35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 190800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 3 | 20250411 | 190700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 4 | 20250411 | 190600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 5 | 20250411 | 190500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 6 | 20250411 | 190400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 7 | 20250411 | 190300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 8 | 20250411 | 190200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 9 | 20250411 | 190100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 10 | 20250411 | 190000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 11 | 20250411 | 185900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 12 | 20250411 | 185800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 13 | 20250411 | 185700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 14 | 20250411 | 185600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 15 | 20250411 | 185500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 16 | 20250411 | 185400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 17 | 20250411 | 185300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 18 | 20250411 | 185200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 19 | 20250411 | 185100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 20 | 20250411 | 185000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 21 | 20250411 | 184900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 22 | 20250411 | 184800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 23 | 20250411 | 184700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 24 | 20250411 | 184600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 25 | 20250411 | 184500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 26 | 20250411 | 184400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 27 | 20250411 | 184300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 28 | 20250411 | 184200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 29 | 20250411 | 184100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 30 | 20250411 | 184000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 31 | 20250411 | 183900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 32 | 20250411 | 183800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 33 | 20250411 | 183700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 34 | 20250411 | 183600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 35 | 20250411 | 183500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 36 | 20250411 | 183400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 37 | 20250411 | 183300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 38 | 20250411 | 183200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 39 | 20250411 | 183100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 40 | 20250411 | 183000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 41 | 20250411 | 182900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 42 | 20250411 | 182800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 43 | 20250411 | 182700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 44 | 20250411 | 182600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 45 | 20250411 | 182500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 46 | 20250411 | 182400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 47 | 20250411 | 182300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 48 | 20250411 | 182200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 49 | 20250411 | 182100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 50 | 20250411 | 182000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 51 | 20250411 | 181900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 52 | 20250411 | 181800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 53 | 20250411 | 181700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 54 | 20250411 | 181600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 55 | 20250411 | 181500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 56 | 20250411 | 181400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 57 | 20250411 | 181300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 58 | 20250411 | 181200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 59 | 20250411 | 181100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 60 | 20250411 | 181000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 61 | 20250411 | 180900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 62 | 20250411 | 180800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 63 | 20250411 | 180700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 64 | 20250411 | 180600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 65 | 20250411 | 180500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 66 | 20250411 | 180400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 67 | 20250411 | 180300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 68 | 20250411 | 180200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 69 | 20250411 | 180100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 70 | 20250411 | 