37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 193400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 3 | 20250402 | 193300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20250402 | 193200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20250402 | 193100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20250402 | 193000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20250402 | 192900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20250402 | 192800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20250402 | 192700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20250402 | 192600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20250402 | 192500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20250402 | 192400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20250402 | 192300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20250402 | 192200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20250402 | 192100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20250402 | 192000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20250402 | 191900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20250402 | 191800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20250402 | 191700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20250402 | 191600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20250402 | 191500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20250402 | 191400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20250402 | 191300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20250402 | 191200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20250402 | 191100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20250402 | 191000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20250402 | 190900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20250402 | 190800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20250402 | 190700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20250402 | 190600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20250402 | 190500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20250402 | 190400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 33 | 20250402 | 190300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20250402 | 190200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20250402 | 190100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20250402 | 190000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20250402 | 185900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20250402 | 185800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20250402 | 185700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20250402 | 185600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20250402 | 185500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20250402 | 185400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20250402 | 185300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20250402 | 185200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20250402 | 185100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20250402 | 185000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20250402 | 184900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20250402 | 184800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20250402 | 184700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20250402 | 184600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20250402 | 184500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20250402 | 184400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20250402 | 184300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20250402 | 184200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20250402 | 184100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20250402 | 184000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20250402 | 183900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20250402 | 183800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20250402 | 183700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20250402 | 183600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20250402 | 183500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20250402 | 183400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 63 | 20250402 | 183300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20250402 | 183200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20250402 | 183100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20250402 | 183000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20250402 | 182900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20250402 | 182800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20250402 | 182700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20250402 | 182600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20250402 | 182500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20250402 | 182400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20250402 | 182300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20250402 | 182200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20250402 | 182100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20250402 | 182000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20250402 | 181900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20250402 | 181800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20250402 | 181700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20250402 | 181600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20250402 | 181500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20250402 | 181400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20250402 | 181300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20250402 | 181200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20250402 | 181100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20250402 | 181000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20250402 | 180900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20250402 | 180800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20250402 | 180700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20250402 | 180600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20250402 | 180500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20250402 | 180400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 93 | 20250402 | 180300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20250402 | 180200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20250402 | 180100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20250402 | 180000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20250402 | 175900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20250402 | 175800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20250402 | 175700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20250402 | 175600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20250402 | 175500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20250402 | 175400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20250402 | 175300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20250402 | 175200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20250402 | 175100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20250402 | 175000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20250402 | 174900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20250402 | 174800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20250402 | 174700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20250402 | 174600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20250402 | 174500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20250402 | 174400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20250402 | 174300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20250402 | 174200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20250402 | 174100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20250402 | 174000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20250402 | 173900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20250402 | 173800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20250402 | 173700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20250402 | 173600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20250402 | 173500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20250402 | 173400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 123 | 20250402 | 173300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20250402 | 173200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20250402 | 173100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20250402 | 173000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20250402 | 172900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20250402 | 172800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20250402 | 172700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20250402 | 172600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20250402 | 172500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20250402 | 172400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20250402 | 172300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20250402 | 172200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20250402 | 172100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20250402 | 172000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20250402 | 171900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20250402 | 171800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20250402 | 171700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20250402 | 171600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20250402 | 171500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20250402 | 171400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20250402 | 171300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20250402 | 171200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20250402 | 171100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20250402 | 171000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20250402 | 170900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20250402 | 170800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20250402 | 170700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20250402 | 170600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20250402 | 170500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20250402 | 170400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 153 | 20250402 | 170300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20250402 | 170200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20250402 | 170100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20250402 | 170000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20250402 | 165900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20250402 | 165800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20250402 | 165700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20250402 | 165600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20250402 | 165500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20250402 | 165400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20250402 | 165300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20250402 | 165200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20250402 | 165100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20250402 | 165000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20250402 | 164900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20250402 | 164800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20250402 | 164700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20250402 | 164600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20250402 | 164500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20250402 | 164400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20250402 | 164300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20250402 | 164200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20250402 | 164100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20250402 | 164000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20250402 | 163900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20250402 | 163800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20250402 | 163700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20250402 | 163600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20250402 | 163500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20250402 | 163400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 183 | 20250402 | 163300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20250402 | 163200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20250402 | 163100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20250402 | 163000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20250402 | 162900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20250402 | 162800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20250402 | 162700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20250402 | 162600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20250402 | 162500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20250402 | 162400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20250402 | 162300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20250402 | 162200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20250402 | 162100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20250402 | 162000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20250402 | 161900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20250402 | 161800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20250402 | 161700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20250402 | 161600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20250402 | 161500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20250402 | 161400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20250402 | 161300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20250402 | 161200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 205 | 20250402 | 161100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 206 | 20250402 | 161000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 207 | 20250402 | 160900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 208 | 20250402 | 160800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 209 | 20250402 | 160700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 210 | 20250402 | 160600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 211 | 20250402 | 160500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 212 | 20250402 | 160400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 213 | 20250402 | 160300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 214 | 20250402 | 160200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 215 | 20250402 | 160100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 216 | 20250402 | 160000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 217 | 20250402 | 155900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 218 | 20250402 | 155800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 219 | 20250402 | 155700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 220 | 20250402 | 155600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 221 | 20250402 | 155500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 222 | 20250402 | 155400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 223 | 20250402 | 155300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 224 | 20250402 | 155200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 225 | 20250402 | 155100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 226 | 20250402 | 155000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 227 | 20250402 | 154900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 228 | 20250402 | 154800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 229 | 20250402 | 154700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 230 | 20250402 | 154600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 231 | 20250402 | 154500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 232 | 20250402 | 154400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 233 | 20250402 | 154300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 234 | 20250402 | 154200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 235 | 20250402 | 154100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 236 | 20250402 | 154000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 237 | 20250402 | 153900 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 238 | 20250402 | 153800 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 239 | 20250402 | 153700 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 240 | 20250402 | 153600 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 241 | 20250402 | 153500 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 242 | 20250402 | 153400 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 243 | 20250402 | 153300 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 244 | 20250402 | 153200 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 245 | 20250402 | 153100 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 246 | 20250402 | 153000 | 38989538000 | 251000 | 251000 | 251000 | 251000 | 2388 |
| 247 | 20250402 | 152900 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 248 | 20250402 | 152800 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 249 | 20250402 | 152700 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 250 | 20250402 | 152600 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 251 | 20250402 | 152500 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 252 | 20250402 | 152400 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 253 | 20250402 | 152300 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 254 | 20250402 | 152200 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 255 | 20250402 | 152100 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 256 | 20250402 | 152000 | 38390150000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 257 | 20250402 | 151900 | 38390150000 | 251000 | 251000 | 251500 | 250500 | 182 |
| 258 | 20250402 | 151800 | 38344462000 | 251500 | 251000 | 251500 | 250500 | 327 |
| 259 | 20250402 | 151700 | 38262373000 | 251000 | 251000 | 251000 | 250500 | 92 |
| 260 | 20250402 | 151600 | 38239297500 | 250500 | 250500 | 251000 | 250500 | 53 |
| 261 | 20250402 | 151500 | 38226004000 | 250500 | 251000 | 251000 | 250000 | 780 |
