36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 3 | 20250401 | 190700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 4 | 20250401 | 190600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 5 | 20250401 | 190500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 6 | 20250401 | 190400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 7 | 20250401 | 190300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 8 | 20250401 | 190200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 9 | 20250401 | 190100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 10 | 20250401 | 190000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 11 | 20250401 | 185900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 12 | 20250401 | 185800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 13 | 20250401 | 185700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 14 | 20250401 | 185600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 15 | 20250401 | 185500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 16 | 20250401 | 185400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 17 | 20250401 | 185300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 18 | 20250401 | 185200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 19 | 20250401 | 185100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 20 | 20250401 | 185000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 21 | 20250401 | 184900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 22 | 20250401 | 184800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 23 | 20250401 | 184700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 24 | 20250401 | 184600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 25 | 20250401 | 184500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 26 | 20250401 | 184400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 27 | 20250401 | 184300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 28 | 20250401 | 184200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 29 | 20250401 | 184100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 30 | 20250401 | 184000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 31 | 20250401 | 183900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 32 | 20250401 | 183800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 33 | 20250401 | 183700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 34 | 20250401 | 183600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 35 | 20250401 | 183500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 36 | 20250401 | 183400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 37 | 20250401 | 183300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 38 | 20250401 | 183200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 39 | 20250401 | 183100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 40 | 20250401 | 183000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 41 | 20250401 | 182900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 42 | 20250401 | 182800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 43 | 20250401 | 182700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 44 | 20250401 | 182600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 45 | 20250401 | 182500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 46 | 20250401 | 182400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 47 | 20250401 | 182300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 48 | 20250401 | 182200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 49 | 20250401 | 182100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 50 | 20250401 | 182000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 51 | 20250401 | 181900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 52 | 20250401 | 181800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 53 | 20250401 | 181700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 54 | 20250401 | 181600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 55 | 20250401 | 181500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 56 | 20250401 | 181400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 57 | 20250401 | 181300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 58 | 20250401 | 181200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 59 | 20250401 | 181100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 60 | 20250401 | 181000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 61 | 20250401 | 180900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 62 | 20250401 | 180800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 63 | 20250401 | 180700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 64 | 20250401 | 180600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 65 | 20250401 | 180500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 66 | 20250401 | 180400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 67 | 20250401 | 180300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 68 | 20250401 | 180200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 69 | 20250401 | 180100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 70 | 20250401 | 180000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 71 | 20250401 | 175900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 72 | 20250401 | 175800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 73 | 20250401 | 175700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 74 | 20250401 | 175600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 75 | 20250401 | 175500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 76 | 20250401 | 175400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 77 | 20250401 | 175300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 78 | 20250401 | 175200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 79 | 20250401 | 175100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 80 | 20250401 | 175000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 81 | 20250401 | 174900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 82 | 20250401 | 174800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 83 | 20250401 | 174700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 84 | 20250401 | 