | 093700 | 3221162600 | 104300 | 104200 | 104400 | 104100 | 216 |
| 573 | 20250402 | 093600 | 3198655650 | 104200 | 103900 | 104200 | 103800 | 538 |
| 574 | 20250402 | 093500 | 3142732350 | 104000 | 104100 | 104400 | 104000 | 298 |
| 575 | 20250402 | 093400 | 3111723150 | 104100 | 104000 | 104400 | 104000 | 364 |
| 576 | 20250402 | 093300 | 3073800750 | 104000 | 104000 | 104300 | 103700 | 644 |
| 577 | 20250402 | 093200 | 3006813450 | 104100 | 104200 | 104400 | 103700 | 574 |
| 578 | 20250402 | 093100 | 2947019150 | 104200 | 104000 | 104600 | 103800 | 3894 |
| 579 | 20250402 | 093000 | 2541632950 | 104100 | 104100 | 104200 | 103900 | 1782 |
| 580 | 20250402 | 092900 | 2356211100 | 104300 | 104200 | 104300 | 104100 | 304 |
| 581 | 20250402 | 092800 | 2324556600 | 104200 | 104100 | 104300 | 104100 | 462 |
| 582 | 20250402 | 092700 | 2276427600 | 104100 | 104300 | 104300 | 104100 | 976 |
| 583 | 20250402 | 092600 | 2174759500 | 104300 | 104400 | 104400 | 104300 | 183 |
| 584 | 20250402 | 092500 | 2155662500 | 104400 | 104400 | 104600 | 104300 | 393 |
| 585 | 20250402 | 092400 | 2114631000 | 104400 | 104500 | 104700 | 104300 | 424 |
| 586 | 20250402 | 092300 | 2070330900 | 104500 | 104300 | 104700 | 104300 | 356 |
| 587 | 20250402 | 092200 | 2033127700 | 104300 | 104300 | 104400 | 104250 | 372 |
| 588 | 20250402 | 092100 | 1994319350 | 104200 | 104400 | 104500 | 104100 | 307 |
| 589 | 20250402 | 092000 | 1962306350 | 104400 | 104500 | 104800 | 104400 | 3107 |
| 590 | 20250402 | 091900 | 1637575550 | 104600 | 104600 | 104600 | 104500 | 315 |
| 591 | 20250402 | 091800 | 1604651250 | 104500 | 104600 | 104600 | 104500 | 444 |
| 592 | 20250402 | 091700 | 1558233650 | 104600 | 104800 | 104800 | 104500 | 627 |
| 593 | 20250402 | 091600 | 1492645150 | 104700 | 104900 | 105100 | 104700 | 429 |
| 594 | 20250402 | 091500 | 1447654550 | 105000 | 104600 | 105100 | 104500 | 816 |
| 595 | 20250402 | 091400 | 1362194450 | 104700 | 104500 | 104900 | 104500 | 507 |
| 596 | 20250402 | 091300 | 1309144550 | 104500 | 104600 | 104800 | 104500 | 734 |
| 597 | 20250402 | 091200 | 1232347050 | 104700 | 104700 | 104900 | 104500 | 440 |
| 598 | 20250402 | 091100 | 1186311150 | 104600 | 104100 | 105000 | 104100 | 686 |
| 599 | 20250402 | 091000 | 1114586250 | 104100 | 104200 | 104500 | 104100 | 376 |
| 600 | 20250402 | 090900 | 1075414750 | 104100 | 104400 | 104600 | 104100 | 1813 |
| 601 | 20250402 | 090800 | 886406450 | 104500 | 104600 | 104800 | 104300 | 1697 |
| 602 | 20250402 | 090700 | 709117950 | 104600 | 105000 | 105100 | 104500 | 944 |
| 603 | 20250402 | 090600 | 610205250 | 105100 | 105100 | 105100 | 104600 | 611 |
| 604 | 20250402 | 090500 | 546171650 | 105100 | 105000 | 105200 | 104900 | 538 |
| 605 | 20250402 | 090400 | 489685350 | 105000 | 105250 | 105250 | 105000 | 1346 |
| 606 | 20250402 | 090300 | 348236750 | 105250 | 105200 | 105600 | 105100 | 373 |
| 607 | 20250402 | 090200 | 308992400 | 105600 | 105700 | 105700 | 105200 | 456 |
| 608 | 20250402 | 090100 | 260921400 | 105700 | 105600 | 106200 | 105300 | 809 |
| 609 | 20250402 | 090000 | 175432900 | 105600 | 106100 | 106100 | 105500 | 1654 |