| 262 | 20250402 | 151400 | 38030402000 | 251500 | 251500 | 251500 | 251000 | 353 |
| 263 | 20250402 | 151300 | 37941647000 | 251000 | 251000 | 251500 | 251000 | 56 |
| 264 | 20250402 | 151200 | 37927576000 | 251500 | 251500 | 251500 | 251000 | 110 |
| 265 | 20250402 | 151100 | 37899921500 | 251000 | 250500 | 251500 | 250500 | 654 |
| 266 | 20250402 | 151000 | 37735774000 | 251000 | 251000 | 251000 | 250500 | 160 |
| 267 | 20250402 | 150900 | 37695627250 | 251000 | 251000 | 251000 | 250500 | 71 |
| 268 | 20250402 | 150800 | 37677824250 | 250500 | 251000 | 251000 | 250500 | 81 |
| 269 | 20250402 | 150700 | 37657525250 | 251000 | 251000 | 251000 | 250500 | 249 |
| 270 | 20250402 | 150600 | 37595074250 | 250500 | 250500 | 251000 | 250500 | 53 |
| 271 | 20250402 | 150500 | 37581779250 | 250500 | 250500 | 251000 | 250500 | 43 |
| 272 | 20250402 | 150400 | 37570998750 | 250500 | 250000 | 251000 | 250000 | 1282 |
| 273 | 20250402 | 150300 | 37250180750 | 250000 | 249500 | 250000 | 249500 | 308 |
| 274 | 20250402 | 150200 | 37173325750 | 249500 | 250000 | 250000 | 249500 | 383 |
| 275 | 20250402 | 150100 | 37077760750 | 249500 | 249500 | 250000 | 249000 | 1102 |
| 276 | 20250402 | 150000 | 36802879250 | 250000 | 249500 | 250000 | 249500 | 68 |
| 277 | 20250402 | 145900 | 36785893250 | 249500 | 249500 | 250000 | 249500 | 133 |
| 278 | 20250402 | 145800 | 36752678250 | 250000 | 250000 | 250000 | 249500 | 752 |
| 279 | 20250402 | 145700 | 36564730750 | 249500 | 249500 | 250000 | 249500 | 69 |
| 280 | 20250402 | 145600 | 36547498250 | 250000 | 250000 | 250500 | 249500 | 475 |
| 281 | 20250402 | 145500 | 36428799250 | 250500 | 250250 | 250500 | 250000 | 111 |
| 282 | 20250402 | 145400 | 36401031000 | 250500 | 250500 | 250500 | 250000 | 338 |
| 283 | 20250402 | 145300 | 36316511500 | 250500 | 250000 | 250500 | 250000 | 90 |
| 284 | 20250402 | 145200 | 36293986500 | 250500 | 250000 | 250500 | 250000 | 430 |
| 285 | 20250402 | 145100 | 36186464000 | 249500 | 250000 | 250500 | 249500 | 864 |
| 286 | 20250402 | 145000 | 35970564500 | 250000 | 249500 | 250500 | 249500 | 286 |
| 287 | 20250402 | 144900 | 35899054000 | 249500 | 250000 | 250500 | 249500 | 371 |
| 288 | 20250402 | 144800 | 35806366000 | 249500 | 249500 | 250000 | 249500 | 407 |
| 289 | 20250402 | 144700 | 35704687500 | 249500 | 250000 | 250500 | 249500 | 395 |
| 290 | 20250402 | 144600 | 35605932500 | 250500 | 250000 | 250500 | 250000 | 58 |
| 291 | 20250402 | 144500 | 35591415000 | 250000 | 250000 | 250500 | 250000 | 72 |
| 292 | 20250402 | 144400 | 35573397500 | 250000 | 249500 | 250500 | 249500 | 1041 |
| 293 | 20250402 | 144300 | 35312926000 | 249500 | 250000 | 250000 | 249500 | 136 |
| 294 | 20250402 | 144200 | 35278974000 | 250000 | 250000 | 250000 | 249500 | 44 |
| 295 | 20250402 | 144100 | 35267982500 | 250000 | 250000 | 250000 | 249500 | 130 |
| 296 | 20250402 | 144000 | 35235521500 | 250000 | 250000 | 250000 | 249500 | 106 |
| 297 | 20250402 | 143900 | 35209061000 | 250000 | 249750 | 250000 | 249000 | 524 |
| 298 | 20250402 | 143800 | 35078292750 | 249000 | 250000 | 250000 | 249000 | 963 |
| 299 | 20250402 | 143700 | 34838005250 | 250000 | 250500 | 250500 | 249500 | 852 |
| 300 | 20250402 | 143600 | 34625075750 | 250500 | 250500 | 250500 | 250000 | 70 |
| 301 | 20250402 | 143500 | 34607554250 | 250500 | 250500 | 250500 | 250000 | 209 |
| 302 | 20250402 | 143400 | 34555232250 | 250500 | 251000 | 251000 | 250000 | 121 |
| 303 | 20250402 | 143300 | 34524912250 | 251000 | 250500 | 251000 | 250000 | 279 |
| 304 | 20250402 | 143200 | 34455007250 | 250500 | 250500 | 251000 | 250500 | 132 |
| 305 | 20250402 | 143100 | 34421922750 | 251000 | 249500 | 251000 | 249500 | 748 |
| 306 | 20250402 | 143000 | 34234721250 | 250000 | 250000 | 250000 | 249500 | 104 |
| 307 | 20250402 | 142900 | 34208735750 | 250000 | 250000 | 250500 | 249500 | 231 |
| 308 | 20250402 | 142800 | 34151002750 | 249500 | 249500 | 250500 | 248500 | 2960 |
| 309 | 20250402 | 142700 | 33413930750 | 249500 | 249500 | 249500 | 249000 | 154 |
| 310 | 20250402 | 142600 | 33375554250 | 249500 | 249500 | 250000 | 249000 | 353 |
| 311 | 20250402 | 142500 | 33287496750 | 250000 | 250000 | 250000 | 249500 | 110 |
| 312 | 20250402 | 142400 | 33260041250 | 249500 | 250000 | 250000 | 249500 | 155 |
| 313 | 20250402 | 142300 | 33221349250 | 250000 | 249500 | 250000 | 249500 | 195 |
| 314 | 20250402 | 142200 | 33172679750 | 249500 | 249500 | 250000 | 249500 | 343 |
| 315 | 20250402 | 142100 | 33086999250 | 250000 | 249000 | 250000 | 249000 | 193 |
| 316 | 20250402 | 142000 | 33038849750 | 249500 | 250000 | 250500 | 249000 | 774 |
| 317 | 20250402 | 141900 | 32845645250 | 249500 | 251000 | 251000 | 249500 | 758 |
| 318 | 20250402 | 141800 | 32656092750 | 250500 | 250000 | 251000 | 250000 | 1251 |
| 319 | 20250402 | 141700 | 32343069750 | 250000 | 250000 | 250500 | 249500 | 568 |
| 320 | 20250402 | 141600 | 32201142250 | 249500 | 249500 | 250000 | 249500 | 229 |
| 321 | 20250402 | 141500 | 32143991250 | 249500 | 250500 | 251000 | 249500 | 310 |
| 322 | 20250402 | 141400 | 32066503750 | 250500 | 250000 | 251000 | 250000 | 169 |
| 323 | 20250402 | 141300 | 32024190750 | 250000 | 250000 | 251000 | 250000 | 305 |
| 324 | 20250402 | 141200 | 31947858750 | 250000 | 250000 | 251000 | 249500 | 379 |
| 325 | 20250402 | 141100 | 31853066750 | 250500 | 250500 | 251000 | 250000 | 338 |
| 326 | 20250402 | 141000 | 31768456000 | 250000 | 249500 | 251000 | 249000 | 825 |
| 327 | 20250402 | 140900 | 31562087500 | 249500 | 249500 | 250500 | 249000 | 705 |
| 328 | 20250402 | 140800 | 31386050000 | 250000 | 250500 | 250500 | 249000 | 1011 |
| 329 | 20250402 | 140700 | 31133461500 | 250500 | 250000 | 251000 | 249500 | 236 |
| 330 | 20250402 | 140600 | 31074391500 | 250500 | 249500 | 250500 | 249500 | 494 |
| 331 | 20250402 | 140500 | 30950914500 | 250000 | 251000 | 251000 | 249500 | 962 |
| 332 | 20250402 | 140400 | 30710554000 | 250500 | 250500 | 251000 | 250000 | 649 |
| 333 | 20250402 | 140300 | 30548111000 | 251000 | 251000 | 251000 | 250500 | 276 |
| 334 | 20250402 | 140200 | 30478952000 | 250500 | 251000 | 251000 | 250000 | 902 |
| 335 | 20250402 | 140100 | 30253040000 | 251000 | 251500 | 251500 | 250500 | 129 |
| 336 | 20250402 | 140000 | 30220672500 | 251500 | 252000 | 252000 | 250500 | 2745 |