174600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 85 | 20250401 | 174500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 86 | 20250401 | 174400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 87 | 20250401 | 174300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 88 | 20250401 | 174200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 89 | 20250401 | 174100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 90 | 20250401 | 174000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 91 | 20250401 | 173900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 92 | 20250401 | 173800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 93 | 20250401 | 173700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 94 | 20250401 | 173600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 95 | 20250401 | 173500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 96 | 20250401 | 173400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 97 | 20250401 | 173300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 98 | 20250401 | 173200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 99 | 20250401 | 173100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 100 | 20250401 | 173000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 101 | 20250401 | 172900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 102 | 20250401 | 172800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 103 | 20250401 | 172700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 104 | 20250401 | 172600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 105 | 20250401 | 172500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 106 | 20250401 | 172400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 107 | 20250401 | 172300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 108 | 20250401 | 172200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 109 | 20250401 | 172100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 110 | 20250401 | 172000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 111 | 20250401 | 171900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 112 | 20250401 | 171800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 113 | 20250401 | 171700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 114 | 20250401 | 171600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 115 | 20250401 | 171500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 116 | 20250401 | 171400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 117 | 20250401 | 171300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 118 | 20250401 | 171200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 119 | 20250401 | 171100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 120 | 20250401 | 171000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 121 | 20250401 | 170900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 122 | 20250401 | 170800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 123 | 20250401 | 170700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 124 | 20250401 | 170600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 125 | 20250401 | 170500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 126 | 20250401 | 170400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 127 | 20250401 | 170300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 128 | 20250401 | 170200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 129 | 20250401 | 170100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 130 | 20250401 | 170000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 131 | 20250401 | 165900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 132 | 20250401 | 165800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 133 | 20250401 | 165700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 134 | 20250401 | 165600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 135 | 20250401 | 165500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 136 | 20250401 | 165400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 137 | 20250401 | 165300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 138 | 20250401 | 165200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 139 | 20250401 | 165100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 140 | 20250401 | 165000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 141 | 20250401 | 164900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 142 | 20250401 | 164800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 143 | 20250401 | 164700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 144 | 20250401 | 164600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 145 | 20250401 | 164500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 146 | 20250401 | 164400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 147 | 20250401 | 164300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 148 | 20250401 | 164200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 149 | 20250401 | 164100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 150 | 20250401 | 164000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 151 | 20250401 | 163900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 152 | 20250401 | 163800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 153 | 20250401 | 163700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 154 | 20250401 | 163600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 155 | 20250401 | 163500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 156 | 20250401 | 163400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 157 | 20250401 | 163300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 158 | 20250401 | 163200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 159 | 20250401 | 163100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 160 | 20250401 | 163000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 161 | 20250401 | 162900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 162 | 20250401 | 162800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 163 | 20250401 | 162700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 164 | 20250401 | 162600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 165 | 20250401 | 