180000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 71 | 20250411 | 175900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 72 | 20250411 | 175800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 73 | 20250411 | 175700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 74 | 20250411 | 175600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 75 | 20250411 | 175500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 76 | 20250411 | 175400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 77 | 20250411 | 175300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 78 | 20250411 | 175200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 79 | 20250411 | 175100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 80 | 20250411 | 175000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 81 | 20250411 | 174900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 82 | 20250411 | 174800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 83 | 20250411 | 174700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 84 | 20250411 | 174600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 85 | 20250411 | 174500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 86 | 20250411 | 174400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 87 | 20250411 | 174300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 88 | 20250411 | 174200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 89 | 20250411 | 174100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 90 | 20250411 | 174000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 91 | 20250411 | 173900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 92 | 20250411 | 173800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 93 | 20250411 | 173700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 94 | 20250411 | 173600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 95 | 20250411 | 173500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 96 | 20250411 | 173400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 97 | 20250411 | 173300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 98 | 20250411 | 173200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 99 | 20250411 | 173100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 100 | 20250411 | 173000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 101 | 20250411 | 172900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 102 | 20250411 | 172800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 103 | 20250411 | 172700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 104 | 20250411 | 172600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 105 | 20250411 | 172500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 106 | 20250411 | 172400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 107 | 20250411 | 172300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 108 | 20250411 | 172200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 109 | 20250411 | 172100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 110 | 20250411 | 172000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 111 | 20250411 | 171900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 112 | 20250411 | 171800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 113 | 20250411 | 171700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 114 | 20250411 | 171600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 115 | 20250411 | 171500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 116 | 20250411 | 171400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 117 | 20250411 | 171300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 118 | 20250411 | 171200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 119 | 20250411 | 171100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 120 | 20250411 | 171000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 121 | 20250411 | 170900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 122 | 20250411 | 170800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 123 | 20250411 | 170700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 124 | 20250411 | 170600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 125 | 20250411 | 170500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 126 | 20250411 | 170400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 127 | 20250411 | 170300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 128 | 20250411 | 170200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 129 | 20250411 | 170100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 130 | 20250411 | 170000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 131 | 20250411 | 165900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 132 | 20250411 | 165800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 133 | 20250411 | 165700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 134 | 20250411 | 165600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 135 | 20250411 | 165500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 136 | 20250411 | 165400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 137 | 20250411 | 165300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 138 | 20250411 | 165200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 