| 337 | 20250402 | 135900 | 29532352000 | 252000 | 251500 | 252000 | 251000 | 184 |
| 338 | 20250402 | 135800 | 29486063500 | 251500 | 251500 | 252500 | 251000 | 709 |
| 339 | 20250402 | 135700 | 29307547000 | 252000 | 251000 | 252500 | 250500 | 970 |
| 340 | 20250402 | 135600 | 29063686000 | 251000 | 250500 | 252500 | 250000 | 2472 |
| 341 | 20250402 | 135500 | 28443526000 | 250500 | 251000 | 252000 | 250500 | 726 |
| 342 | 20250402 | 135400 | 28261333000 | 252000 | 252500 | 252500 | 250500 | 1898 |
| 343 | 20250402 | 135300 | 27783862500 | 253000 | 252500 | 253000 | 252500 | 130 |
| 344 | 20250402 | 135200 | 27751008000 | 253000 | 253000 | 254000 | 252500 | 798 |
| 345 | 20250402 | 135100 | 27549129500 | 252500 | 253000 | 253000 | 252500 | 279 |
| 346 | 20250402 | 135000 | 27478635500 | 253000 | 253000 | 253500 | 252500 | 332 |
| 347 | 20250402 | 134900 | 27394624500 | 253500 | 253500 | 253500 | 253000 | 68 |
| 348 | 20250402 | 134800 | 27377399500 | 254000 | 253500 | 254500 | 252500 | 753 |
| 349 | 20250402 | 134700 | 27186644500 | 254500 | 253000 | 254500 | 253000 | 964 |
| 350 | 20250402 | 134600 | 26942452000 | 253500 | 253000 | 253500 | 253000 | 144 |
| 351 | 20250402 | 134500 | 26905991000 | 253000 | 253000 | 253500 | 253000 | 119 |
| 352 | 20250402 | 134400 | 26875874000 | 254000 | 254500 | 254500 | 253000 | 355 |
| 353 | 20250402 | 134300 | 26785814500 | 254500 | 254000 | 254500 | 254000 | 179 |
| 354 | 20250402 | 134200 | 26740322500 | 254000 | 255000 | 255000 | 254000 | 277 |
| 355 | 20250402 | 134100 | 26669865500 | 255000 | 255000 | 255500 | 254500 | 480 |
| 356 | 20250402 | 134000 | 26547528000 | 255000 | 255000 | 255500 | 255000 | 200 |
| 357 | 20250402 | 133900 | 26496475500 | 255500 | 255500 | 255500 | 255000 | 260 |
| 358 | 20250402 | 133800 | 26430096000 | 255500 | 255000 | 256000 | 254500 | 1430 |
| 359 | 20250402 | 133700 | 26065245000 | 255000 | 254500 | 255000 | 254000 | 419 |
| 360 | 20250402 | 133600 | 25958541000 | 254000 | 254000 | 255000 | 254000 | 247 |
| 361 | 20250402 | 133500 | 25895760000 | 254000 | 255500 | 255500 | 254000 | 781 |
| 362 | 20250402 | 133400 | 25697045500 | 255500 | 255500 | 256000 | 254500 | 456 |
| 363 | 20250402 | 133300 | 25580707000 | 255500 | 255500 | 256000 | 255000 | 170 |
| 364 | 20250402 | 133200 | 25537272500 | 255500 | 255500 | 256000 | 255000 | 354 |
| 365 | 20250402 | 133100 | 25446877000 | 255500 | 256000 | 256500 | 255000 | 1385 |
| 366 | 20250402 | 133000 | 25092297500 | 255500 | 256500 | 256500 | 255000 | 396 |
| 367 | 20250402 | 132900 | 24990974500 | 256500 | 256000 | 256500 | 255500 | 744 |
| 368 | 20250402 | 132800 | 24800535000 | 256000 | 257000 | 257000 | 256000 | 91 |
| 369 | 20250402 | 132700 | 24777220000 | 256000 | 256500 | 256500 | 255500 | 1817 |
| 370 | 20250402 | 132600 | 24311556500 | 256500 | 256250 | 256500 | 255000 | 706 |
| 371 | 20250402 | 132500 | 24130868750 | 256000 | 255000 | 256500 | 255000 | 1100 |
| 372 | 20250402 | 132400 | 23849635750 | 255500 | 255500 | 255500 | 255000 | 213 |
| 373 | 20250402 | 132300 | 23795300750 | 255000 | 256000 | 256000 | 255000 | 242 |
| 374 | 20250402 | 132200 | 23733461750 | 256000 | 256000 | 256500 | 255000 | 642 |
| 375 | 20250402 | 132100 | 23569292250 | 256500 | 256500 | 257000 | 256000 | 719 |
| 376 | 20250402 | 132000 | 23385053750 | 257000 | 256500 | 257000 | 256500 | 131 |
| 377 | 20250402 | 131900 | 23351429250 | 257000 | 257000 | 257500 | 256500 | 383 |
| 378 | 20250402 | 131800 | 23253013250 | 257000 | 257000 | 257500 | 257000 | 159 |
| 379 | 20250402 | 131700 | 23212130750 | 257000 | 258000 | 258000 | 256500 | 1731 |
| 380 | 20250402 | 131600 | 22767339750 | 257500 | 257500 | 258000 | 257500 | 76 |
| 381 | 20250402 | 131500 | 22747751750 | 258000 | 257500 | 258000 | 257500 | 199 |
| 382 | 20250402 | 131400 | 22696483250 | 257500 | 258000 | 258500 | 257500 | 797 |
| 383 | 20250402 | 131300 | 22490922750 | 258500 | 258000 | 258500 | 258000 | 141 |
| 384 | 20250402 | 131200 | 22454521750 | 258000 | 258500 | 258500 | 258000 | 104 |
| 385 | 20250402 | 131100 | 22427649750 | 258500 | 257000 | 258500 | 256500 | 1535 |
| 386 | 20250402 | 131000 | 22032225750 | 257000 | 257500 | 257500 | 256500 | 1248 |
| 387 | 20250402 | 130900 | 21711460750 | 257500 | 258000 | 258000 | 257500 | 115 |
| 388 | 20250402 | 130800 | 21681824250 | 257500 | 257500 | 258000 | 257500 | 240 |
| 389 | 20250402 | 130700 | 21620001750 | 257500 | 258000 | 258000 | 257500 | 129 |
| 390 | 20250402 | 130600 | 21586768250 | 258000 | 258000 | 258000 | 257500 | 114 |
| 391 | 20250402 | 130500 | 21557375750 | 257500 | 257500 | 258000 | 257500 | 172 |
| 392 | 20250402 | 130400 | 21513052250 | 257500 | 257500 | 258000 | 257500 | 134 |
| 393 | 20250402 | 130300 | 21478528750 | 257500 | 258000 | 258000 | 257500 | 210 |
| 394 | 20250402 | 130200 | 21424425250 | 258000 | 258000 | 258000 | 257500 | 491 |
| 395 | 20250402 | 130100 | 21297974750 | 257500 | 258000 | 258000 | 257500 | 312 |
| 396 | 20250402 | 130000 | 21217601500 | 258000 | 258000 | 258500 | 258000 | 826 |
| 397 | 20250402 | 125900 | 21004473000 | 258000 | 258500 | 259000 | 258000 | 525 |
| 398 | 20250402 | 125800 | 20868861500 | 259000 | 258500 | 259000 | 258500 | 399 |
| 399 | 20250402 | 125700 | 20765666500 | 259000 | 259000 | 259000 | 258500 | 243 |
| 400 | 20250402 | 125600 | 20702818500 | 259000 | 259000 | 259000 | 258500 | 28 |
| 401 | 20250402 | 125500 | 20695568500 | 259000 | 259000 | 259000 | 258500 | 92 |
| 402 | 20250402 | 125400 | 20671741500 | 259000 | 258500 | 259000 | 258500 | 65 |
| 403 | 20250402 | 125300 | 20654937000 | 258500 | 259000 | 259000 | 258000 | 637 |
| 404 | 20250402 | 125200 | 20490311500 | 259000 | 259000 | 259000 | 258500 | 41 |
| 405 | 20250402 | 125100 | 20479695500 | 258500 | 259000 | 259000 | 258500 | 85 |
| 406 | 20250402 | 125000 | 20457710000 | 259000 | 258500 | 259000 | 258500 | 59 |
| 407 | 20250402 | 124900 | 20442440000 | 259000 | 258500 | 259000 | 258500 | 67 |
| 408 | 20250402 | 124800 | 20425099000 | 259000 | 258500 | 259000 | 258000 | 514 |
| 409 | 20250402 | 124700 | 20292191500 | 258000 | 258500 | 258500 | 258000 | 45 |
| 410 | 20250402 | 124600 | 20280563500 | 258000 | 259000 | 259000 | 258000 | 594 |
| 411 | 20250402 | 124500 | 20127077000 | 258500 | 259000 | 259000 | 258500 | 134 |