162500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 166 | 20250401 | 162400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 167 | 20250401 | 162300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 168 | 20250401 | 162200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 169 | 20250401 | 162100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 170 | 20250401 | 162000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 171 | 20250401 | 161900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 172 | 20250401 | 161800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 173 | 20250401 | 161700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 174 | 20250401 | 161600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 175 | 20250401 | 161500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 176 | 20250401 | 161400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 177 | 20250401 | 161300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 178 | 20250401 | 161200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 179 | 20250401 | 161100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 180 | 20250401 | 161000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 181 | 20250401 | 160900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 182 | 20250401 | 160800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 183 | 20250401 | 160700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 184 | 20250401 | 160600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 185 | 20250401 | 160500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 186 | 20250401 | 160400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 187 | 20250401 | 160300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 188 | 20250401 | 160200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 189 | 20250401 | 160100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 190 | 20250401 | 160000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 191 | 20250401 | 155900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 192 | 20250401 | 155800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 193 | 20250401 | 155700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 194 | 20250401 | 155600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 195 | 20250401 | 155500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 196 | 20250401 | 155400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 197 | 20250401 | 155300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 198 | 20250401 | 155200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 199 | 20250401 | 155100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 200 | 20250401 | 155000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 201 | 20250401 | 154900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 202 | 20250401 | 154800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 203 | 20250401 | 154700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 204 | 20250401 | 154600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 205 | 20250401 | 154500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 206 | 20250401 | 154400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 207 | 20250401 | 154300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 208 | 20250401 | 154200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 209 | 20250401 | 154100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 210 | 20250401 | 154000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 211 | 20250401 | 153900 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 212 | 20250401 | 153800 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 213 | 20250401 | 153700 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 214 | 20250401 | 153600 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 215 | 20250401 | 153500 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 216 | 20250401 | 153400 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 217 | 20250401 | 153300 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 218 | 20250401 | 153200 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 219 | 20250401 | 153100 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 220 | 20250401 | 153000 | 228500142500 | 673000 | 673000 | 673000 | 673000 | 14011 |
| 221 | 20250401 | 152900 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 222 | 20250401 | 152800 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 223 | 20250401 | 152700 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 224 | 20250401 | 152600 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 225 | 20250401 | 152500 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 226 | 20250401 | 152400 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 227 | 20250401 | 152300 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 228 | 20250401 | 152200 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 229 | 20250401 | 152100 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 230 | 20250401 | 152000 | 219070739500 | 673000 | 673000 | 673000 | 673000 | 0 |
| 231 | 20250401 | 151900 | 219070739500 | 673000 | 673000 | 673000 | 672000 | 891 |
| 232 | 20250401 | 151800 | 218471645000 | 672500 | 673000 | 673000 | 672000 | 364 |
| 233 | 20250401 | 151700 | 218226868000 | 673000 | 674000 | 674000 | 672000 | 617 |
| 234 | 20250401 | 151600 | 217811584000 | 673000 | 673000 | 674000 | 673000 | 910 |
| 235 | 20250401 | 151500 | 217198710500 | 673000 | 673000 | 674000 | 672000 | 882 |
| 236 | 20250401 | 151400 | 216605302500 | 672000 | 672000 | 673000 | 672000 | 637 |
| 237 | 20250401 | 151300 | 216177036500 | 673000 | 673000 | 673000 | 672000 | 184 |
| 238 | 20250401 | 151200 | 216053212500 | 672000 | 673000 | 673000 | 672000 | 233 |
| 239 | 20250401 | 151100 | 215896433500 | 673000 | 675000 | 675000 | 673000 | 2535 |
| 240 | 20250401 | 151000 | 214188012500 | 675000 | 675000 | 675000 | 674000 | 1814 |
| 241 | 20250401 | 150900 | 212963673500 | 674000 | 675000 | 675000 | 674000 | 384 |
| 242 | 20250401 | 150800 | 212704742500 | 675000 | 674000 | 675000 | 674000 | 202 |
| 243 | 20250401 | 150700 | 212568505500 | 674000 | 673000 | 675000 | 672000 | 2133 |
| 244 | 20250401 | 150600 | 211131308500 | 674000 | 673000 | 674000 | 673000 | 211 |