139 | 20250411 | 165100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 140 | 20250411 | 165000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 141 | 20250411 | 164900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 142 | 20250411 | 164800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 143 | 20250411 | 164700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 144 | 20250411 | 164600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 145 | 20250411 | 164500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 146 | 20250411 | 164400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 147 | 20250411 | 164300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 148 | 20250411 | 164200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 149 | 20250411 | 164100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 150 | 20250411 | 164000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 151 | 20250411 | 163900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 152 | 20250411 | 163800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 153 | 20250411 | 163700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 154 | 20250411 | 163600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 155 | 20250411 | 163500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 156 | 20250411 | 163400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 157 | 20250411 | 163300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 158 | 20250411 | 163200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 159 | 20250411 | 163100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 160 | 20250411 | 163000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 161 | 20250411 | 162900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 162 | 20250411 | 162800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 163 | 20250411 | 162700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 164 | 20250411 | 162600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 165 | 20250411 | 162500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 166 | 20250411 | 162400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 167 | 20250411 | 162300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 168 | 20250411 | 162200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 169 | 20250411 | 162100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 170 | 20250411 | 162000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 171 | 20250411 | 161900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 172 | 20250411 | 161800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 173 | 20250411 | 161700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 174 | 20250411 | 161600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 175 | 20250411 | 161500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 176 | 20250411 | 161400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 177 | 20250411 | 161300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 178 | 20250411 | 161200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 179 | 20250411 | 161100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 180 | 20250411 | 161000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 181 | 20250411 | 160900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 182 | 20250411 | 160800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 183 | 20250411 | 160700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 184 | 20250411 | 160600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 185 | 20250411 | 160500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 186 | 20250411 | 160400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 187 | 20250411 | 160300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 188 | 20250411 | 160200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 189 | 20250411 | 160100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 190 | 20250411 | 160000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 191 | 20250411 | 155900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 192 | 20250411 | 155800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 193 | 20250411 | 155700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 194 | 20250411 | 155600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 195 | 20250411 | 155500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 196 | 20250411 | 155400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 197 | 20250411 | 155300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 198 | 20250411 | 155200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 199 | 20250411 | 155100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 200 | 20250411 | 155000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 201 | 20250411 | 154900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 202 | 20250411 | 154800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 203 | 20250411 | 154700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 204 | 20250411 | 154600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 205 | 20250411 | 154500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 206 | 20250411 | 154400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 