| 412 | 20250402 | 124400 | 20092421500 | 259000 | 259000 | 259000 | 258500 | 51 |
| 413 | 20250402 | 124300 | 20079217500 | 259000 | 259000 | 259000 | 258500 | 54 |
| 414 | 20250402 | 124200 | 20065236000 | 258500 | 259000 | 259000 | 258500 | 49 |
| 415 | 20250402 | 124100 | 20052555500 | 258500 | 259000 | 259000 | 258500 | 56 |
| 416 | 20250402 | 124000 | 20038058500 | 258500 | 259000 | 259000 | 258500 | 59 |
| 417 | 20250402 | 123900 | 20022779500 | 259000 | 259000 | 259000 | 258500 | 43 |
| 418 | 20250402 | 123800 | 20011655000 | 259000 | 259000 | 259000 | 258500 | 68 |
| 419 | 20250402 | 123700 | 19994057000 | 259500 | 259500 | 259500 | 259000 | 351 |
| 420 | 20250402 | 123600 | 19903078500 | 259500 | 259500 | 259500 | 259500 | 253 |
| 421 | 20250402 | 123500 | 19837425000 | 259500 | 259500 | 259500 | 259000 | 98 |
| 422 | 20250402 | 123400 | 19812000000 | 259500 | 259500 | 259500 | 259000 | 36 |
| 423 | 20250402 | 123300 | 19802662000 | 259500 | 259500 | 259500 | 259000 | 158 |
| 424 | 20250402 | 123200 | 19761700500 | 259500 | 259000 | 259500 | 259000 | 58 |
| 425 | 20250402 | 123100 | 19746656000 | 259500 | 259500 | 259500 | 259500 | 44 |
| 426 | 20250402 | 123000 | 19735238000 | 259500 | 259500 | 260000 | 259000 | 69 |
| 427 | 20250402 | 122900 | 19717332500 | 260000 | 259500 | 260000 | 259500 | 329 |
| 428 | 20250402 | 122800 | 19631952500 | 259500 | 260000 | 260000 | 259000 | 448 |
| 429 | 20250402 | 122700 | 19515694500 | 260000 | 260000 | 260000 | 259500 | 50 |
| 430 | 20250402 | 122600 | 19502695000 | 260000 | 260000 | 260000 | 260000 | 40 |
| 431 | 20250402 | 122500 | 19492295000 | 260000 | 259500 | 260000 | 259500 | 54 |
| 432 | 20250402 | 122400 | 19478260500 | 259500 | 259000 | 259500 | 259000 | 136 |
| 433 | 20250402 | 122300 | 19442970000 | 259500 | 259500 | 259500 | 259500 | 40 |
| 434 | 20250402 | 122200 | 19432590000 | 259500 | 259500 | 259500 | 259000 | 108 |
| 435 | 20250402 | 122100 | 19404571500 | 259500 | 259000 | 259500 | 258500 | 149 |
| 436 | 20250402 | 122000 | 19365984000 | 259000 | 259000 | 259000 | 259000 | 154 |
| 437 | 20250402 | 121900 | 19326098000 | 259000 | 259000 | 259000 | 258500 | 46 |
| 438 | 20250402 | 121800 | 19314188000 | 259000 | 259000 | 259000 | 258500 | 51 |
| 439 | 20250402 | 121700 | 19300982500 | 258500 | 259000 | 259000 | 258500 | 70 |
| 440 | 20250402 | 121600 | 19282865000 | 259000 | 258500 | 259000 | 258000 | 103 |
| 441 | 20250402 | 121500 | 19256236000 | 258500 | 258000 | 258500 | 258000 | 133 |
| 442 | 20250402 | 121400 | 19221857000 | 258500 | 259500 | 259500 | 258000 | 522 |
| 443 | 20250402 | 121300 | 19086837500 | 259500 | 259500 | 259500 | 259000 | 98 |
| 444 | 20250402 | 121200 | 19061419500 | 259500 | 259500 | 259500 | 259000 | 66 |
| 445 | 20250402 | 121100 | 19044306500 | 259000 | 259000 | 259500 | 259000 | 191 |
| 446 | 20250402 | 121000 | 18994753000 | 259500 | 259500 | 259500 | 259000 | 239 |
| 447 | 20250402 | 120900 | 18932818750 | 259500 | 259000 | 259500 | 259000 | 403 |
| 448 | 20250402 | 120800 | 18828400250 | 259000 | 258500 | 259000 | 258500 | 258 |
| 449 | 20250402 | 120700 | 18761634250 | 258500 | 258500 | 259000 | 258000 | 895 |
| 450 | 20250402 | 120600 | 18530225750 | 259000 | 259500 | 259500 | 259000 | 810 |
| 451 | 20250402 | 120500 | 18320421250 | 259500 | 259500 | 259500 | 259000 | 97 |
| 452 | 20250402 | 120400 | 18295250750 | 259500 | 259500 | 259500 | 259000 | 48 |
| 453 | 20250402 | 120300 | 18282795750 | 259500 | 260000 | 260500 | 259500 | 419 |
| 454 | 20250402 | 120200 | 18173972250 | 260000 | 260000 | 260000 | 260000 | 47 |
| 455 | 20250402 | 120100 | 18161752250 | 259500 | 260000 | 260000 | 259500 | 30 |
| 456 | 20250402 | 120000 | 18153954750 | 260000 | 260000 | 260000 | 259500 | 277 |
| 457 | 20250402 | 115900 | 18081951250 | 260000 | 260000 | 260000 | 259500 | 36 |
| 458 | 20250402 | 115800 | 18072592250 | 260000 | 259500 | 260000 | 259500 | 292 |
| 459 | 20250402 | 115700 | 17996806750 | 259500 | 260500 | 260500 | 259500 | 536 |
| 460 | 20250402 | 115600 | 17857498750 | 260500 | 260500 | 260500 | 259500 | 127 |
| 461 | 20250402 | 115500 | 17824464250 | 260500 | 260000 | 260500 | 260000 | 81 |
| 462 | 20250402 | 115400 | 17803380250 | 260000 | 260000 | 260500 | 260000 | 156 |
| 463 | 20250402 | 115300 | 17762818250 | 259500 | 260000 | 260000 | 259500 | 26 |
| 464 | 20250402 | 115200 | 17756059250 | 259500 | 260000 | 260000 | 259500 | 349 |
| 465 | 20250402 | 115100 | 17665323750 | 260000 | 260000 | 260000 | 260000 | 27 |
| 466 | 20250402 | 115000 | 17658303750 | 260000 | 260000 | 260000 | 259500 | 199 |
| 467 | 20250402 | 114900 | 17606579250 | 260000 | 260000 | 260000 | 259500 | 78 |
| 468 | 20250402 | 114800 | 17586312750 | 260000 | 260500 | 260500 | 260000 | 16 |
| 469 | 20250402 | 114700 | 17582150750 | 260500 | 260000 | 260500 | 260000 | 179 |
| 470 | 20250402 | 114600 | 17535599250 | 260000 | 260000 | 260500 | 260000 | 45 |
| 471 | 20250402 | 114500 | 17523887250 | 260000 | 260000 | 260500 | 260000 | 333 |
| 472 | 20250402 | 114400 | 17437305750 | 260000 | 260000 | 260000 | 259500 | 51 |
| 473 | 20250402 | 114300 | 17424046750 | 260000 | 260000 | 260000 | 260000 | 70 |
| 474 | 20250402 | 114200 | 17405846750 | 260000 | 259500 | 260000 | 259500 | 101 |
| 475 | 20250402 | 114100 | 17379590750 | 260000 | 260000 | 260500 | 260000 | 123 |
| 476 | 20250402 | 114000 | 17347564250 | 260000 | 260500 | 260500 | 260000 | 53 |
| 477 | 20250402 | 113900 | 17333777750 | 260000 | 260500 | 260500 | 259500 | 61 |
| 478 | 20250402 | 113800 | 17317900750 | 260500 | 259500 | 260500 | 259500 | 837 |
| 479 | 20250402 | 113700 | 17100372250 | 259500 | 259000 | 259500 | 259000 | 268 |
| 480 | 20250402 | 113600 | 17030938250 | 258500 | 259000 | 259000 | 258500 | 40 |
| 481 | 20250402 | 113500 | 17020581250 | 259000 | 259000 | 259000 | 258500 | 163 |
| 482 | 20250402 | 113400 | 16978367250 | 259000 | 259000 | 259000 | 258500 | 91 |
| 483 | 20250402 | 113300 | 16954819250 | 259000 | 259500 | 259500 | 259000 | 588 |
| 484 | 20250402 | 113200 | 16802525750 | 259500 | 259500 | 259500 | 259000 | 50 |
| 485 | 20250402 | 113100 | 16789551750 | 259500 | 259500 | 259500 | 259000 | 81 |
| 486 | 20250402 | 113000 | 16768539750 | 259500 | 259500 | 259500 | 259500 | 42 |
