35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 3 | 20250401 | 190300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 4 | 20250401 | 190200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 5 | 20250401 | 190100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 6 | 20250401 | 190000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 7 | 20250401 | 185900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 8 | 20250401 | 185800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 9 | 20250401 | 185700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 10 | 20250401 | 185600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 11 | 20250401 | 185500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 12 | 20250401 | 185400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 13 | 20250401 | 185300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 14 | 20250401 | 185200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 15 | 20250401 | 185100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 16 | 20250401 | 185000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 17 | 20250401 | 184900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 18 | 20250401 | 184800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 19 | 20250401 | 184700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 20 | 20250401 | 184600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 21 | 20250401 | 184500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 22 | 20250401 | 184400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 23 | 20250401 | 184300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 24 | 20250401 | 184200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 25 | 20250401 | 184100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 26 | 20250401 | 184000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 27 | 20250401 | 183900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 28 | 20250401 | 183800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 29 | 20250401 | 183700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 30 | 20250401 | 183600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 31 | 20250401 | 183500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 32 | 20250401 | 183400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 33 | 20250401 | 183300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 34 | 20250401 | 183200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 35 | 20250401 | 183100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 36 | 20250401 | 183000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 37 | 20250401 | 182900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 38 | 20250401 | 182800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 39 | 20250401 | 182700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 40 | 20250401 | 182600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 41 | 20250401 | 182500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 42 | 20250401 | 182400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 43 | 20250401 | 182300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 44 | 20250401 | 182200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 45 | 20250401 | 182100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 46 | 20250401 | 182000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 47 | 20250401 | 181900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 48 | 20250401 | 181800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 49 | 20250401 | 181700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 50 | 20250401 | 181600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 51 | 20250401 | 181500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 52 | 20250401 | 181400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 53 | 20250401 | 181300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 54 | 20250401 | 181200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 55 | 20250401 | 181100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 56 | 20250401 | 181000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 57 | 20250401 | 180900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 58 | 20250401 | 180800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 59 | 20250401 | 180700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 60 | 20250401 | 180600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 61 | 20250401 | 180500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 62 | 20250401 | 180400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 63 | 20250401 | 180300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 64 | 20250401 | 180200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 65 | 20250401 | 180100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 66 | 20250401 | 180000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 67 | 20250401 | 175900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 68 | 20250401 | 175800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 69 | 20250401 | 175700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 70 | 20250401 | 175600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 71 | 20250401 | 175500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 72 | 20250401 | 175400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 73 | 20250401 | 175300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 74 | 20250401 | 175200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 75 | 20250401 | 175100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 76 | 20250401 | 175000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 77 | 20250401 | 174900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 78 | 20250401 | 174800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 79 | 20250401 | 174700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 80 | 20250401 | 174600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 81 | 20250401 | 174500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 82 | 20250401 | 174400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 83 | 20250401 | 