| 245 | 20250401 | 150500 | 210989202000 | 673000 | 673000 | 674000 | 672000 | 969 |
| 246 | 20250401 | 150400 | 210337059500 | 672000 | 672000 | 673000 | 672000 | 377 |
| 247 | 20250401 | 150300 | 210083586000 | 672000 | 673000 | 673000 | 672000 | 162 |
| 248 | 20250401 | 150200 | 209974646000 | 673000 | 674000 | 674000 | 672000 | 1051 |
| 249 | 20250401 | 150100 | 209267643000 | 674000 | 674000 | 674000 | 673000 | 881 |
| 250 | 20250401 | 150000 | 208674520000 | 673500 | 674000 | 674000 | 673000 | 191 |
| 251 | 20250401 | 145900 | 208545866500 | 674000 | 674000 | 674000 | 673000 | 204 |
| 252 | 20250401 | 145800 | 208408426000 | 674000 | 674000 | 674000 | 673000 | 623 |
| 253 | 20250401 | 145700 | 207988969000 | 674000 | 674000 | 674000 | 673000 | 133 |
| 254 | 20250401 | 145600 | 207899351500 | 674000 | 673000 | 674000 | 673000 | 455 |
| 255 | 20250401 | 145500 | 207592895500 | 674000 | 673000 | 674000 | 673000 | 464 |
| 256 | 20250401 | 145400 | 207280544500 | 674000 | 673000 | 674000 | 673000 | 213 |
| 257 | 20250401 | 145300 | 207137037500 | 673000 | 673000 | 674000 | 673000 | 730 |
| 258 | 20250401 | 145200 | 206645547500 | 674000 | 674000 | 674000 | 673000 | 110 |
| 259 | 20250401 | 145100 | 206571454500 | 674000 | 674000 | 674000 | 673000 | 660 |
| 260 | 20250401 | 145000 | 206127140000 | 674000 | 673500 | 674000 | 673000 | 231 |
| 261 | 20250401 | 144900 | 205971526500 | 673500 | 675000 | 675000 | 673000 | 381 |
| 262 | 20250401 | 144800 | 205714724000 | 675000 | 675000 | 675000 | 674000 | 492 |
| 263 | 20250401 | 144700 | 205382989000 | 674000 | 675000 | 675000 | 674000 | 599 |
| 264 | 20250401 | 144600 | 204979148000 | 675000 | 674000 | 675000 | 674000 | 209 |
| 265 | 20250401 | 144500 | 204838122000 | 675000 | 675000 | 675000 | 674000 | 281 |
| 266 | 20250401 | 144400 | 204648492000 | 675000 | 675000 | 675000 | 673500 | 607 |
| 267 | 20250401 | 144300 | 204239302500 | 674000 | 675000 | 675000 | 674000 | 212 |
| 268 | 20250401 | 144200 | 204096244500 | 675000 | 674000 | 675000 | 674000 | 274 |
| 269 | 20250401 | 144100 | 203911434000 | 674000 | 673000 | 675000 | 673000 | 344 |
| 270 | 20250401 | 144000 | 203679515000 | 674000 | 674000 | 674000 | 673000 | 169 |
| 271 | 20250401 | 143900 | 203565654000 | 674000 | 675000 | 676000 | 672000 | 3443 |
| 272 | 20250401 | 143800 | 201243305500 | 674000 | 674000 | 675000 | 673000 | 793 |
| 273 | 20250401 | 143700 | 200708833500 | 674000 | 673000 | 674000 | 673000 | 570 |
| 274 | 20250401 | 143600 | 200325113000 | 673000 | 672000 | 673000 | 672000 | 151 |
| 275 | 20250401 | 143500 | 200223526000 | 673000 | 673000 | 673000 | 672000 | 159 |
| 276 | 20250401 | 143400 | 200116567500 | 673000 | 673000 | 674000 | 672000 | 230 |
| 277 | 20250401 | 143300 | 199961802000 | 673000 | 674000 | 674000 | 673000 | 1127 |
| 278 | 20250401 | 143200 | 199203231500 | 674000 | 674000 | 674000 | 673000 | 340 |
| 279 | 20250401 | 143100 | 198974130000 | 674000 | 673000 | 674000 | 673000 | 206 |
| 280 | 20250401 | 143000 | 198835341000 | 674000 | 674000 | 674000 | 673000 | 309 |
| 281 | 20250401 | 142900 | 198627162500 | 674000 | 674000 | 674000 | 673000 | 206 |
| 282 | 20250401 | 142800 | 198488340500 | 674000 | 674000 | 674000 | 673000 | 189 |
| 283 | 20250401 | 142700 | 198360993000 | 673000 | 674000 | 674000 | 673000 | 293 |
| 284 | 20250401 | 142600 | 198163539000 | 674000 | 674000 | 674000 | 673000 | 216 |
| 285 | 20250401 | 142500 | 198017970000 | 674000 | 674000 | 674000 | 673000 | 288 |
| 286 | 20250401 | 142400 | 197823933000 | 674000 | 673000 | 674000 | 673000 | 284 |
| 287 | 20250401 | 142300 | 197632600000 | 674000 | 673000 | 674000 | 673000 | 355 |
| 288 | 20250401 | 142200 | 197393372500 | 674000 | 674000 | 674000 | 673000 | 341 |
| 289 | 20250401 | 142100 | 197163594500 | 673000 | 674000 | 674000 | 673000 | 186 |
| 290 | 20250401 | 142000 | 197038280500 | 674000 | 673500 | 674000 | 673000 | 307 |
| 291 | 20250401 | 141900 | 196831397000 | 673500 | 673500 | 674000 | 673000 | 164 |
| 292 | 20250401 | 141800 | 196720920500 | 674000 | 674000 | 674000 | 673000 | 220 |
| 293 | 20250401 | 141700 | 196572737000 | 674000 | 674000 | 674000 | 673000 | 215 |
| 294 | 20250401 | 141600 | 196427911500 | 674000 | 674000 | 674000 | 673000 | 222 |
| 295 | 20250401 | 141500 | 196278296000 | 674000 | 674000 | 674000 | 673000 | 302 |
| 296 | 20250401 | 141400 | 196074902500 | 674000 | 674000 | 674000 | 673000 | 244 |
| 297 | 20250401 | 141300 | 195910504000 | 673000 | 674000 | 674000 | 673000 | 292 |
| 298 | 20250401 | 141200 | 195713752500 | 674000 | 672000 | 674000 | 672000 | 880 |
| 299 | 20250401 | 141100 | 195121441000 | 672000 | 673000 | 673000 | 672000 | 207 |
| 300 | 20250401 | 141000 | 194982200500 | 673000 | 673000 | 673000 | 672000 | 164 |
| 301 | 20250401 | 140900 | 194871867500 | 673000 | 673000 | 673000 | 672000 | 155 |
| 302 | 20250401 | 140800 | 194767600500 | 673000 | 673000 | 673000 | 671000 | 447 |
| 303 | 20250401 | 140700 | 194467159000 | 673000 | 673000 | 673000 | 672000 | 176 |
| 304 | 20250401 | 140600 | 194348800500 | 673000 | 673000 | 673000 | 672000 | 329 |
| 305 | 20250401 | 140500 | 194127587000 | 673000 | 672000 | 673000 | 671000 | 464 |
| 306 | 20250401 | 140400 | 193815778000 | 673000 | 672000 | 673000 | 672000 | 860 |
| 307 | 20250401 | 140300 | 193237507000 | 673000 | 673000 | 673000 | 672000 | 139 |
| 308 | 20250401 | 140200 | 193144009000 | 672000 | 673000 | 674000 | 672000 | 605 |
| 309 | 20250401 | 140100 | 192736750500 | 674000 | 674000 | 674000 | 673000 | 493 |
| 310 | 20250401 | 140000 | 192404839000 | 674000 | 673000 | 674000 | 673000 | 158 |
| 311 | 20250401 | 135900 | 192298420000 | 674000 | 675000 | 675000 | 673000 | 664 |
| 312 | 20250401 | 135800 | 191850728000 | 675000 | 675000 | 675000 | 674000 | 129 |
| 313 | 20250401 | 135700 | 191763682500 | 675000 | 675000 | 675000 | 674000 | 225 |
| 314 | 20250401 | 135600 | 191611860000 | 675000 | 674000 | 675000 | 674000 | 524 |
| 315 | 20250401 | 135500 | 191258498500 | 675000 | 675000 | 675000 | 674000 | 164 |
| 316 | 20250401 | 135400 | 191147828500 | 675000 | 675000 | 675000 | 674000 | 337 |
| 317 | 20250401 | 135300 | 190920499000 | 675000 | 675000 | 675000 | 674000 | 274 |