| 487 | 20250402 | 112900 | 16757640750 | 259500 | 259500 | 259500 | 259000 | 54 |
| 488 | 20250402 | 112800 | 16743630250 | 259000 | 259000 | 259500 | 259000 | 26 |
| 489 | 20250402 | 112700 | 16736887250 | 259500 | 259500 | 259500 | 259000 | 67 |
| 490 | 20250402 | 112600 | 16719512250 | 259500 | 259500 | 259500 | 259000 | 55 |
| 491 | 20250402 | 112500 | 16705243250 | 259500 | 259500 | 259500 | 259000 | 14 |
| 492 | 20250402 | 112400 | 16701610750 | 259500 | 259000 | 259500 | 259000 | 86 |
| 493 | 20250402 | 112300 | 16679313250 | 259500 | 259500 | 259500 | 259000 | 47 |
| 494 | 20250402 | 112200 | 16667120750 | 259000 | 259000 | 259500 | 259000 | 31 |
| 495 | 20250402 | 112100 | 16659081750 | 259000 | 259500 | 259500 | 259000 | 135 |
| 496 | 20250402 | 112000 | 16624052250 | 259000 | 259500 | 260000 | 259000 | 251 |
| 497 | 20250402 | 111900 | 16558907250 | 260000 | 259500 | 260000 | 259500 | 95 |
| 498 | 20250402 | 111800 | 16534236750 | 259500 | 259500 | 260000 | 259500 | 51 |
| 499 | 20250402 | 111700 | 16520979750 | 259500 | 260000 | 260000 | 259500 | 114 |
| 500 | 20250402 | 111600 | 16491380750 | 260000 | 260000 | 260000 | 260000 | 38 |
| 501 | 20250402 | 111500 | 16481500750 | 260000 | 260000 | 260000 | 259500 | 32 |
| 502 | 20250402 | 111400 | 16473183250 | 260000 | 260000 | 260000 | 259500 | 161 |
| 503 | 20250402 | 111300 | 16431383750 | 260000 | 260000 | 260000 | 259500 | 64 |
| 504 | 20250402 | 111200 | 16414754750 | 260000 | 260000 | 260000 | 260000 | 27 |
| 505 | 20250402 | 111100 | 16407734750 | 260000 | 259500 | 260000 | 259500 | 56 |
| 506 | 20250402 | 111000 | 16393188250 | 259500 | 260000 | 260000 | 259500 | 110 |
| 507 | 20250402 | 110900 | 16364637750 | 260000 | 261000 | 261000 | 259500 | 998 |
| 508 | 20250402 | 110800 | 16104924250 | 261000 | 260500 | 261000 | 260500 | 62 |
| 509 | 20250402 | 110700 | 16088758750 | 261000 | 261000 | 261000 | 261000 | 30 |
| 510 | 20250402 | 110600 | 16080928750 | 261000 | 261000 | 261000 | 260500 | 59 |
| 511 | 20250402 | 110500 | 16065533250 | 261000 | 260500 | 261000 | 260500 | 102 |
| 512 | 20250402 | 110400 | 16038952750 | 260500 | 260500 | 261000 | 260500 | 506 |
| 513 | 20250402 | 110300 | 15907130250 | 261000 | 261000 | 261000 | 260500 | 125 |
| 514 | 20250402 | 110200 | 15874534750 | 261000 | 260500 | 261000 | 260500 | 152 |
| 515 | 20250402 | 110100 | 15834926250 | 260500 | 260500 | 260500 | 260000 | 83 |
| 516 | 20250402 | 110000 | 15813305250 | 260500 | 260500 | 260500 | 260000 | 74 |
| 517 | 20250402 | 105900 | 15794029250 | 260500 | 260500 | 261000 | 260000 | 438 |
| 518 | 20250402 | 105800 | 15679929750 | 260500 | 260500 | 261000 | 260000 | 626 |
| 519 | 20250402 | 105700 | 15516884250 | 260500 | 260000 | 260500 | 260000 | 357 |
| 520 | 20250402 | 105600 | 15424007250 | 259500 | 260000 | 260000 | 259500 | 47 |
| 521 | 20250402 | 105500 | 15411788750 | 260000 | 259500 | 260500 | 259500 | 47 |
| 522 | 20250402 | 105400 | 15399567750 | 260500 | 259500 | 260500 | 259500 | 683 |
| 523 | 20250402 | 105300 | 15222080750 | 259500 | 259500 | 259500 | 259000 | 316 |
| 524 | 20250402 | 105200 | 15140080750 | 259500 | 259500 | 259500 | 259000 | 48 |
| 525 | 20250402 | 105100 | 15127627250 | 259500 | 259500 | 259500 | 259000 | 60 |
| 526 | 20250402 | 105000 | 15112059750 | 259500 | 260000 | 260000 | 259500 | 360 |
| 527 | 20250402 | 104900 | 15018632750 | 259500 | 260000 | 260000 | 259500 | 170 |
| 528 | 20250402 | 104800 | 14974474750 | 260000 | 260000 | 260000 | 259500 | 114 |
| 529 | 20250402 | 104700 | 14944842500 | 260000 | 260000 | 260000 | 259750 | 36 |
| 530 | 20250402 | 104600 | 14935482750 | 260000 | 260000 | 260000 | 260000 | 44 |
| 531 | 20250402 | 104500 | 14924042750 | 260000 | 259500 | 260000 | 259500 | 16 |
| 532 | 20250402 | 104400 | 14919886000 | 260000 | 259500 | 260000 | 259500 | 32 |
| 533 | 20250402 | 104300 | 14911568500 | 260000 | 260000 | 260000 | 259500 | 26 |
| 534 | 20250402 | 104200 | 14904809500 | 260000 | 260000 | 260000 | 260000 | 137 |
| 535 | 20250402 | 104100 | 14869189500 | 259500 | 259000 | 260500 | 258750 | 1309 |
| 536 | 20250402 | 104000 | 14529538500 | 259000 | 259000 | 259000 | 259000 | 81 |
| 537 | 20250402 | 103900 | 14508559500 | 259000 | 259000 | 259000 | 258500 | 33 |
| 538 | 20250402 | 103800 | 14500014000 | 259000 | 259500 | 259500 | 258500 | 171 |
| 539 | 20250402 | 103700 | 14455720000 | 259500 | 259500 | 260000 | 259000 | 149 |
| 540 | 20250402 | 103600 | 14417063000 | 259500 | 259500 | 259500 | 259000 | 43 |
| 541 | 20250402 | 103500 | 14405905500 | 259000 | 259000 | 259000 | 258500 | 129 |
| 542 | 20250402 | 103400 | 14372495000 | 259000 | 259000 | 259500 | 258500 | 88 |
| 543 | 20250402 | 103300 | 14349722000 | 259000 | 259500 | 259500 | 259000 | 139 |
| 544 | 20250402 | 103200 | 14313710500 | 259500 | 259500 | 260000 | 259000 | 530 |
| 545 | 20250402 | 103100 | 14176233500 | 259500 | 259500 | 260000 | 259500 | 66 |
| 546 | 20250402 | 103000 | 14159105000 | 260000 | 259500 | 260000 | 259000 | 169 |
| 547 | 20250402 | 102900 | 14115244000 | 259500 | 259500 | 260000 | 259500 | 231 |
| 548 | 20250402 | 102800 | 14055289500 | 260500 | 260000 | 260500 | 259500 | 121 |
| 549 | 20250402 | 102700 | 14023828000 | 260000 | 260000 | 260000 | 260000 | 506 |
| 550 | 20250402 | 102600 | 13892268000 | 261000 | 260500 | 261000 | 260500 | 35 |
| 551 | 20250402 | 102500 | 13883149000 | 260500 | 261000 | 261000 | 260500 | 258 |
| 552 | 20250402 | 102400 | 13815865000 | 260500 | 260000 | 261500 | 260000 | 666 |
| 553 | 20250402 | 102300 | 13642333500 | 260000 | 260000 | 260500 | 260000 | 92 |
| 554 | 20250402 | 102200 | 13618405000 | 260000 | 260000 | 260500 | 260000 | 69 |
| 555 | 20250402 | 102100 | 13600460500 | 260000 | 259500 | 260000 | 259500 | 194 |
| 556 | 20250402 | 102000 | 13550025500 | 260000 | 260500 | 260500 | 260000 | 203 |
| 557 | 20250402 | 101900 | 13497234000 | 260000 | 260000 | 260500 | 260000 | 75 |
| 558 | 20250402 | 101800 | 13477730500 | 260500 | 260500 | 260500 | 260000 | 243 |
| 559 | 20250402 | 101700 | 13414440500 | 260500 | 260500 | 260500 | 260000 | 16 |
| 560 | 20250402 | 101600 | 13410275000 | 260500 | 260000 | 260500 | 260000 | 624 |
| 561 | 20250402 | 101500 | 13248033000 | 259500 | 259500 | 260000 | 259500 | 74 |