174300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 84 | 20250401 | 174200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 85 | 20250401 | 174100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 86 | 20250401 | 174000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 87 | 20250401 | 173900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 88 | 20250401 | 173800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 89 | 20250401 | 173700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 90 | 20250401 | 173600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 91 | 20250401 | 173500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 92 | 20250401 | 173400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 93 | 20250401 | 173300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 94 | 20250401 | 173200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 95 | 20250401 | 173100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 96 | 20250401 | 173000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 97 | 20250401 | 172900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 98 | 20250401 | 172800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 99 | 20250401 | 172700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 100 | 20250401 | 172600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 101 | 20250401 | 172500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 102 | 20250401 | 172400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 103 | 20250401 | 172300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 104 | 20250401 | 172200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 105 | 20250401 | 172100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 106 | 20250401 | 172000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 107 | 20250401 | 171900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 108 | 20250401 | 171800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 109 | 20250401 | 171700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 110 | 20250401 | 171600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 111 | 20250401 | 171500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 112 | 20250401 | 171400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 113 | 20250401 | 171300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 114 | 20250401 | 171200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 115 | 20250401 | 171100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 116 | 20250401 | 171000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 117 | 20250401 | 170900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 118 | 20250401 | 170800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 119 | 20250401 | 170700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 120 | 20250401 | 170600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 121 | 20250401 | 170500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 122 | 20250401 | 170400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 123 | 20250401 | 170300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 124 | 20250401 | 170200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 125 | 20250401 | 170100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 126 | 20250401 | 170000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 127 | 20250401 | 165900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 128 | 20250401 | 165800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 129 | 20250401 | 165700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 130 | 20250401 | 165600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 131 | 20250401 | 165500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 132 | 20250401 | 165400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 133 | 20250401 | 165300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 134 | 20250401 | 165200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 135 | 20250401 | 165100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 136 | 20250401 | 165000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 137 | 20250401 | 164900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 138 | 20250401 | 164800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 139 | 20250401 | 164700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 140 | 20250401 | 164600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 141 | 20250401 | 164500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 142 | 20250401 | 164400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 143 | 20250401 | 164300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 144 | 20250401 | 164200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 145 | 20250401 | 164100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 146 | 20250401 | 164000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 147 | 20250401 | 163900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 148 | 20250401 | 163800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 149 | 20250401 | 163700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 150 | 20250401 | 163600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 151 | 20250401 | 163500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 152 | 20250401 | 163400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 153 | 20250401 | 163300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 154 | 20250401 | 163200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 155 | 20250401 | 163100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 156 | 20250401 | 163000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 157 | 20250401 | 162900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 158 | 20250401 | 162800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 159 | 20250401 | 162700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 160 | 20250401 | 162600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 161 | 20250401 | 162500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 162 | 20250401 | 162400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 163 | 20250401 | 