207 | 20250411 | 154300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 208 | 20250411 | 154200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 209 | 20250411 | 154100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 210 | 20250411 | 154000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 211 | 20250411 | 153900 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 212 | 20250411 | 153800 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 213 | 20250411 | 153700 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 214 | 20250411 | 153600 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 215 | 20250411 | 153500 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 216 | 20250411 | 153400 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 217 | 20250411 | 153300 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 218 | 20250411 | 153200 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 219 | 20250411 | 153100 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 0 |
| 220 | 20250411 | 153000 | 18202968000 | 106400 | 106400 | 106400 | 106400 | 6459 |
| 221 | 20250411 | 152900 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 222 | 20250411 | 152800 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 223 | 20250411 | 152700 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 224 | 20250411 | 152600 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 225 | 20250411 | 152500 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 226 | 20250411 | 152400 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 227 | 20250411 | 152300 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 228 | 20250411 | 152200 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 229 | 20250411 | 152100 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 230 | 20250411 | 152000 | 17515730400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 231 | 20250411 | 151900 | 17515730400 | 106400 | 106200 | 106400 | 106100 | 205 |
| 232 | 20250411 | 151800 | 17493945900 | 106400 | 106300 | 106400 | 106200 | 366 |
| 233 | 20250411 | 151700 | 17455056800 | 106300 | 106500 | 106600 | 106200 | 94 |
| 234 | 20250411 | 151600 | 17445062800 | 106400 | 106300 | 106600 | 106200 | 548 |
| 235 | 20250411 | 151500 | 17386779600 | 106300 | 106400 | 106500 | 106300 | 611 |
| 236 | 20250411 | 151400 | 17321754200 | 106500 | 106300 | 106500 | 106300 | 555 |
| 237 | 20250411 | 151300 | 17262692600 | 106200 | 106200 | 106400 | 106200 | 318 |
| 238 | 20250411 | 151200 | 17228892800 | 106300 | 106000 | 106300 | 106000 | 1219 |
| 239 | 20250411 | 151100 | 17099474400 | 106000 | 105900 | 106000 | 105900 | 537 |
| 240 | 20250411 | 151000 | 17042556100 | 106000 | 105900 | 106000 | 105900 | 454 |
| 241 | 20250411 | 150900 | 16994435900 | 105900 | 106000 | 106000 | 105800 | 396 |
| 242 | 20250411 | 150800 | 16952499900 | 106000 | 106200 | 106300 | 105800 | 1139 |
| 243 | 20250411 | 150700 | 16831719600 | 106200 | 106300 | 106500 | 106200 | 326 |
| 244 | 20250411 | 150600 | 16797070300 | 106500 | 106500 | 106500 | 106200 | 228 |
| 245 | 20250411 | 150500 | 16772823300 | 106500 | 106500 | 106500 | 106200 | 304 |
| 246 | 20250411 | 150400 | 16740462700 | 106500 | 106100 | 106500 | 106000 | 499 |
| 247 | 20250411 | 150300 | 16687454500 | 106100 | 106000 | 106400 | 105900 | 561 |
| 248 | 20250411 | 150200 | 16627977500 | 106300 | 106400 | 106500 | 106000 | 588 |
| 249 | 20250411 | 150100 | 16565475600 | 106500 | 106200 | 106500 | 106200 | 479 |
| 250 | 20250411 | 150000 | 16514501000 | 106200 | 106100 | 106400 | 106000 | 396 |
| 251 | 20250411 | 145900 | 16472432350 | 106100 | 106000 | 106400 | 106000 | 409 |
| 252 | 20250411 | 145800 | 16428983250 | 106100 | 106200 | 106300 | 106000 | 369 |
| 253 | 20250411 | 145700 | 16389820300 | 106300 | 106000 | 106300 | 106000 | 322 |
| 254 | 20250411 | 145600 | 16355654650 | 106000 | 106100 | 106200 | 106000 | 361 |
| 255 | 20250411 | 145500 | 16317358650 | 106100 | 106200 | 106300 | 106100 | 403 |
| 256 | 20250411 | 145400 | 16274555200 | 106300 | 106300 | 106300 | 106200 | 269 |
| 257 | 20250411 | 145300 | 16245972450 | 106300 | 106200 | 106300 | 106200 | 300 |
| 258 | 20250411 | 145200 | 16214098950 | 106200 | 106200 | 106300 | 106200 | 398 |
| 259 | 20250411 | 145100 | 16171829800 | 106200 | 106100 | 106300 | 106100 | 529 |
| 260 | 20250411 | 145000 | 16115645650 | 106200 | 106100 | 106300 | 106100 | 354 |
| 261 | 20250411 | 144900 | 16078049450 | 106100 | 106300 | 106300 | 106100 | 370 |
| 262 | 20250411 | 144800 | 16038761300 | 106200 | 106300 | 106500 | 106200 | 475 |
| 263 | 20250411 | 144700 | 15988258350 | 106300 | 106500 | 106500 | 106300 | 650 |
| 264 | 20250411 | 144600 | 15919109450 | 106500 | 106800 | 106800 | 106400 | 362 |
| 265 | 20250411 | 144500 | 15880517350 | 106800 | 106500 | 106800 | 106400 | 928 |
| 266 | 20250411 | 144400 | 15781519300 | 106500 | 106500 | 106800 | 106500 | 646 |
| 267 | 20250411 | 144300 | 15712645700 | 106500 | 106700 | 106800 | 106500 | 776 |
| 268 | 20250411 | 144200 | 15629869550 | 106400 | 106600 | 106800 | 106400 | 905 |
| 269 | 20250411 | 144100 | 15533352450 | 106600 | 106600 | 106900 | 106500 | 585 |