| 318 | 20250401 | 135200 | 190735622500 | 675000 | 675000 | 675000 | 674000 | 343 |
| 319 | 20250401 | 135100 | 190504213000 | 674500 | 675000 | 675000 | 674000 | 247 |
| 320 | 20250401 | 135000 | 190337539000 | 674500 | 673500 | 675000 | 673000 | 238 |
| 321 | 20250401 | 134900 | 190177115000 | 673500 | 672000 | 674000 | 672000 | 661 |
| 322 | 20250401 | 134800 | 189732119000 | 672000 | 672000 | 673000 | 672000 | 156 |
| 323 | 20250401 | 134700 | 189627173000 | 672500 | 672000 | 673000 | 671000 | 408 |
| 324 | 20250401 | 134600 | 189352925500 | 672000 | 673000 | 673000 | 671500 | 448 |
| 325 | 20250401 | 134500 | 189051764500 | 673000 | 674000 | 674000 | 672000 | 572 |
| 326 | 20250401 | 134400 | 188666882000 | 674000 | 674000 | 675000 | 674000 | 893 |
| 327 | 20250401 | 134300 | 188064381500 | 675000 | 675000 | 675000 | 674000 | 405 |
| 328 | 20250401 | 134200 | 187791127000 | 674000 | 675000 | 675000 | 673000 | 622 |
| 329 | 20250401 | 134100 | 187371836000 | 675000 | 675000 | 676000 | 674000 | 604 |
| 330 | 20250401 | 134000 | 186964169500 | 675000 | 677000 | 677000 | 674000 | 2352 |
| 331 | 20250401 | 133900 | 185375314500 | 677000 | 677000 | 677000 | 676000 | 688 |
| 332 | 20250401 | 133800 | 184909778500 | 677000 | 677000 | 677000 | 676000 | 249 |
| 333 | 20250401 | 133700 | 184741263000 | 677000 | 676000 | 677000 | 676000 | 286 |
| 334 | 20250401 | 133600 | 184547725000 | 677000 | 676000 | 677000 | 676000 | 464 |
| 335 | 20250401 | 133500 | 184233868000 | 677000 | 676000 | 677000 | 675000 | 862 |
| 336 | 20250401 | 133400 | 183651036000 | 676000 | 675000 | 676000 | 675000 | 311 |
| 337 | 20250401 | 133300 | 183440969500 | 676000 | 675000 | 676000 | 674000 | 606 |
| 338 | 20250401 | 133200 | 183031894000 | 675000 | 675000 | 675000 | 674000 | 246 |
| 339 | 20250401 | 133100 | 182865875000 | 675000 | 675000 | 675000 | 674000 | 214 |
| 340 | 20250401 | 133000 | 182721461500 | 674000 | 676000 | 677000 | 674000 | 1516 |
| 341 | 20250401 | 132900 | 181697018500 | 676000 | 674000 | 676000 | 673000 | 6222 |
| 342 | 20250401 | 132800 | 177498181000 | 674000 | 674000 | 674000 | 673000 | 533 |
| 343 | 20250401 | 132700 | 177138974500 | 674000 | 673000 | 674000 | 672000 | 1498 |
| 344 | 20250401 | 132600 | 176130686500 | 673000 | 673000 | 673000 | 672000 | 294 |
| 345 | 20250401 | 132500 | 175932845500 | 673000 | 673000 | 673000 | 672000 | 278 |
| 346 | 20250401 | 132400 | 175745834000 | 673000 | 672000 | 673000 | 671000 | 806 |
| 347 | 20250401 | 132300 | 175204125500 | 672000 | 672000 | 672000 | 671000 | 143 |
| 348 | 20250401 | 132200 | 175108093500 | 672000 | 672000 | 672000 | 671000 | 213 |
| 349 | 20250401 | 132100 | 174965007000 | 671500 | 671000 | 672000 | 671000 | 117 |
| 350 | 20250401 | 132000 | 174886414500 | 671500 | 672000 | 672000 | 671000 | 233 |
| 351 | 20250401 | 131900 | 174729879500 | 672000 | 670000 | 672000 | 670000 | 203 |
| 352 | 20250401 | 131800 | 174593673500 | 670000 | 670500 | 672000 | 670000 | 475 |
| 353 | 20250401 | 131700 | 174274932000 | 670500 | 671000 | 673000 | 670000 | 1893 |
| 354 | 20250401 | 131600 | 173003544500 | 671000 | 671000 | 671000 | 670000 | 166 |
| 355 | 20250401 | 131500 | 172892218500 | 671000 | 671000 | 671000 | 670000 | 310 |
| 356 | 20250401 | 131400 | 172684232000 | 671000 | 670500 | 671000 | 670000 | 194 |
| 357 | 20250401 | 131300 | 172554074000 | 671000 | 671000 | 671000 | 670000 | 253 |
| 358 | 20250401 | 131200 | 172384361500 | 670000 | 671000 | 671500 | 670000 | 441 |
| 359 | 20250401 | 131100 | 172088460000 | 671000 | 668000 | 673000 | 668000 | 4551 |
| 360 | 20250401 | 131000 | 169036972500 | 668000 | 669000 | 669000 | 668000 | 132 |
| 361 | 20250401 | 130900 | 168948711000 | 669000 | 668000 | 669000 | 668000 | 140 |
| 362 | 20250401 | 130800 | 168855158000 | 669000 | 668000 | 669000 | 667000 | 545 |
| 363 | 20250401 | 130700 | 168491028500 | 668000 | 669000 | 669000 | 667000 | 432 |
| 364 | 20250401 | 130600 | 168202515000 | 669000 | 669000 | 669000 | 668000 | 390 |
| 365 | 20250401 | 130500 | 167941942000 | 668000 | 669000 | 669000 | 668000 | 244 |
| 366 | 20250401 | 130400 | 167778860500 | 669000 | 668000 | 669000 | 668000 | 323 |
| 367 | 20250401 | 130300 | 167563028500 | 669000 | 668000 | 669000 | 668000 | 118 |
| 368 | 20250401 | 130200 | 167484146000 | 669000 | 669000 | 669000 | 668000 | 83 |
| 369 | 20250401 | 130100 | 167428632000 | 669000 | 669000 | 669000 | 668000 | 57 |
| 370 | 20250401 | 130000 | 167390518500 | 669000 | 670000 | 670000 | 668000 | 692 |
| 371 | 20250401 | 125900 | 166927612500 | 670000 | 668000 | 670000 | 667000 | 1542 |
| 372 | 20250401 | 125800 | 165896534000 | 668000 | 669000 | 669000 | 668000 | 465 |
| 373 | 20250401 | 125700 | 165585861000 | 668000 | 669000 | 669000 | 668000 | 144 |
| 374 | 20250401 | 125600 | 165489578000 | 669000 | 669000 | 669000 | 668000 | 180 |
| 375 | 20250401 | 125500 | 165369262000 | 668000 | 668000 | 669000 | 668000 | 113 |
| 376 | 20250401 | 125400 | 165293692500 | 669000 | 669000 | 669000 | 668000 | 431 |
| 377 | 20250401 | 125300 | 165005707500 | 669000 | 668500 | 669000 | 668000 | 86 |
| 378 | 20250401 | 125200 | 164948200500 | 668500 | 668000 | 669000 | 668000 | 251 |
| 379 | 20250401 | 125100 | 164780476500 | 668000 | 667000 | 669000 | 666000 | 930 |
| 380 | 20250401 | 125000 | 164159600500 | 667000 | 666500 | 667000 | 666000 | 308 |
| 381 | 20250401 | 124900 | 163954321500 | 666500 | 666500 | 668000 | 666000 | 781 |
| 382 | 20250401 | 124800 | 163433463500 | 666500 | 667500 | 668000 | 666000 | 496 |
| 383 | 20250401 | 124700 | 163102637500 | 667500 | 668500 | 669000 | 667000 | 532 |
| 384 | 20250401 | 124600 | 162747332000 | 669000 | 670000 | 670000 | 669000 | 819 |
| 385 | 20250401 | 124500 | 162199309000 | 670000 | 670000 | 670000 | 669000 | 259 |
| 386 | 20250401 | 124400 | 162025887500 | 670000 | 670000 | 670000 | 669000 | 176 |
| 387 | 20250401 | 124300 | 161908000000 | 670000 | 670000 | 670000 | 669000 | 199 |
| 388 | 20250401 | 124200 | 161774752500 | 670000 | 670000 | 670000 | 669000 | 204 |
| 389 | 20250401 | 124100 | 161638145500 | 670000 | 669000 | 670000 | 668000 | 459 |
| 390 | 20250401 | 124000 | 161331009000 | 669000 | 668000 | 669000 | 668000 | 161 |