162300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 164 | 20250401 | 162200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 165 | 20250401 | 162100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 166 | 20250401 | 162000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 167 | 20250401 | 161900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 168 | 20250401 | 161800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 169 | 20250401 | 161700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 170 | 20250401 | 161600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 171 | 20250401 | 161500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 172 | 20250401 | 161400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 173 | 20250401 | 161300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 174 | 20250401 | 161200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 175 | 20250401 | 161100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 176 | 20250401 | 161000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 177 | 20250401 | 160900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 178 | 20250401 | 160800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 179 | 20250401 | 160700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 180 | 20250401 | 160600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 181 | 20250401 | 160500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 182 | 20250401 | 160400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 183 | 20250401 | 160300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 184 | 20250401 | 160200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 185 | 20250401 | 160100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 186 | 20250401 | 160000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 187 | 20250401 | 155900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 188 | 20250401 | 155800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 189 | 20250401 | 155700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 190 | 20250401 | 155600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 191 | 20250401 | 155500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 192 | 20250401 | 155400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 193 | 20250401 | 155300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 194 | 20250401 | 155200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 195 | 20250401 | 155100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 196 | 20250401 | 155000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 197 | 20250401 | 154900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 198 | 20250401 | 154800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 199 | 20250401 | 154700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 200 | 20250401 | 154600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 201 | 20250401 | 154500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 202 | 20250401 | 154400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 203 | 20250401 | 154300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 204 | 20250401 | 154200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 205 | 20250401 | 154100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 206 | 20250401 | 154000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 207 | 20250401 | 153900 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 208 | 20250401 | 153800 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 209 | 20250401 | 153700 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 210 | 20250401 | 153600 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 211 | 20250401 | 153500 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 212 | 20250401 | 153400 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 213 | 20250401 | 153300 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 214 | 20250401 | 153200 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 215 | 20250401 | 153100 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 0 |
| 216 | 20250401 | 153000 | 51240342350 | 176000 | 176000 | 176000 | 176000 | 5454 |
| 217 | 20250401 | 152900 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 218 | 20250401 | 152800 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 219 | 20250401 | 152700 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 220 | 20250401 | 152600 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 221 | 20250401 | 152500 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 222 | 20250401 | 152400 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 223 | 20250401 | 152300 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 224 | 20250401 | 152200 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 225 | 20250401 | 152100 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 226 | 20250401 | 152000 | 50280438350 | 176200 | 176200 | 176200 | 176200 | 0 |
| 227 | 20250401 | 151900 | 50280438350 | 176200 | 176100 | 176500 | 176000 | 1457 |
| 228 | 20250401 | 151800 | 50023869950 | 176100 | 176100 | 176100 | 176000 | 595 |
| 229 | 20250401 | 151700 | 49919143350 | 176100 | 176100 | 176100 | 176000 | 272 |
| 230 | 20250401 | 151600 | 49871250350 | 176100 | 176100 | 176200 | 176000 | 1023 |
| 231 | 20250401 | 151500 | 49691090250 | 176200 | 176200 | 176200 | 176100 | 972 |
| 232 | 20250401 | 151400 | 49519830150 | 176100 | 176100 | 176200 | 176100 | 160 |
| 233 | 20250401 | 151300 | 49491641800 | 176100 | 176200 | 176200 | 176100 | 133 |
| 234 | 20250401 | 151200 | 49468207600 | 176200 | 176100 | 176200 | 176100 | 303 |
| 235 | 20250401 | 151100 | 49414831000 | 176100 | 176200 | 176200 | 176100 | 138 |
| 236 | 20250401 | 151000 | 49390520300 | 176200 | 176100 | 176200 | 176100 | 736 |
| 237 | 20250401 | 150900 | 49260867200 | 176200 | 176200 | 176200 | 176100 | 187 |
| 238 | 20250401 | 150800 | 49227922600 | 176200 | 176100 | 176200 | 176100 | 435 |
| 239 | 20250401 | 150700 | 49151293700 | 176200 | 176200 | 176200 | 176100 | 322 |
| 240 | 20250401 | 150600 | 49094560100 | 176200 | 176200 | 176300 | 176100 | 1177 |