| 562 | 20250402 | 101400 | 13228824000 | 259500 | 259500 | 260000 | 259500 | 113 |
| 563 | 20250402 | 101300 | 13199498000 | 259500 | 260500 | 260500 | 259500 | 474 |
| 564 | 20250402 | 101200 | 13076298000 | 260500 | 260000 | 260500 | 259500 | 409 |
| 565 | 20250402 | 101100 | 12969952500 | 260000 | 260000 | 260000 | 259500 | 8 |
| 566 | 20250402 | 101000 | 12967873000 | 259500 | 259500 | 260000 | 259000 | 314 |
| 567 | 20250402 | 100900 | 12886391500 | 259500 | 259500 | 259500 | 259000 | 98 |
| 568 | 20250402 | 100800 | 12860964500 | 259500 | 259500 | 259500 | 259000 | 288 |
| 569 | 20250402 | 100700 | 12786238500 | 259500 | 259500 | 259500 | 259500 | 6 |
| 570 | 20250402 | 100600 | 12784681500 | 259000 | 259000 | 259500 | 259000 | 148 |
| 571 | 20250402 | 100500 | 12746318000 | 259500 | 259500 | 259500 | 259000 | 20 |
| 572 | 20250402 | 100400 | 12741136000 | 259500 | 259000 | 259500 | 258500 | 375 |
| 573 | 20250402 | 100300 | 12644010500 | 259000 | 258500 | 259000 | 258500 | 7 |
| 574 | 20250402 | 100200 | 12642199500 | 258500 | 258500 | 259000 | 258500 | 116 |
| 575 | 20250402 | 100100 | 12612212500 | 258500 | 258500 | 258500 | 258000 | 401 |
| 576 | 20250402 | 100000 | 12508571500 | 258500 | 258500 | 259000 | 258500 | 261 |
| 577 | 20250402 | 095900 | 12441086500 | 259000 | 259000 | 259000 | 258500 | 172 |
| 578 | 20250402 | 095800 | 12396599000 | 259000 | 258500 | 259000 | 258500 | 91 |
| 579 | 20250402 | 095700 | 12373064000 | 259000 | 259500 | 259500 | 259000 | 953 |
| 580 | 20250402 | 095600 | 12126119000 | 259500 | 259500 | 260000 | 259500 | 127 |
| 581 | 20250402 | 095500 | 12093143000 | 260000 | 259500 | 260000 | 259500 | 106 |
| 582 | 20250402 | 095400 | 12065626500 | 259500 | 259000 | 260000 | 259000 | 95 |
| 583 | 20250402 | 095300 | 12040992500 | 260000 | 260000 | 260000 | 259500 | 181 |
| 584 | 20250402 | 095200 | 11994011000 | 260000 | 259500 | 260000 | 259500 | 942 |
| 585 | 20250402 | 095100 | 11749548500 | 259500 | 260000 | 260000 | 259500 | 90 |
| 586 | 20250402 | 095000 | 11726186500 | 260000 | 260500 | 260500 | 259500 | 778 |
| 587 | 20250402 | 094900 | 11523911500 | 260500 | 260500 | 260500 | 260500 | 12 |
| 588 | 20250402 | 094800 | 11520785500 | 261000 | 260500 | 261000 | 260000 | 428 |
| 589 | 20250402 | 094700 | 11409291000 | 260500 | 260000 | 260500 | 260000 | 170 |
| 590 | 20250402 | 094600 | 11365083500 | 260500 | 260500 | 260500 | 260000 | 171 |
| 591 | 20250402 | 094500 | 11320563000 | 260500 | 260500 | 260500 | 260000 | 169 |
| 592 | 20250402 | 094400 | 11276547000 | 260500 | 260500 | 260500 | 260000 | 84 |
| 593 | 20250402 | 094300 | 11254669500 | 260000 | 260500 | 260500 | 260000 | 251 |
| 594 | 20250402 | 094200 | 11189291500 | 261000 | 260500 | 261000 | 260000 | 402 |
| 595 | 20250402 | 094100 | 11084576000 | 260500 | 260000 | 260500 | 260000 | 84 |
| 596 | 20250402 | 094000 | 11062729000 | 260500 | 260000 | 260500 | 260000 | 436 |
| 597 | 20250402 | 093900 | 10949360000 | 260000 | 261000 | 261000 | 259500 | 1351 |
| 598 | 20250402 | 093800 | 10597948000 | 261000 | 260500 | 261000 | 260500 | 103 |
| 599 | 20250402 | 093700 | 10571106000 | 260500 | 260000 | 261000 | 260000 | 319 |
| 600 | 20250402 | 093600 | 10488010500 | 260000 | 260500 | 262000 | 260000 | 1815 |
| 601 | 20250402 | 093500 | 10014797500 | 260000 | 260000 | 260500 | 260000 | 210 |
| 602 | 20250402 | 093400 | 9960172500 | 260500 | 260500 | 260500 | 260000 | 125 |
| 603 | 20250402 | 093300 | 9927652000 | 260000 | 260000 | 260500 | 260000 | 194 |
| 604 | 20250402 | 093200 | 9877208500 | 260000 | 260000 | 260500 | 260000 | 121 |
| 605 | 20250402 | 093100 | 9845747000 | 260000 | 261000 | 261000 | 260000 | 1020 |
| 606 | 20250402 | 093000 | 9580220500 | 261000 | 261500 | 261500 | 260500 | 538 |
| 607 | 20250402 | 092900 | 9439876000 | 261000 | 260500 | 262000 | 260500 | 670 |
| 608 | 20250402 | 092800 | 9264873500 | 260500 | 261000 | 261000 | 260000 | 987 |
| 609 | 20250402 | 092700 | 9008159500 | 261000 | 260500 | 261000 | 260000 | 267 |
| 610 | 20250402 | 092600 | 8938602000 | 260500 | 259500 | 261000 | 259000 | 501 |
| 611 | 20250402 | 092500 | 8808274500 | 259500 | 259000 | 259500 | 259000 | 499 |
| 612 | 20250402 | 092400 | 8678935500 | 258500 | 259000 | 259000 | 258000 | 317 |
| 613 | 20250402 | 092300 | 8597008000 | 259000 | 259000 | 259500 | 258000 | 1410 |
| 614 | 20250402 | 092200 | 8232276500 | 259500 | 259500 | 259500 | 259000 | 97 |
| 615 | 20250402 | 092100 | 8207129000 | 259000 | 260000 | 260000 | 259000 | 314 |
| 616 | 20250402 | 092000 | 8125634000 | 260000 | 259500 | 260500 | 259500 | 634 |
| 617 | 20250402 | 091900 | 7960936500 | 259500 | 259500 | 260000 | 259500 | 453 |
| 618 | 20250402 | 091800 | 7843359000 | 260000 | 260000 | 260500 | 260000 | 444 |
| 619 | 20250402 | 091700 | 7727913000 | 260000 | 261000 | 261000 | 260000 | 848 |
| 620 | 20250402 | 091600 | 7507307500 | 261000 | 260500 | 261500 | 260000 | 629 |
| 621 | 20250402 | 091500 | 7343260500 | 261000 | 261500 | 262000 | 260000 | 2381 |
| 622 | 20250402 | 091400 | 6721977500 | 262000 | 261500 | 263000 | 260500 | 2230 |
| 623 | 20250402 | 091300 | 6138978000 | 261000 | 261500 | 261500 | 260500 | 455 |
| 624 | 20250402 | 091200 | 6020185000 | 261500 | 261000 | 262500 | 260500 | 1007 |
| 625 | 20250402 | 091100 | 5756712250 | 261000 | 260000 | 261500 | 260000 | 769 |
| 626 | 20250402 | 091000 | 5556236250 | 260000 | 260000 | 260000 | 259500 | 433 |
| 627 | 20250402 | 090900 | 5443749750 | 260000 | 260000 | 261000 | 259000 | 2428 |
| 628 | 20250402 | 090800 | 4812070250 | 260000 | 261500 | 261500 | 260000 | 587 |
| 629 | 20250402 | 090700 | 4659095750 | 261500 | 262500 | 263500 | 260750 | 1613 |
| 630 | 20250402 | 090600 | 4236593000 | 263500 | 263500 | 264500 | 262000 | 2053 |
| 631 | 20250402 | 090500 | 3696217000 | 263500 | 264000 | 264000 | 263000 | 1090 |
| 632 | 20250402 | 090400 | 3408878750 | 264000 | 264000 | 264000 | 263000 | 1296 |
| 633 | 20250402 | 090300 | 3067338500 | 264000 | 263500 | 265000 | 263000 | 912 |
| 634 | 20250402 | 090200 | 2826540500 | 263500 | 263000 | 264000 | 262000 | 2137 |
| 635 | 20250402 | 090100 | 2264481500 | 262500 | 262500 | 264000 | 261500 | 3270 |
| 636 | 20250402 | 090000 | 1405033500 | 263500 | 263500 | 264000 | 260000 | 5355 |