| 391 | 20250401 | 123900 | 161223345500 | 669000 | 669000 | 669000 | 668000 | 214 |
| 392 | 20250401 | 123800 | 161080250000 | 668000 | 669000 | 669000 | 668000 | 182 |
| 393 | 20250401 | 123700 | 160958526000 | 668000 | 669000 | 669000 | 668000 | 412 |
| 394 | 20250401 | 123600 | 160683147500 | 669000 | 669000 | 669000 | 668000 | 198 |
| 395 | 20250401 | 123500 | 160550722500 | 669000 | 669000 | 669000 | 668000 | 178 |
| 396 | 20250401 | 123400 | 160431733500 | 669000 | 670000 | 670000 | 669000 | 237 |
| 397 | 20250401 | 123300 | 160273091000 | 670000 | 670000 | 671000 | 669000 | 1002 |
| 398 | 20250401 | 123200 | 159601600500 | 670000 | 669000 | 671000 | 668000 | 3416 |
| 399 | 20250401 | 123100 | 157313399500 | 669000 | 668000 | 670000 | 667000 | 2052 |
| 400 | 20250401 | 123000 | 155941568000 | 668000 | 668000 | 668000 | 667000 | 316 |
| 401 | 20250401 | 122900 | 155730517500 | 668000 | 668000 | 669000 | 667000 | 480 |
| 402 | 20250401 | 122800 | 155409939500 | 668000 | 667000 | 669000 | 666000 | 2739 |
| 403 | 20250401 | 122700 | 153581162000 | 667000 | 667000 | 667000 | 666000 | 147 |
| 404 | 20250401 | 122600 | 153483166500 | 667000 | 666500 | 667000 | 666000 | 220 |
| 405 | 20250401 | 122500 | 153336511000 | 666500 | 667000 | 667000 | 666000 | 235 |
| 406 | 20250401 | 122400 | 153179839500 | 666000 | 666000 | 667000 | 665000 | 902 |
| 407 | 20250401 | 122300 | 152578974500 | 666000 | 666000 | 666000 | 665000 | 197 |
| 408 | 20250401 | 122200 | 152447813000 | 666000 | 665000 | 666000 | 665000 | 86 |
| 409 | 20250401 | 122100 | 152390565000 | 665000 | 665000 | 666000 | 664000 | 426 |
| 410 | 20250401 | 122000 | 152107218000 | 665000 | 667000 | 667000 | 665000 | 451 |
| 411 | 20250401 | 121900 | 151807089500 | 667000 | 665000 | 667000 | 664000 | 1694 |
| 412 | 20250401 | 121800 | 150679325000 | 665000 | 665000 | 665000 | 664000 | 188 |
| 413 | 20250401 | 121700 | 150554357000 | 664000 | 665000 | 665000 | 664000 | 202 |
| 414 | 20250401 | 121600 | 150420102500 | 664500 | 665000 | 665000 | 664000 | 470 |
| 415 | 20250401 | 121500 | 150107854500 | 664500 | 665000 | 665000 | 664000 | 355 |
| 416 | 20250401 | 121400 | 149871836000 | 665000 | 665000 | 665000 | 664000 | 234 |
| 417 | 20250401 | 121300 | 149716347500 | 665000 | 663000 | 666000 | 663000 | 1767 |
| 418 | 20250401 | 121200 | 148541765000 | 664000 | 663000 | 664000 | 662000 | 512 |
| 419 | 20250401 | 121100 | 148202234500 | 663000 | 662500 | 663000 | 662000 | 237 |
| 420 | 20250401 | 121000 | 148045152500 | 663000 | 663000 | 663000 | 662500 | 174 |
| 421 | 20250401 | 120900 | 147929801500 | 663000 | 662000 | 663000 | 661500 | 218 |
| 422 | 20250401 | 120800 | 147785395000 | 663000 | 663000 | 663000 | 662000 | 449 |
| 423 | 20250401 | 120700 | 147488068500 | 663000 | 661000 | 663000 | 661000 | 406 |
| 424 | 20250401 | 120600 | 147219220000 | 661500 | 662000 | 662000 | 661000 | 123 |
| 425 | 20250401 | 120500 | 147137818000 | 662000 | 662000 | 662000 | 661000 | 121 |
| 426 | 20250401 | 120400 | 147057783000 | 661000 | 662000 | 662000 | 661000 | 217 |
| 427 | 20250401 | 120300 | 146914240500 | 662000 | 660000 | 662000 | 660000 | 506 |
| 428 | 20250401 | 120200 | 146579713500 | 660000 | 661000 | 661000 | 660000 | 166 |
| 429 | 20250401 | 120100 | 146470076000 | 661000 | 661000 | 661000 | 660000 | 162 |
| 430 | 20250401 | 120000 | 146363044000 | 661000 | 661000 | 661000 | 660000 | 100 |
| 431 | 20250401 | 115900 | 146296958000 | 661000 | 661000 | 661000 | 660000 | 157 |
| 432 | 20250401 | 115800 | 146193241500 | 661000 | 661000 | 661000 | 660000 | 99 |
| 433 | 20250401 | 115700 | 146127815000 | 661000 | 660500 | 661000 | 660000 | 257 |
| 434 | 20250401 | 115600 | 145958082500 | 661000 | 661000 | 661000 | 660000 | 175 |
| 435 | 20250401 | 115500 | 145842471000 | 661000 | 661000 | 661000 | 660000 | 153 |
| 436 | 20250401 | 115400 | 145741380500 | 661000 | 661000 | 661000 | 660000 | 141 |
| 437 | 20250401 | 115300 | 145648250500 | 661000 | 660000 | 661000 | 659000 | 311 |
| 438 | 20250401 | 115200 | 145443052000 | 660000 | 661000 | 661000 | 659000 | 731 |
| 439 | 20250401 | 115100 | 144960732500 | 661000 | 660000 | 661000 | 660000 | 254 |
| 440 | 20250401 | 115000 | 144792992500 | 661000 | 660000 | 661000 | 659500 | 512 |
| 441 | 20250401 | 114900 | 144455005000 | 660000 | 660000 | 661000 | 659000 | 168 |
| 442 | 20250401 | 114800 | 144344129500 | 661000 | 661000 | 661000 | 660000 | 125 |
| 443 | 20250401 | 114700 | 144261560500 | 660000 | 661000 | 661000 | 659000 | 283 |
| 444 | 20250401 | 114600 | 144074747500 | 661000 | 659500 | 661000 | 659000 | 1095 |
| 445 | 20250401 | 114500 | 143352009500 | 659500 | 659000 | 660000 | 659000 | 429 |
| 446 | 20250401 | 114400 | 143069223500 | 660000 | 659000 | 660000 | 659000 | 178 |
| 447 | 20250401 | 114300 | 142951831500 | 660000 | 660000 | 660000 | 659000 | 107 |
| 448 | 20250401 | 114200 | 142881246500 | 660000 | 660000 | 660000 | 658500 | 516 |
| 449 | 20250401 | 114100 | 142540840000 | 659000 | 659000 | 660000 | 658000 | 755 |
| 450 | 20250401 | 114000 | 142042642500 | 659000 | 660000 | 660000 | 658000 | 359 |
| 451 | 20250401 | 113900 | 141805975000 | 660000 | 659000 | 660000 | 658000 | 212 |
| 452 | 20250401 | 113800 | 141666257000 | 658000 | 658000 | 659000 | 658000 | 163 |
| 453 | 20250401 | 113700 | 141558908500 | 658000 | 659000 | 659000 | 658000 | 225 |
| 454 | 20250401 | 113600 | 141410678500 | 659000 | 659000 | 659000 | 658000 | 436 |
| 455 | 20250401 | 113500 | 141123432500 | 659000 | 659000 | 659000 | 658000 | 124 |
| 456 | 20250401 | 113400 | 141041749000 | 659000 | 659000 | 659000 | 658000 | 152 |
| 457 | 20250401 | 113300 | 140941649500 | 658000 | 658000 | 659000 | 657000 | 258 |
| 458 | 20250401 | 113200 | 140771839500 | 658000 | 658000 | 659000 | 657000 | 522 |
| 459 | 20250401 | 113100 | 140428120500 | 658000 | 658000 | 658000 | 657000 | 117 |
| 460 | 20250401 | 113000 | 140351208500 | 658000 | 657000 | 658000 | 656000 | 134 |
| 461 | 20250401 | 112900 | 140263138000 | 658000 | 657000 | 658000 | 656000 | 165 |
| 462 | 20250401 | 112800 | 140154736000 | 657000 | 658000 | 659000 | 657000 | 408 |
| 463 | 20250401 | 112700 | 139886487000 | 658000 | 658000 | 658000 | 657000 | 96 |