| 241 | 20250401 | 150500 | 48887159800 | 176200 | 176200 | 176200 | 176100 | 309 |
| 242 | 20250401 | 150400 | 48832720500 | 176100 | 176200 | 176200 | 176100 | 562 |
| 243 | 20250401 | 150300 | 48733747100 | 176100 | 176200 | 176200 | 176100 | 250 |
| 244 | 20250401 | 150200 | 48689699400 | 176200 | 176200 | 176200 | 176100 | 1038 |
| 245 | 20250401 | 150100 | 48506823450 | 176100 | 176000 | 176200 | 175900 | 944 |
| 246 | 20250401 | 150000 | 48340624050 | 176100 | 176000 | 176200 | 176000 | 592 |
| 247 | 20250401 | 145900 | 48236365150 | 176100 | 176000 | 176100 | 175900 | 741 |
| 248 | 20250401 | 145800 | 48105953150 | 176000 | 176100 | 176200 | 175700 | 1140 |
| 249 | 20250401 | 145700 | 47905300750 | 176200 | 176200 | 176300 | 176100 | 585 |
| 250 | 20250401 | 145600 | 47802207250 | 176300 | 176600 | 176600 | 176200 | 1371 |
| 251 | 20250401 | 145500 | 47560271150 | 176600 | 176400 | 176600 | 176400 | 458 |
| 252 | 20250401 | 145400 | 47479418650 | 176500 | 176600 | 176600 | 176300 | 488 |
| 253 | 20250401 | 145300 | 47393326350 | 176600 | 176400 | 176600 | 176200 | 1300 |
| 254 | 20250401 | 145200 | 47163907550 | 176400 | 176500 | 176600 | 176400 | 456 |
| 255 | 20250401 | 145100 | 47083444650 | 176600 | 176500 | 176600 | 176500 | 387 |
| 256 | 20250401 | 145000 | 47015124750 | 176500 | 176500 | 176600 | 176400 | 333 |
| 257 | 20250401 | 144900 | 46956337250 | 176500 | 176600 | 176600 | 176500 | 355 |
| 258 | 20250401 | 144800 | 46893654650 | 176500 | 176400 | 176600 | 176400 | 592 |
| 259 | 20250401 | 144700 | 46789151550 | 176500 | 176500 | 176600 | 176300 | 465 |
| 260 | 20250401 | 144600 | 46707103050 | 176600 | 176500 | 176600 | 176500 | 516 |
| 261 | 20250401 | 144500 | 46615997250 | 176600 | 176500 | 176600 | 176400 | 398 |
| 262 | 20250401 | 144400 | 46545768150 | 176400 | 176600 | 176600 | 176400 | 376 |
| 263 | 20250401 | 144300 | 46479388350 | 176600 | 176400 | 176600 | 176400 | 325 |
| 264 | 20250401 | 144200 | 46422018950 | 176500 | 176500 | 176600 | 176400 | 297 |
| 265 | 20250401 | 144100 | 46369594000 | 176600 | 176700 | 176800 | 176400 | 624 |
| 266 | 20250401 | 144000 | 46259373400 | 176700 | 176700 | 177000 | 176300 | 1747 |
| 267 | 20250401 | 143900 | 45950654900 | 176700 | 176200 | 176800 | 176100 | 994 |
| 268 | 20250401 | 143800 | 45775214650 | 176250 | 176400 | 176600 | 176250 | 1071 |
| 269 | 20250401 | 143700 | 45586223800 | 176400 | 175700 | 176500 | 175700 | 1604 |
| 270 | 20250401 | 143600 | 45303666500 | 175700 | 175500 | 175700 | 175500 | 236 |
| 271 | 20250401 | 143500 | 45262224300 | 175600 | 175500 | 175800 | 175500 | 287 |
| 272 | 20250401 | 143400 | 45211811400 | 175600 | 175700 | 175700 | 175500 | 254 |
| 273 | 20250401 | 143300 | 45167207100 | 175800 | 175800 | 175900 | 175500 | 1222 |
| 274 | 20250401 | 143200 | 44952481800 | 175900 | 175700 | 175900 | 175700 | 397 |
| 275 | 20250401 | 143100 | 44882660300 | 175800 | 175800 | 175900 | 175700 | 370 |
| 276 | 20250401 | 143000 | 44817609200 | 175800 | 175900 | 176000 | 175700 | 1857 |
| 277 | 20250401 | 142900 | 44491051400 | 176000 | 176000 | 176000 | 175900 | 690 |
| 278 | 20250401 | 142800 | 44369617100 | 176000 | 176000 | 176100 | 175900 | 269 |
| 279 | 20250401 | 142700 | 44322261700 | 176000 | 175800 | 176000 | 175700 | 564 |
| 280 | 20250401 | 142600 | 44223064600 | 175800 | 175800 | 175800 | 175700 | 621 |
| 281 | 20250401 | 142500 | 44113925200 | 175900 | 175900 | 176000 | 175800 | 544 |
| 282 | 20250401 | 142400 | 44018210400 | 176000 | 175900 | 176000 | 175900 | 230 |
| 283 | 20250401 | 142300 | 43977748300 | 176000 | 176000 | 176000 | 175900 | 109 |
| 284 | 20250401 | 142200 | 43958570400 | 176000 | 176000 | 176000 | 175900 | 189 |
| 285 | 20250401 | 142100 | 43925311700 | 176000 | 176000 | 176000 | 175900 | 106 |
| 286 | 20250401 | 142000 | 43906659100 | 175900 | 175900 | 176100 | 175900 | 247 |
| 287 | 20250401 | 141900 | 43863197500 | 175900 | 175700 | 175900 | 175700 | 241 |
| 288 | 20250401 | 141800 | 43820819200 | 175700 | 176000 | 176000 | 175700 | 377 |
| 289 | 20250401 | 141700 | 43754522300 | 176000 | 175800 | 176000 | 175800 | 242 |
| 290 | 20250401 | 141600 | 43711948100 | 175800 | 175700 | 175900 | 175700 | 383 |
| 291 | 20250401 | 141500 | 43644604800 | 175700 | 175600 | 175800 | 175600 | 380 |
| 292 | 20250401 | 141400 | 43577842700 | 175700 | 175600 | 175700 | 175600 | 382 |
| 293 | 20250401 | 141300 | 43510760200 | 175500 | 175700 | 175700 | 175500 | 355 |
| 294 | 20250401 | 141200 | 43448403900 | 175800 | 175900 | 175900 | 175700 | 452 |
| 295 | 20250401 | 141100 | 43368945100 | 175800 | 175800 | 175900 | 175800 | 135 |
| 296 | 20250401 | 141000 | 43345211700 | 175900 | 175900 | 176000 | 175800 | 450 |
| 297 | 20250401 | 140900 | 43266072800 | 175900 | 175900 | 175900 | 175800 | 69 |
| 298 | 20250401 | 140800 | 43253940100 | 175900 | 176000 | 176100 | 175800 | 347 |
| 299 | 20250401 | 140700 | 43192875900 | 176000 | 176200 | 176300 | 176000 | 398 |
| 300 | 20250401 | 140600 | 43122772800 | 176200 | 176200 | 176300 | 176200 | 468 |
| 301 | 20250401 | 140500 | 43040305150 | 176200 | 176000 | 176300 | 176000 | 378 |
| 302 | 20250401 | 140400 | 42973720850 | 176000 | 175700 | 176100 | 175700 | 384 |
| 303 | 20250401 | 140300 | 42906148650 | 175600 | 175400 | 175800 | 175400 | 895 |
| 304 | 20250401 | 140200 | 42748944850 | 175400 | 175400 | 175700 | 175300 | 683 |
| 305 | 20250401 | 140100 | 42629064250 | 175400 | 175300 | 175400 | 175300 | 239 |
| 306 | 20250401 | 140000 | 42587160950 | 175300 | 175500 | 175500 | 175200 | 921 |
| 307 | 20250401 | 135900 | 42425646450 | 175600 | 175600 | 175600 | 175500 | 649 |
| 308 | 20250401 | 135800 | 42311702250 | 175600 | 175500 | 175600 | 175500 | 107 |
| 309 | 20250401 | 135700 | 42292919550 | 175500 | 175500 | 175600 | 175500 | 133 |
| 310 | 20250401 | 135600 | 42269577750 | 175600 | 175900 | 175900 | 175600 | 899 |
| 311 | 20250401 | 135500 | 42111541150 | 176000 | 176000 | 176100 | 176000 | 345 |
| 312 | 20250401 | 135400 | 42050820350 | 176000 | 176100 | 176100 | 176000 | 459 |
| 313 | 20250401 | 135300 | 41970017250 | 176200 | 176300 | 176400 | 176200 | 434 |
| 314 | 20250401 | 135200 | 41893521850 | 176300 | 176400 | 176400 | 176300 | 83 |
| 315 | 20250401 | 135100 | 41878888750 | 176300 | 176300 | 176400 | 176300 | 119 |
| 316 | 20250401 | 135000 | 41857904350 | 176300 | 176100 | 176300 | 176100 | 413 |
| 317 | 20250401 | 134900 | 41785136350 | 176100 | 176000 | 176100 | 176000 | 736 |
| 318 | 20250401 | 134800 | 41655551750 | 176000 | 176000 | 176100 | 176000 | 142 |
| 319 | 20250401 | 134700 | 41630559450 | 176000 | 176000 | 176100 | 176000 | 257 |
| 320 | 20250401 | 134600 | 41585327050 | 176000 | 176100 | 176100 | 176000 | 165 |
| 321 | 20250401 | 134500 | 41556275750 | 176200 | 176300 | 176400 | 176200 | 692 |
| 322 | 20250401 | 134400 | 41434244450 | 176300 | 176400 | 176500 | 176300 | 367 |
| 323 | 20250401 | 134300 | 41369523550 | 176400 | 176500 | 176600 | 176400 | 424 |
| 324 | 20250401 | 134200 | 41294682250 | 176600 | 176600 | 176600 | 176500 | 330 |
| 325 | 20250401 | 134100 | 41236405650 | 176600 | 176700 | 176700 | 176500 | 225 |
| 326 | 20250401 | 134000 | 41196678350 | 176700 | 176800 | 176800 | 176600 | 524 |
| 327 | 20250401 | 133900 | 41104076250 | 176800 | 176700 | 176800 | 176700 | 380 |
| 328 | 20250401 | 133800 | 41036898850 | 176700 | 177000 | 177000 | 176700 | 527 |
| 329 | 20250401 | 133700 | 40943687050 | 176900 | 176700 | 177000 | 176700 | 1447 |
| 330 | 20250401 | 133600 | 40687696150 | 176700 | 176600 | 176700 | 176500 | 594 |
| 331 | 20250401 | 133500 | 40582783850 | 176600 | 176450 | 176700 | 176400 | 962 |
| 332 | 20250401 | 133400 | 40412877000 | 176500 | 176400 | 176500 | 176300 | 212 |
| 333 | 20250401 | 133300 | 40375480600 | 176400 | 176200 | 176400 | 176200 | 386 |
| 334 | 20250401 | 133200 | 40307430200 | 176200 | 175900 | 176200 | 175900 | 774 |
| 335 | 20250401 | 133100 | 40171145700 | 176000 | 176100 | 176100 | 175900 | 155 |
| 336 | 20250401 | 133000 | 40143864700 | 176000 | 176100 | 176150 | 176000 | 322 |
| 337 | 20250401 | 132900 | 40087179350 | 176100 | 175800 | 176200 | 175800 | 1579 |
| 338 | 20250401 | 132800 | 39809248450 | 175800 | 175900 | 176000 | 175800 | 438 |
| 339 | 20250401 | 132700 | 39732226650 | 175900 | 176000 | 176000 | 175900 | 249 |
| 340 | 20250401 | 132600 | 39688425000 | 175900 | 176000 | 176000 | 175900 | 172 |
| 341 | 20250401 | 132500 | 39658162600 | 176000 | 176100 | 176150 | 175900 | 703 |
| 342 | 20250401 | 132400 | 39534401800 | 176000 | 176000 | 176100 | 175900 | 488 |
| 343 | 20250401 | 132300 | 39448516400 | 176000 | 175800 | 176000 | 175800 | 466 |
| 344 | 20250401 | 132200 | 39366552300 | 175800 | 175900 | 176000 | 175800 | 302 |
| 345 | 20250401 | 132100 | 39313443300 | 175900 | 175800 | 175900 | 175700 | 554 |
| 346 | 20250401 | 132000 | 39216048750 | 175800 | 175900 | 176000 | 175700 | 1244 |
| 347 | 20250401 | 131900 | 38997245350 | 175900 | 175600 | 176000 | 175600 | 1792 |
| 348 | 20250401 | 131800 | 38682231400 | 175600 | 175500 | 175700 | 175500 | 625 |
| 349 | 20250401 | 131700 | 38572470300 | 175500 | 175000 | 175800 | 175000 | 2281 |
| 350 | 20250401 | 131600 | 38172325000 | 175100 | 175000 | 175200 | 175000 | 500 |
| 351 | 20250401 | 131500 | 38084786500 | 175200 | 174700 | 175200 | 174700 | 513 |
| 352 | 20250401 | 131400 | 37995071400 | 174700 | 174400 | 175100 | 174400 | 1657 |
| 353 | 20250401 | 131300 | 37705467700 | 174300 | 174300 | 174400 | 174200 | 702 |
| 354 | 20250401 | 131200 | 37583083800 | 174400 | 174400 | 174400 | 174300 | 29 |
| 355 | 20250401 | 131100 | 37578026900 | 174300 | 174500 | 174500 | 174200 | 674 |
| 356 | 20250401 | 131000 | 37460553700 | 174400 | 174400 | 174600 | 174400 | 694 |
| 357 | 20250401 | 130900 | 37339479400 | 174400 | 174400 | 174400 | 174300 | 222 |
| 358 | 20250401 | 130800 | 37300774100 | 174400 | 174200 | 174400 | 174200 | 657 |
| 359 | 20250401 | 130700 | 37186268300 | 174300 | 174300 | 174300 | 174200 | 111 |
| 360 | 20250401 | 130600 | 37166923400 | 174200 | 174200 | 174300 | 174200 | 221 |
| 361 | 20250401 | 130500 | 37128419900 | 174300 | 174300 | 174400 | 174200 | 576 |
| 362 | 20250401 | 130400 | 37028014900 | 174300 | 174300 | 174300 | 174200 | 33 |
| 363 | 20250401 | 130300 | 37022264500 | 174300 | 174200 | 174300 | 174200 | 21 |
| 364 | 20250401 | 130200 | 37018605900 | 174500 | 174200 | 174500 | 174100 | 948 |
| 365 | 20250401 | 130100 | 36853373700 | 174200 | 174400 | 174400 | 174150 | 220 |
| 366 | 20250401 | 130000 | 36815042100 | 174500 | 174200 | 174600 | 174000 | 8274 |
| 367 | 20250401 | 125900 | 35375023850 | 174200 | 174100 | 174200 | 174100 | 32 |
| 368 | 20250401 | 125800 | 35369452050 | 174100 | 174100 | 174200 | 174100 | 383 |
| 369 | 20250401 | 125700 | 35302767650 | 174100 | 174100 | 174100 | 174000 | 484 |
| 370 | 20250401 | 125600 | 35218504950 | 174000 | 174100 | 174200 | 174000 | 243 |
| 371 | 20250401 | 125500 | 35176205750 | 174100 | 174100 | 174200 | 174100 | 285 |
| 372 | 20250401 | 125400 | 35126586250 | 174200 | 174300 | 174300 | 174100 | 830 |
| 373 | 20250401 | 125300 | 34981975550 | 174300 | 174500 | 174500 | 174300 | 385 |
| 374 | 20250401 | 125200 | 34914850650 | 174500 | 174500 | 174500 | 174400 | 378 |
| 375 | 20250401 | 125100 | 34848900150 | 174500 | 174400 | 174500 | 174350 | 574 |
| 376 | 20250401 | 125000 | 34748794550 | 174400 | 174400 | 174400 | 174300 | 82 |
| 377 | 20250401 | 124900 | 34734495650 | 174400 | 174400 | 174400 | 174300 | 173 |
| 378 | 20250401 | 124800 | 34704334050 | 174400 | 174100 | 174500 | 174100 | 536 |
| 379 | 20250401 | 124700 | 34610935050 | 174100 | 174050 | 174200 | 174050 | 356 |
| 380 | 20250401 | 124600 | 34548951350 | 174000 | 174000 | 174200 | 174000 | 851 |
| 381 | 20250401 | 124500 | 34400794600 | 174000 | 174100 | 174100 | 174000 | 126 |
| 382 | 20250401 | 124400 | 34378860500 | 174200 | 174200 | 174200 | 174100 | 491 |
| 383 | 20250401 | 124300 | 34293345900 | 174300 | 174300 | 174300 | 174200 | 79 |
| 384 | 20250401 | 124200 | 34279580900 | 174300 | 174200 | 174300 | 174200 | 39 |
| 385 | 20250401 | 124100 | 34272786000 | 174200 | 173900 | 174300 | 173900 | 1036 |
| 386 | 20250401 | 124000 | 34092485800 | 173900 | 174100 | 174100 | 173900 | 453 |
| 387 | 20250401 | 123900 | 34013671900 | 174100 | 174100 | 174200 | 174100 | 123 |