| 464 | 20250401 | 112600 | 139823336000 | 658000 | 657000 | 658000 | 657000 | 159 |
| 465 | 20250401 | 112500 | 139718780500 | 657000 | 657000 | 658000 | 656000 | 523 |
| 466 | 20250401 | 112400 | 139375070500 | 657000 | 657000 | 657000 | 656000 | 177 |
| 467 | 20250401 | 112300 | 139258843500 | 657000 | 657000 | 657000 | 656000 | 194 |
| 468 | 20250401 | 112200 | 139131460500 | 657000 | 657000 | 657000 | 656000 | 136 |
| 469 | 20250401 | 112100 | 139042135000 | 656000 | 657000 | 657000 | 656000 | 136 |
| 470 | 20250401 | 112000 | 138952811500 | 657000 | 656000 | 657000 | 655000 | 243 |
| 471 | 20250401 | 111900 | 138793366500 | 656500 | 657500 | 658000 | 655000 | 939 |
| 472 | 20250401 | 111800 | 138177084500 | 657000 | 658000 | 658000 | 657000 | 178 |
| 473 | 20250401 | 111700 | 138060006000 | 657000 | 658500 | 659000 | 657000 | 297 |
| 474 | 20250401 | 111600 | 137864695000 | 658000 | 658500 | 659000 | 658000 | 199 |
| 475 | 20250401 | 111500 | 137733652500 | 658500 | 658500 | 659000 | 658000 | 66 |
| 476 | 20250401 | 111400 | 137690178000 | 658500 | 658000 | 659000 | 657000 | 217 |
| 477 | 20250401 | 111300 | 137547333000 | 658500 | 658000 | 659000 | 657000 | 222 |
| 478 | 20250401 | 111200 | 137401191000 | 658000 | 658000 | 659000 | 657000 | 142 |
| 479 | 20250401 | 111100 | 137307755500 | 658000 | 658000 | 658000 | 656000 | 457 |
| 480 | 20250401 | 111000 | 137007495000 | 658000 | 658000 | 658000 | 657000 | 406 |
| 481 | 20250401 | 110900 | 136740470500 | 658000 | 658000 | 658000 | 657000 | 140 |
| 482 | 20250401 | 110800 | 136648408500 | 657000 | 659000 | 659000 | 657000 | 370 |
| 483 | 20250401 | 110700 | 136404880500 | 658000 | 659000 | 659000 | 658000 | 69 |
| 484 | 20250401 | 110600 | 136359434000 | 659000 | 659000 | 659000 | 657000 | 596 |
| 485 | 20250401 | 110500 | 135967465000 | 658000 | 660000 | 660000 | 657000 | 843 |
| 486 | 20250401 | 110400 | 135412200000 | 660000 | 659000 | 660000 | 658000 | 218 |
| 487 | 20250401 | 110300 | 135268441500 | 658000 | 660000 | 661000 | 658000 | 752 |
| 488 | 20250401 | 110200 | 134772802500 | 659000 | 660000 | 661000 | 658000 | 351 |
| 489 | 20250401 | 110100 | 134541388500 | 661000 | 660000 | 662000 | 658000 | 767 |
| 490 | 20250401 | 110000 | 134034841500 | 660000 | 657000 | 661000 | 656000 | 1715 |
| 491 | 20250401 | 105900 | 132904371000 | 657000 | 657000 | 658000 | 656000 | 242 |
| 492 | 20250401 | 105800 | 132745339000 | 657000 | 658000 | 658000 | 657000 | 167 |
| 493 | 20250401 | 105700 | 132635462500 | 658000 | 659000 | 659000 | 657000 | 341 |
| 494 | 20250401 | 105600 | 132411000000 | 659000 | 658000 | 659000 | 658000 | 360 |
| 495 | 20250401 | 105500 | 132173801500 | 658000 | 659000 | 659000 | 657000 | 273 |
| 496 | 20250401 | 105400 | 131994082000 | 658000 | 656000 | 659000 | 656000 | 509 |
| 497 | 20250401 | 105300 | 131659516500 | 657000 | 657000 | 657000 | 655000 | 730 |
| 498 | 20250401 | 105200 | 131180897500 | 657000 | 659000 | 659000 | 656000 | 1307 |
| 499 | 20250401 | 105100 | 130322199000 | 658000 | 658000 | 659000 | 657000 | 170 |
| 500 | 20250401 | 105000 | 130210313500 | 658000 | 659000 | 659000 | 657500 | 197 |
| 501 | 20250401 | 104900 | 130080608000 | 659000 | 659000 | 660000 | 657000 | 791 |
| 502 | 20250401 | 104800 | 129560278000 | 659500 | 660000 | 660000 | 659000 | 210 |
| 503 | 20250401 | 104700 | 129421757500 | 660000 | 659000 | 660000 | 658000 | 357 |
| 504 | 20250401 | 104600 | 129186460500 | 659000 | 659000 | 660000 | 658000 | 280 |
| 505 | 20250401 | 104500 | 129001951500 | 659000 | 658000 | 659000 | 657000 | 615 |
| 506 | 20250401 | 104400 | 128597153000 | 658000 | 656500 | 659000 | 656000 | 574 |
| 507 | 20250401 | 104300 | 128220011000 | 657000 | 658000 | 658000 | 656000 | 325 |
| 508 | 20250401 | 104200 | 128006482000 | 658000 | 658000 | 658000 | 657000 | 379 |
| 509 | 20250401 | 104100 | 127757263500 | 658000 | 658000 | 658000 | 657000 | 199 |
| 510 | 20250401 | 104000 | 127626346500 | 658000 | 657000 | 659000 | 656000 | 239 |
| 511 | 20250401 | 103900 | 127469273000 | 658000 | 659000 | 659000 | 656000 | 690 |
| 512 | 20250401 | 103800 | 127015469500 | 659000 | 659000 | 659000 | 658000 | 217 |
| 513 | 20250401 | 103700 | 126872606000 | 659000 | 659000 | 660000 | 658000 | 240 |
| 514 | 20250401 | 103600 | 126714422500 | 660000 | 658000 | 660000 | 658000 | 288 |
| 515 | 20250401 | 103500 | 126524649000 | 659000 | 658000 | 659000 | 658000 | 151 |
| 516 | 20250401 | 103400 | 126425192500 | 658000 | 658000 | 659000 | 658000 | 203 |
| 517 | 20250401 | 103300 | 126291442000 | 659000 | 659000 | 659000 | 658000 | 137 |
| 518 | 20250401 | 103200 | 126201188500 | 659000 | 659000 | 659000 | 658000 | 163 |
| 519 | 20250401 | 103100 | 126093803000 | 659000 | 660000 | 660000 | 659000 | 283 |
| 520 | 20250401 | 103000 | 125907213000 | 659000 | 659000 | 660000 | 659000 | 90 |
| 521 | 20250401 | 102900 | 125847847000 | 660000 | 659000 | 660000 | 658000 | 344 |
| 522 | 20250401 | 102800 | 125621121500 | 658000 | 660000 | 660000 | 658000 | 489 |
| 523 | 20250401 | 102700 | 125298790000 | 659000 | 659000 | 660000 | 659000 | 119 |
| 524 | 20250401 | 102600 | 125220281500 | 660000 | 660000 | 660000 | 659000 | 151 |
| 525 | 20250401 | 102500 | 125120661000 | 660000 | 659000 | 660000 | 659000 | 170 |
| 526 | 20250401 | 102400 | 125008542000 | 659000 | 659000 | 660000 | 659000 | 118 |
| 527 | 20250401 | 102300 | 124930718000 | 660000 | 660000 | 660000 | 659000 | 164 |
| 528 | 20250401 | 102200 | 124822503500 | 660000 | 660000 | 660000 | 659000 | 173 |
| 529 | 20250401 | 102100 | 124708360500 | 659500 | 661000 | 661000 | 658000 | 474 |
| 530 | 20250401 | 102000 | 124395832000 | 661000 | 659500 | 661000 | 659000 | 327 |
| 531 | 20250401 | 101900 | 124179957000 | 659500 | 660000 | 660000 | 659000 | 479 |
| 532 | 20250401 | 101800 | 123864242500 | 660000 | 660000 | 660000 | 659000 | 166 |
| 533 | 20250401 | 101700 | 123754722000 | 659500 | 660000 | 661000 | 659000 | 881 |
| 534 | 20250401 | 101600 | 123173333000 | 660000 | 660000 | 660000 | 659000 | 142 |
| 535 | 20250401 | 101500 | 123079625500 | 660000 | 660000 | 660000 | 659000 | 240 |
| 536 | 20250401 | 101400 | 122921273500 | 660000 | 659000 | 660000 | 659000 | 950 |
| 537 | 20250401 | 101300 | 122294526500 | 659000 | 658000 | 659000 | 657000 | 951 |