| 388 | 20250401 | 123800 | 33992252200 | 174200 | 174300 | 174300 | 174100 | 248 |
| 389 | 20250401 | 123700 | 33949053200 | 174200 | 174300 | 174300 | 174200 | 46 |
| 390 | 20250401 | 123600 | 33941036600 | 174200 | 174100 | 174300 | 174000 | 682 |
| 391 | 20250401 | 123500 | 33822285900 | 174100 | 174100 | 174200 | 174000 | 128 |
| 392 | 20250401 | 123400 | 33800002900 | 174100 | 174000 | 174500 | 174000 | 515 |
| 393 | 20250401 | 123300 | 33710329900 | 174000 | 174000 | 174100 | 174000 | 376 |
| 394 | 20250401 | 123200 | 33644902650 | 174000 | 174000 | 174000 | 173900 | 158 |
| 395 | 20250401 | 123100 | 33617415150 | 174000 | 174000 | 174000 | 173800 | 464 |
| 396 | 20250401 | 123000 | 33536722100 | 174000 | 173900 | 174000 | 173800 | 1061 |
| 397 | 20250401 | 122900 | 33352199300 | 173900 | 174100 | 174100 | 173900 | 825 |
| 398 | 20250401 | 122800 | 33208667100 | 174000 | 174200 | 174300 | 174000 | 842 |
| 399 | 20250401 | 122700 | 33062079300 | 174300 | 174400 | 174400 | 174200 | 651 |
| 400 | 20250401 | 122600 | 32948623400 | 174300 | 174500 | 174500 | 174300 | 114 |
| 401 | 20250401 | 122500 | 32928742700 | 174400 | 174400 | 174450 | 174300 | 170 |
| 402 | 20250401 | 122400 | 32899095650 | 174400 | 174300 | 174400 | 174200 | 1086 |
| 403 | 20250401 | 122300 | 32709810350 | 174300 | 174800 | 174800 | 174300 | 1011 |
| 404 | 20250401 | 122200 | 32533350650 | 174800 | 174800 | 174800 | 174700 | 90 |
| 405 | 20250401 | 122100 | 32517619650 | 174700 | 174900 | 174900 | 174700 | 365 |
| 406 | 20250401 | 122000 | 32453811200 | 174800 | 174800 | 175000 | 174700 | 389 |
| 407 | 20250401 | 121900 | 32385803800 | 174800 | 174800 | 174900 | 174700 | 247 |
| 408 | 20250401 | 121800 | 32342624700 | 174700 | 174600 | 174700 | 174600 | 1226 |
| 409 | 20250401 | 121700 | 32128473500 | 174600 | 174700 | 174700 | 174600 | 88 |
| 410 | 20250401 | 121600 | 32113101300 | 174700 | 174600 | 174700 | 174600 | 202 |
| 411 | 20250401 | 121500 | 32077816400 | 174600 | 174600 | 174700 | 174600 | 149 |
| 412 | 20250401 | 121400 | 32051798700 | 174700 | 174700 | 174800 | 174600 | 244 |
| 413 | 20250401 | 121300 | 32009186900 | 174800 | 174600 | 174800 | 174600 | 1466 |
| 414 | 20250401 | 121200 | 31753107300 | 174600 | 174600 | 174600 | 174500 | 324 |
| 415 | 20250401 | 121100 | 31696543400 | 174600 | 174500 | 174600 | 174500 | 32 |
| 416 | 20250401 | 121000 | 31690958800 | 174500 | 174600 | 174600 | 174500 | 281 |
| 417 | 20250401 | 120900 | 31641898000 | 174600 | 174600 | 174700 | 174600 | 28 |
| 418 | 20250401 | 120800 | 31637008500 | 174600 | 174600 | 174700 | 174600 | 33 |
| 419 | 20250401 | 120700 | 31631246500 | 174700 | 174700 | 174700 | 174600 | 89 |
| 420 | 20250401 | 120600 | 31615700000 | 174700 | 174800 | 174800 | 174600 | 489 |
| 421 | 20250401 | 120500 | 31530295200 | 174700 | 174800 | 174800 | 174700 | 32 |
| 422 | 20250401 | 120400 | 31524703200 | 174700 | 174700 | 174800 | 174700 | 103 |
| 423 | 20250401 | 120300 | 31506703300 | 174800 | 174800 | 175000 | 174700 | 271 |
| 424 | 20250401 | 120200 | 31459316500 | 174800 | 174600 | 175000 | 174600 | 687 |
| 425 | 20250401 | 120100 | 31339230300 | 174700 | 174600 | 174700 | 174500 | 720 |
| 426 | 20250401 | 120000 | 31213519300 | 174500 | 174500 | 174600 | 174500 | 27 |
| 427 | 20250401 | 115900 | 31208807700 | 174500 | 174600 | 174700 | 174500 | 298 |
| 428 | 20250401 | 115800 | 31156788200 | 174600 | 174600 | 174700 | 174600 | 293 |
| 429 | 20250401 | 115700 | 31105622900 | 174600 | 174500 | 174600 | 174500 | 136 |
| 430 | 20250401 | 115600 | 31081884600 | 174600 | 174500 | 174600 | 174400 | 503 |
| 431 | 20250401 | 115500 | 30994115300 | 174500 | 174600 | 174600 | 174500 | 21 |
| 432 | 20250401 | 115400 | 30990450500 | 174500 | 174600 | 174700 | 174500 | 32 |
| 433 | 20250401 | 115300 | 30984863900 | 174800 | 174400 | 174800 | 174200 | 1807 |
| 434 | 20250401 | 115200 | 30669727200 | 174400 | 174400 | 174400 | 174300 | 194 |
| 435 | 20250401 | 115100 | 30635894600 | 174300 | 174300 | 174400 | 174300 | 50 |
| 436 | 20250401 | 115000 | 30627176300 | 174300 | 174400 | 174500 | 174300 | 156 |
| 437 | 20250401 | 114900 | 30599970600 | 174500 | 174400 | 174500 | 174400 | 21 |
| 438 | 20250401 | 114800 | 30596307500 | 174400 | 174500 | 174600 | 174400 | 716 |
| 439 | 20250401 | 114700 | 30471382100 | 174550 | 174600 | 174600 | 174500 | 862 |
| 440 | 20250401 | 114600 | 30320927100 | 174700 | 174700 | 174800 | 174700 | 72 |
| 441 | 20250401 | 114500 | 30308348600 | 174800 | 174800 | 174800 | 174700 | 53 |
| 442 | 20250401 | 114400 | 30299087650 | 174800 | 174800 | 174800 | 174700 | 35 |
| 443 | 20250401 | 114300 | 30292970850 | 174700 | 174600 | 174700 | 174600 | 225 |
| 444 | 20250401 | 114200 | 30253665750 | 174600 | 174600 | 174800 | 174600 | 211 |
| 445 | 20250401 | 114100 | 30216803350 | 174700 | 174600 | 174700 | 174500 | 178 |
| 446 | 20250401 | 114000 | 30185714250 | 174600 | 174500 | 174700 | 174400 | 302 |
| 447 | 20250401 | 113900 | 30132994750 | 174500 | 174400 | 174600 | 174300 | 241 |
| 448 | 20250401 | 113800 | 30090936750 | 174400 | 174500 | 174600 | 174200 | 980 |
| 449 | 20250401 | 113700 | 29920019550 | 174600 | 174600 | 174700 | 174500 | 607 |
| 450 | 20250401 | 113600 | 29814039350 | 174600 | 174700 | 174700 | 174600 | 108 |
| 451 | 20250401 | 113500 | 29795175450 | 174700 | 174700 | 174700 | 174600 | 383 |
| 452 | 20250401 | 113400 | 29728267700 | 174600 | 174950 | 174950 | 174600 | 597 |
| 453 | 20250401 | 113300 | 29623902250 | 174900 | 174900 | 175000 | 174900 | 35 |
| 454 | 20250401 | 113200 | 29617779100 | 174900 | 174900 | 175000 | 174800 | 126 |
| 455 | 20250401 | 113100 | 29595741600 | 174900 | 175000 | 175000 | 174800 | 542 |
| 456 | 20250401 | 113000 | 29500945900 | 175000 | 175200 | 175200 | 174900 | 492 |
| 457 | 20250401 | 112900 | 29414827300 | 175200 | 175200 | 175300 | 175200 | 330 |
| 458 | 20250401 | 112800 | 29356998100 | 175300 | 175400 | 175400 | 175200 | 318 |
| 459 | 20250401 | 112700 | 29301254900 | 175400 | 175400 | 175500 | 175300 | 747 |
| 460 | 20250401 | 112600 | 29170258400 | 175400 | 175500 | 175500 | 175400 | 270 |
| 461 | 20250401 | 112500 | 29122889050 | 175400 | 175500 | 175700 | 175300 | 932 |
| 462 | 20250401 | 112400 | 28959340450 | 175500 | 175300 | 175500 | 175300 | 388 |
| 463 | 20250401 | 112300 | 28891275350 | 175400 | 175250 | 175500 | 175200 | 849 |
| 464 | 20250401 | 112200 | 28742393050 | 175250 | 175100 | 175300 | 175100 | 267 |
| 465 | 20250401 | 112100 | 28695598400 | 175100 | 175000 | 175100 | 174900 | 324 |
| 466 | 20250401 | 112000 | 28638897800 | 174900 | 174900 | 175000 | 174900 | 445 |
| 467 | 20250401 | 111900 | 28561062100 | 174900 | 174700 | 174900 | 174700 | 788 |
| 468 | 20250401 | 111800 | 28423369050 | 174600 | 174800 | 174800 | 174600 | 197 |
| 469 | 20250401 | 111700 | 28388942950 | 174600 | 174500 | 174800 | 174500 | 637 |
| 470 | 20250401 | 111600 | 28277725850 | 174400 | 174200 | 174500 | 174200 | 609 |
| 471 | 20250401 | 111500 | 28171543100 | 174200 | 174300 | 174300 | 174200 | 35 |
| 472 | 20250401 | 111400 | 28165444600 | 174300 | 174200 | 174400 | 174200 | 173 |
| 473 | 20250401 | 111300 | 28135292300 | 174200 | 174200 | 174300 | 174200 | 135 |
| 474 | 20250401 | 111200 | 28111773200 | 174200 | 174000 | 174200 | 174000 | 187 |
| 475 | 20250401 | 111100 | 28079218000 | 174200 | 173800 | 174300 | 173800 | 315 |
| 476 | 20250401 | 111000 | 28024415400 | 173900 | 174200 | 174200 | 173800 | 572 |
| 477 | 20250401 | 110900 | 27924894900 | 174300 | 173800 | 174300 | 173800 | 485 |
| 478 | 20250401 | 110800 | 27840457700 | 173900 | 174000 | 174000 | 173800 | 469 |
| 479 | 20250401 | 110700 | 27758904000 | 174100 | 173900 | 174100 | 173900 | 228 |
| 480 | 20250401 | 110600 | 27719234400 | 173900 | 174000 | 174100 | 173800 | 416 |
| 481 | 20250401 | 110500 | 27646892200 | 174000 | 174300 | 174400 | 174000 | 1625 |
| 482 | 20250401 | 110400 | 27363797900 | 174300 | 174500 | 174500 | 174250 | 766 |
| 483 | 20250401 | 110300 | 27230263800 | 174400 | 174200 | 174500 | 174000 | 694 |
| 484 | 20250401 | 110200 | 27109312000 | 174200 | 174000 | 174200 | 174000 | 637 |
| 485 | 20250401 | 110100 | 26998405150 | 174000 | 174050 | 174100 | 174000 | 488 |
| 486 | 20250401 | 110000 | 26913476050 | 174050 | 174000 | 174100 | 173800 | 578 |
| 487 | 20250401 | 105900 | 26812964300 | 174000 | 173900 | 174100 | 173900 | 513 |
| 488 | 20250401 | 105800 | 26723716800 | 173900 | 173800 | 173900 | 173800 | 236 |
| 489 | 20250401 | 105700 | 26682690500 | 173800 | 173400 | 173900 | 173400 | 857 |
| 490 | 20250401 | 105600 | 26533821500 | 173400 | 173500 | 173600 | 173400 | 380 |
| 491 | 20250401 | 105500 | 26467906900 | 173400 | 173500 | 173700 | 173300 | 502 |
| 492 | 20250401 | 105400 | 26380825700 | 173400 | 173600 | 173700 | 173400 | 605 |
| 493 | 20250401 | 105300 | 26275859700 | 173600 | 173700 | 173900 | 173500 | 770 |
| 494 | 20250401 | 105200 | 26142131600 | 173700 | 174200 | 174200 | 173600 | 2113 |
| 495 | 20250401 | 105100 | 25774686700 | 174100 | 174000 | 174200 | 173900 | 448 |
| 496 | 20250401 | 105000 | 25696688400 | 173900 | 174100 | 174200 | 173900 | 765 |
| 497 | 20250401 | 104900 | 25563565600 | 174100 | 173900 | 174100 | 173500 | 839 |
| 498 | 20250401 | 104800 | 25417669300 | 173900 | 173600 | 174100 | 173400 | 2518 |
| 499 | 20250401 | 104700 | 24979896900 | 173600 | 173300 | 173600 | 173200 | 555 |
| 500 | 20250401 | 104600 | 24883647400 | 173300 | 172800 | 173300 | 172700 | 1451 |
| 501 | 20250401 | 104500 | 24632732350 | 172800 | 172300 | 172800 | 172100 | 1607 |
| 502 | 20250401 | 104400 | 24355646550 | 172300 | 171800 | 172300 | 171600 | 913 |
| 503 | 20250401 | 104300 | 24198545850 | 171800 | 171600 | 171900 | 171600 | 489 |
| 504 | 20250401 | 104200 | 24114566050 | 171700 | 172100 | 172100 | 171400 | 1142 |
| 505 | 20250401 | 104100 | 23918504750 | 172000 | 171800 | 172100 | 171700 | 544 |
| 506 | 20250401 | 104000 | 23824974350 | 171800 | 171600 | 171800 | 171500 | 433 |
| 507 | 20250401 | 103900 | 23750672450 | 171600 | 171600 | 171700 | 171500 | 223 |
| 508 | 20250401 | 103800 | 23712404150 | 171700 | 171800 | 171800 | 171600 | 209 |
| 509 | 20250401 | 103700 | 23676508750 | 171800 | 171800 | 171800 | 171700 | 61 |
| 510 | 20250401 | 103600 | 23666034450 | 171800 | 171800 | 172000 | 171500 | 430 |
| 511 | 20250401 | 103500 | 23592155350 | 171700 | 171400 | 171900 | 171400 | 786 |
| 512 | 20250401 | 103400 | 23457357000 | 171400 | 171800 | 171800 | 171300 | 543 |
| 513 | 20250401 | 103300 | 23364209450 | 171800 | 171800 | 171800 | 171700 | 61 |
| 514 | 20250401 | 103200 | 23353730050 | 171800 | 171800 | 172000 | 171700 | 457 |
| 515 | 20250401 | 103100 | 23275237850 | 171800 | 172000 | 172300 | 171500 | 1551 |
| 516 | 20250401 | 103000 | 23008889250 | 172000 | 171800 | 172200 | 171800 | 387 |
| 517 | 20250401 | 102900 | 22942317250 | 172000 | 171600 | 172000 | 171500 | 512 |
| 518 | 20250401 | 102800 | 22854375350 | 171600 | 171700 | 172100 | 171500 | 719 |
| 519 | 20250401 | 102700 | 22730840750 | 171700 | 171400 | 172000 | 171300 | 659 |
| 520 | 20250401 | 102600 | 22617766950 | 171400 | 171600 | 171600 | 171300 | 1448 |
| 521 | 20250401 | 102500 | 22369543950 | 171500 | 171650 | 171700 | 171400 | 599 |
| 522 | 20250401 | 102400 | 22266754200 | 171600 | 171600 | 171700 | 171500 | 417 |
| 523 | 20250401 | 102300 | 22195197700 | 171600 | 172000 | 172100 | 171400 | 1939 |
| 524 | 20250401 | 102200 | 21862330200 | 171900 | 171900 | 172000 | 171800 | 214 |
| 525 | 20250401 | 102100 | 21825545300 | 171900 | 172000 | 172100 | 171600 | 756 |
| 526 | 20250401 | 102000 | 21695550800 | 171800 | 171700 | 172000 | 171700 | 1261 |
| 527 | 20250401 | 101900 | 21478862900 | 171600 | 171800 | 172000 | 171600 | 2337 |
| 528 | 20250401 | 101800 | 21077324100 | 171800 | 171900 | 172000 | 171700 | 711 |
| 529 | 20250401 | 101700 | 20955132700 | 171900 | 171700 | 172000 | 171600 | 795 |
| 530 | 20250401 | 101600 | 20818615700 | 171600 | 171600 | 171700 | 171500 | 315 |
| 531 | 20250401 | 101500 | 20764566600 | 171600 | 171700 | 171700 | 171300 | 690 |
| 532 | 20250401 | 101400 | 20646241900 | 171700 | 171800 | 172000 | 171700 | 732 |
| 533 | 20250401 | 101300 | 20520486650 | 171800 | 171500 | 172100 | 171500 | 1338 |