| 538 | 20250401 | 101200 | 121668530000 | 658000 | 656500 | 659000 | 656000 | 1789 |
| 539 | 20250401 | 101100 | 120491242500 | 656500 | 656000 | 656500 | 656000 | 170 |
| 540 | 20250401 | 101000 | 120379704000 | 656500 | 657000 | 657000 | 656000 | 173 |
| 541 | 20250401 | 100900 | 120266179000 | 657000 | 654000 | 657000 | 654000 | 615 |
| 542 | 20250401 | 100800 | 119863313000 | 655000 | 654000 | 655000 | 653000 | 682 |
| 543 | 20250401 | 100700 | 119417555000 | 654000 | 657000 | 657000 | 653000 | 1452 |
| 544 | 20250401 | 100600 | 118467057000 | 656000 | 656000 | 657000 | 656000 | 319 |
| 545 | 20250401 | 100500 | 118257552500 | 657000 | 656500 | 657000 | 656000 | 362 |
| 546 | 20250401 | 100400 | 118020000000 | 657000 | 658000 | 658000 | 657000 | 369 |
| 547 | 20250401 | 100300 | 117777515500 | 658000 | 655000 | 658000 | 655000 | 1317 |
| 548 | 20250401 | 100200 | 116911733000 | 655000 | 657000 | 657000 | 655000 | 230 |
| 549 | 20250401 | 100100 | 116760850000 | 657000 | 658000 | 658000 | 657000 | 652 |
| 550 | 20250401 | 100000 | 116332342000 | 657000 | 656000 | 658000 | 655000 | 1692 |
| 551 | 20250401 | 095900 | 115222303000 | 655000 | 658000 | 658000 | 655000 | 1349 |
| 552 | 20250401 | 095800 | 114336996000 | 658000 | 659000 | 659000 | 657000 | 965 |
| 553 | 20250401 | 095700 | 113701795500 | 658000 | 658000 | 659000 | 658000 | 433 |
| 554 | 20250401 | 095600 | 113416764500 | 658000 | 659000 | 659000 | 657000 | 1348 |
| 555 | 20250401 | 095500 | 112529320500 | 660000 | 660000 | 662000 | 659000 | 1133 |
| 556 | 20250401 | 095400 | 111781221500 | 661000 | 662000 | 662000 | 660000 | 849 |
| 557 | 20250401 | 095300 | 111220105000 | 662000 | 662000 | 662000 | 661000 | 222 |
| 558 | 20250401 | 095200 | 111073301000 | 662000 | 661000 | 664000 | 659000 | 3067 |
| 559 | 20250401 | 095100 | 109046466000 | 662000 | 662000 | 663000 | 661000 | 896 |
| 560 | 20250401 | 095000 | 108453340000 | 662000 | 666000 | 666000 | 661000 | 1499 |
| 561 | 20250401 | 094900 | 107459382000 | 665000 | 665000 | 666000 | 665000 | 463 |
| 562 | 20250401 | 094800 | 107151337000 | 665000 | 666000 | 666000 | 663000 | 462 |
| 563 | 20250401 | 094700 | 106844316000 | 666000 | 666000 | 667000 | 664000 | 1143 |
| 564 | 20250401 | 094600 | 106083253000 | 666000 | 666000 | 667000 | 665000 | 1139 |
| 565 | 20250401 | 094500 | 105324771000 | 666000 | 663000 | 666000 | 663000 | 1218 |
| 566 | 20250401 | 094400 | 104515460000 | 664000 | 663000 | 664000 | 662000 | 1432 |
| 567 | 20250401 | 094300 | 103565454500 | 663000 | 665000 | 665000 | 663000 | 1129 |
| 568 | 20250401 | 094200 | 102815629500 | 665000 | 665000 | 665000 | 664000 | 161 |
| 569 | 20250401 | 094100 | 102708579500 | 664000 | 662000 | 666000 | 661000 | 1517 |
| 570 | 20250401 | 094000 | 101701787500 | 661000 | 662000 | 663000 | 661000 | 1989 |
| 571 | 20250401 | 093900 | 100384778500 | 662000 | 663000 | 663000 | 662000 | 695 |
| 572 | 20250401 | 093800 | 99924516500 | 662000 | 666000 | 667000 | 662000 | 1714 |
| 573 | 20250401 | 093700 | 98785303500 | 666000 | 666000 | 667000 | 666000 | 807 |
| 574 | 20250401 | 093600 | 98247194500 | 666500 | 666000 | 667000 | 665000 | 887 |
| 575 | 20250401 | 093500 | 97656258000 | 666000 | 666000 | 666000 | 665000 | 572 |
| 576 | 20250401 | 093400 | 97275452000 | 666000 | 665000 | 668000 | 664000 | 1328 |
| 577 | 20250401 | 093300 | 96391051500 | 664000 | 663000 | 665000 | 661000 | 3406 |
| 578 | 20250401 | 093200 | 94133345000 | 662000 | 666000 | 666000 | 661000 | 2479 |
| 579 | 20250401 | 093100 | 92489634500 | 666000 | 663000 | 668000 | 663000 | 1902 |
| 580 | 20250401 | 093000 | 91224129500 | 663000 | 667000 | 667000 | 661000 | 2982 |
| 581 | 20250401 | 092900 | 89244960500 | 666000 | 668000 | 668000 | 666000 | 951 |
| 582 | 20250401 | 092800 | 88610574000 | 668000 | 669000 | 671000 | 667000 | 4012 |
| 583 | 20250401 | 092700 | 85924859500 | 670000 | 670000 | 670000 | 669000 | 819 |
| 584 | 20250401 | 092600 | 85376726000 | 670000 | 667000 | 670000 | 667000 | 1734 |
| 585 | 20250401 | 092500 | 84217416500 | 667000 | 666000 | 670000 | 665000 | 3819 |
| 586 | 20250401 | 092400 | 81669748500 | 664000 | 668000 | 668000 | 663000 | 3470 |
| 587 | 20250401 | 092300 | 79362185000 | 667000 | 671000 | 671000 | 667000 | 2136 |
| 588 | 20250401 | 092200 | 77933859500 | 670000 | 672000 | 674000 | 670000 | 4600 |
| 589 | 20250401 | 092100 | 74845608500 | 672000 | 673000 | 674000 | 672000 | 1546 |
| 590 | 20250401 | 092000 | 73805752500 | 673000 | 676000 | 676000 | 673000 | 2822 |
| 591 | 20250401 | 091900 | 71902703500 | 675000 | 674000 | 678000 | 674000 | 2573 |
| 592 | 20250401 | 091800 | 70162419500 | 674000 | 677000 | 677000 | 674000 | 1538 |
| 593 | 20250401 | 091700 | 69123762000 | 676000 | 678000 | 678000 | 675000 | 3148 |
| 594 | 20250401 | 091600 | 66994659000 | 678000 | 677000 | 679000 | 676000 | 4294 |
| 595 | 20250401 | 091500 | 64083732500 | 677000 | 676000 | 678000 | 675000 | 2554 |
| 596 | 20250401 | 091400 | 62355413500 | 676000 | 675000 | 677000 | 673000 | 1891 |
| 597 | 20250401 | 091300 | 61079406500 | 673000 | 677000 | 678000 | 673000 | 4840 |
| 598 | 20250401 | 091200 | 57809058500 | 676000 | 673000 | 677000 | 673000 | 3602 |
| 599 | 20250401 | 091100 | 55378914000 | 673000 | 671000 | 676000 | 670000 | 4779 |
| 600 | 20250401 | 091000 | 52162278000 | 671000 | 675000 | 677000 | 671000 | 6262 |
| 601 | 20250401 | 090900 | 47945422000 | 675000 | 675000 | 682000 | 674000 | 14865 |
| 602 | 20250401 | 090800 | 37880458000 | 676000 | 662000 | 676000 | 662000 | 13742 |
| 603 | 20250401 | 090700 | 28697118000 | 662000 | 659000 | 664000 | 659000 | 5840 |
| 604 | 20250401 | 090600 | 24837495500 | 659000 | 652000 | 660000 | 652000 | 6827 |
| 605 | 20250401 | 090500 | 20357018500 | 652000 | 647000 | 652000 | 646000 | 3294 |
| 606 | 20250401 | 090400 | 18215931500 | 647000 | 651500 | 652000 | 646000 | 3737 |
| 607 | 20250401 | 090300 | 15788919500 | 652000 | 648000 | 653000 | 647000 | 7648 |
| 608 | 20250401 | 090200 | 10815598500 | 648000 | 641000 | 648000 | 641000 | 6255 |
| 609 | 20250401 | 090100 | 6778397500 | 641000 | 642000 | 643000 | 640000 | 2229 |
| 610 | 20250401 | 090000 | 5348666500 | 642000 | 643000 | 646000 | 642000 | 8311 |