| 534 | 20250401 | 101200 | 20290636750 | 171500 | 171500 | 171600 | 171400 | 710 |
| 535 | 20250401 | 101100 | 20168854150 | 171500 | 170900 | 171700 | 170900 | 2977 |
| 536 | 20250401 | 101000 | 19658707750 | 171000 | 171000 | 171100 | 170800 | 882 |
| 537 | 20250401 | 100900 | 19507966250 | 171000 | 170900 | 171100 | 170700 | 979 |
| 538 | 20250401 | 100800 | 19340603300 | 170800 | 171500 | 171600 | 170300 | 5547 |
| 539 | 20250401 | 100700 | 18392106900 | 171600 | 171600 | 171700 | 171300 | 1418 |
| 540 | 20250401 | 100600 | 18148935700 | 171600 | 171700 | 171700 | 171500 | 1955 |
| 541 | 20250401 | 100500 | 17813510000 | 171800 | 171800 | 171900 | 171700 | 1290 |
| 542 | 20250401 | 100400 | 17591944350 | 171800 | 171900 | 171900 | 171700 | 1302 |
| 543 | 20250401 | 100300 | 17368318200 | 171800 | 172100 | 172300 | 171800 | 2007 |
| 544 | 20250401 | 100200 | 17023213200 | 171900 | 171900 | 172100 | 171850 | 974 |
| 545 | 20250401 | 100100 | 16855716350 | 171900 | 172400 | 172500 | 171900 | 1829 |
| 546 | 20250401 | 100000 | 16540823350 | 172400 | 172100 | 172700 | 172000 | 939 |
| 547 | 20250401 | 095900 | 16378854450 | 172200 | 172600 | 172600 | 171800 | 4073 |
| 548 | 20250401 | 095800 | 15678270250 | 172600 | 173200 | 173200 | 172500 | 3238 |
| 549 | 20250401 | 095700 | 15118479100 | 173200 | 173500 | 173600 | 173100 | 2510 |
| 550 | 20250401 | 095600 | 14683524200 | 173500 | 174000 | 174000 | 173500 | 1701 |
| 551 | 20250401 | 095500 | 14388107350 | 174000 | 174200 | 174200 | 173800 | 2397 |
| 552 | 20250401 | 095400 | 13971006050 | 174200 | 174200 | 174200 | 174100 | 279 |
| 553 | 20250401 | 095300 | 13922420150 | 174300 | 174300 | 174300 | 174200 | 686 |
| 554 | 20250401 | 095200 | 13802878050 | 174300 | 174200 | 174400 | 174200 | 246 |
| 555 | 20250401 | 095100 | 13760005150 | 174300 | 174400 | 174500 | 174100 | 806 |
| 556 | 20250401 | 095000 | 13619508750 | 174500 | 174700 | 174700 | 174200 | 2292 |
| 557 | 20250401 | 094900 | 13219674250 | 174700 | 174800 | 174900 | 174600 | 260 |
| 558 | 20250401 | 094800 | 13174238350 | 174800 | 175300 | 175300 | 174700 | 821 |
| 559 | 20250401 | 094700 | 13030566900 | 175000 | 174700 | 175300 | 174600 | 1539 |
| 560 | 20250401 | 094600 | 12761523000 | 174600 | 174600 | 174700 | 174600 | 152 |
| 561 | 20250401 | 094500 | 12734981800 | 174600 | 174700 | 174900 | 174500 | 655 |
| 562 | 20250401 | 094400 | 12620573050 | 174700 | 174400 | 174700 | 174300 | 1092 |
| 563 | 20250401 | 094300 | 12429960350 | 174400 | 174350 | 174600 | 174300 | 905 |
| 564 | 20250401 | 094200 | 12272077500 | 174350 | 174700 | 174800 | 174300 | 591 |
| 565 | 20250401 | 094100 | 12168894100 | 174900 | 174400 | 174900 | 174300 | 902 |
| 566 | 20250401 | 094000 | 12011423700 | 174400 | 174500 | 174500 | 174300 | 1323 |
| 567 | 20250401 | 093900 | 11780673750 | 174450 | 174900 | 174900 | 174200 | 1480 |
| 568 | 20250401 | 093800 | 11522361300 | 174800 | 175000 | 175000 | 174600 | 1316 |
| 569 | 20250401 | 093700 | 11292334800 | 174900 | 174600 | 174900 | 174500 | 1369 |
| 570 | 20250401 | 093600 | 11053086100 | 174600 | 175200 | 175400 | 174600 | 2715 |
| 571 | 20250401 | 093500 | 10577786900 | 175100 | 175300 | 175300 | 175100 | 997 |
| 572 | 20250401 | 093400 | 10403112500 | 175200 | 175200 | 175300 | 175200 | 117 |
| 573 | 20250401 | 093300 | 10382607800 | 175200 | 175100 | 175300 | 175000 | 1351 |
| 574 | 20250401 | 093200 | 10146021600 | 175000 | 175700 | 175800 | 175000 | 2396 |
| 575 | 20250401 | 093100 | 9725790100 | 175700 | 175700 | 175800 | 175600 | 645 |
| 576 | 20250401 | 093000 | 9612498700 | 175800 | 176100 | 176300 | 175700 | 941 |
| 577 | 20250401 | 092900 | 9446942200 | 176100 | 176300 | 176500 | 176100 | 676 |
| 578 | 20250401 | 092800 | 9327803000 | 176300 | 176500 | 177100 | 176300 | 796 |
| 579 | 20250401 | 092700 | 9187248200 | 176300 | 177100 | 177400 | 176200 | 1117 |
| 580 | 20250401 | 092600 | 8989895400 | 177100 | 177100 | 177300 | 176900 | 1375 |
| 581 | 20250401 | 092500 | 8746513800 | 177000 | 177500 | 177500 | 177000 | 629 |
| 582 | 20250401 | 092400 | 8635010300 | 177500 | 177200 | 177500 | 177100 | 1695 |
| 583 | 20250401 | 092300 | 8334580800 | 177200 | 177150 | 177200 | 177000 | 620 |
| 584 | 20250401 | 092200 | 8224807750 | 177100 | 176800 | 177200 | 176400 | 1592 |
| 585 | 20250401 | 092100 | 7943511250 | 176700 | 177000 | 177000 | 176600 | 758 |
| 586 | 20250401 | 092000 | 7809558650 | 177000 | 177300 | 177300 | 176900 | 1333 |
| 587 | 20250401 | 091900 | 7573491050 | 177300 | 177500 | 177700 | 177200 | 783 |
| 588 | 20250401 | 091800 | 7434541350 | 177500 | 177400 | 177500 | 177300 | 2090 |
| 589 | 20250401 | 091700 | 7063690400 | 177450 | 177000 | 177600 | 176900 | 1392 |
| 590 | 20250401 | 091600 | 6816989200 | 177000 | 177500 | 177500 | 176800 | 982 |
| 591 | 20250401 | 091500 | 6643058450 | 177500 | 177600 | 177700 | 177400 | 1367 |
| 592 | 20250401 | 091400 | 6400398450 | 177500 | 177900 | 178000 | 177400 | 1919 |
| 593 | 20250401 | 091300 | 6059734250 | 177900 | 177800 | 178000 | 177600 | 1860 |
| 594 | 20250401 | 091200 | 5729152350 | 177700 | 177500 | 177800 | 177400 | 1731 |
| 595 | 20250401 | 091100 | 5421790900 | 177500 | 177700 | 177900 | 177400 | 1831 |
| 596 | 20250401 | 091000 | 5096567600 | 177700 | 177200 | 178000 | 177200 | 1861 |
| 597 | 20250401 | 090900 | 4766215600 | 177200 | 176900 | 177200 | 176900 | 1226 |
| 598 | 20250401 | 090800 | 4549154900 | 176900 | 176200 | 176900 | 176200 | 1551 |
| 599 | 20250401 | 090700 | 4275402500 | 176100 | 176300 | 176500 | 175900 | 2493 |
| 600 | 20250401 | 090600 | 3835922400 | 176100 | 176500 | 176800 | 176100 | 2094 |
| 601 | 20250401 | 090500 | 3466503100 | 176400 | 176200 | 177000 | 175700 | 3046 |
| 602 | 20250401 | 090400 | 2929640800 | 176500 | 177300 | 177300 | 176100 | 2629 |
| 603 | 20250401 | 090300 | 2464832500 | 177300 | 177500 | 177500 | 177100 | 732 |
| 604 | 20250401 | 090200 | 2335013200 | 177500 | 177000 | 177500 | 176600 | 1895 |
| 605 | 20250401 | 090100 | 1999507700 | 177000 | 177400 | 177900 | 176700 | 1633 |
| 606 | 20250401 | 090000 | 1710430200 | 177400 | 176900 | 178600 | 176900 | 9630 |