| 270 | 20250411 | 144000 | 15470929950 | 106500 | 106500 | 106800 | 106300 | 711 |
| 271 | 20250411 | 143900 | 15395062700 | 106400 | 106500 | 106700 | 106300 | 787 |
| 272 | 20250411 | 143800 | 15311241900 | 106500 | 106200 | 106500 | 106100 | 611 |
| 273 | 20250411 | 143700 | 15246291000 | 106100 | 106100 | 106400 | 106100 | 212 |
| 274 | 20250411 | 143600 | 15223775650 | 106200 | 106400 | 106500 | 106100 | 267 |
| 275 | 20250411 | 143500 | 15195380800 | 106100 | 106200 | 106500 | 106100 | 486 |
| 276 | 20250411 | 143400 | 15143673500 | 106300 | 106300 | 106300 | 106200 | 244 |
| 277 | 20250411 | 143300 | 15117747400 | 106200 | 106300 | 106300 | 106100 | 169 |
| 278 | 20250411 | 143200 | 15099795750 | 106300 | 106400 | 106400 | 106200 | 202 |
| 279 | 20250411 | 143100 | 15078324650 | 106500 | 106500 | 106600 | 106300 | 322 |
| 280 | 20250411 | 143000 | 15044056600 | 106400 | 106400 | 106700 | 106300 | 619 |
| 281 | 20250411 | 142900 | 14978159800 | 106400 | 106300 | 106700 | 106300 | 516 |
| 282 | 20250411 | 142800 | 14923206700 | 106500 | 106200 | 106700 | 106100 | 497 |
| 283 | 20250411 | 142700 | 14870278000 | 106200 | 106000 | 106300 | 106000 | 350 |
| 284 | 20250411 | 142600 | 14833106450 | 106000 | 105800 | 106400 | 105800 | 1047 |
| 285 | 20250411 | 142500 | 14722032550 | 105800 | 105800 | 106300 | 105800 | 384 |
| 286 | 20250411 | 142400 | 14681338900 | 105900 | 106200 | 106400 | 105700 | 155 |
| 287 | 20250411 | 142300 | 14664887100 | 105800 | 105700 | 106300 | 105700 | 874 |
| 288 | 20250411 | 142200 | 14572373200 | 105700 | 105800 | 105900 | 105700 | 232 |
| 289 | 20250411 | 142100 | 14547831850 | 105800 | 105900 | 106050 | 105800 | 572 |
| 290 | 20250411 | 142000 | 14487278700 | 106100 | 105900 | 106200 | 105800 | 313 |
| 291 | 20250411 | 141900 | 14454103200 | 105900 | 105800 | 106100 | 105800 | 313 |
| 292 | 20250411 | 141800 | 14420954500 | 105900 | 106000 | 106000 | 105800 | 550 |
| 293 | 20250411 | 141700 | 14362712950 | 106000 | 106100 | 106200 | 105900 | 524 |
| 294 | 20250411 | 141600 | 14307148050 | 106000 | 106200 | 106500 | 105900 | 197 |
| 295 | 20250411 | 141500 | 14286215200 | 106100 | 106300 | 106400 | 106000 | 1209 |
| 296 | 20250411 | 141400 | 14157918850 | 106500 | 106050 | 106500 | 106000 | 308 |
| 297 | 20250411 | 141300 | 14125174800 | 106000 | 106300 | 106300 | 106000 | 155 |
| 298 | 20250411 | 141200 | 14108734250 | 106200 | 106200 | 106500 | 105800 | 1784 |
| 299 | 20250411 | 141100 | 13919513950 | 106200 | 106400 | 106400 | 106200 | 189 |
| 300 | 20250411 | 141000 | 13899431050 | 106400 | 106200 | 106550 | 106200 | 215 |
| 301 | 20250411 | 140900 | 13876576000 | 106400 | 106200 | 106400 | 106200 | 280 |
| 302 | 20250411 | 140800 | 13846822350 | 106200 | 106300 | 106400 | 106200 | 141 |
| 303 | 20250411 | 140700 | 13831840650 | 106300 | 106300 | 106300 | 106200 | 162 |
| 304 | 20250411 | 140600 | 13814630000 | 106300 | 106200 | 106400 | 106200 | 114 |
| 305 | 20250411 | 140500 | 13802518400 | 106300 | 106200 | 106400 | 106200 | 298 |
| 306 | 20250411 | 140400 | 13770853200 | 106200 | 106500 | 106550 | 106200 | 214 |
| 307 | 20250411 | 140300 | 13748087750 | 106400 | 106300 | 106400 | 106300 | 192 |
| 308 | 20250411 | 140200 | 13727673750 | 106300 | 106200 | 106400 | 106200 | 162 |
| 309 | 20250411 | 140100 | 13710451150 | 106200 | 106300 | 106400 | 106200 | 385 |
| 310 | 20250411 | 140000 | 13669533550 | 106300 | 106500 | 106600 | 106300 | 188 |
| 311 | 20250411 | 135900 | 13649527750 | 106500 | 106200 | 106500 | 106200 | 162 |
| 312 | 20250411 | 135800 | 13632289550 | 106200 | 106400 | 106400 | 106200 | 144 |
| 313 | 20250411 | 135700 | 13616986400 | 106200 | 106300 | 106400 | 106200 | 252 |
| 314 | 20250411 | 135600 | 13590197100 | 106300 | 106400 | 106400 | 106300 | 332 |
| 315 | 20250411 | 135500 | 13554904100 | 106300 | 106300 | 106600 | 106300 | 113 |
| 316 | 20250411 | 135400 | 13542872800 | 106700 | 106350 | 106700 | 106300 | 222 |
| 317 | 20250411 | 135300 | 13519252150 | 106300 | 106400 | 106400 | 106300 | 187 |
| 318 | 20250411 | 135200 | 13499368350 | 106400 | 106400 | 106500 | 106300 | 157 |
| 319 | 20250411 | 135100 | 13482664850 | 106400 | 106300 | 106500 | 106300 | 244 |
| 320 | 20250411 | 135000 | 13456709950 | 106300 | 106400 | 106900 | 106300 | 498 |
| 321 | 20250411 | 134900 | 13403660650 | 106400 | 106500 | 106500 | 106300 | 246 |
| 322 | 20250411 | 134800 | 13377483250 | 106500 | 106500 | 106600 | 106400 | 145 |
| 323 | 20250411 | 134700 | 13362045850 | 106500 | 106600 | 106600 | 106400 | 193 |
| 324 | 20250411 | 134600 | 13341497550 | 106700 | 106500 | 106700 | 106500 | 191 |
| 325 | 20250411 | 134500 | 13321151450 | 106400 | 106500 | 106600 | 106400 | 190 |
| 326 | 20250411 | 134400 | 13300925050 | 106600 | 106500 | 106800 | 106400 | 226 |
| 327 | 20250411 | 134300 | 13276836100 | 106400 | 106400 | 106500 | 106400 | 187 |
| 328 | 20250411 | 134200 | 13256938300 | 106400 | 106500 | 106700 | 106400 | 132 |
| 329 | 20250411 | 134100 | 13242879500 | 106500 | 106400 | 106500 | 106400 | 92 |
| 330 | 20250411 | 134000 | 13233081900 | 106400 | 106300 | 106900 | 106300 | 398 |
| 331 | 20250411 | 133900 | 13190640400 | 106200 | 106300 | 106500 | 106200 | 297 |
| 332 | 20250411 | 133800 | 13159075900 | 106400 | 106400 | 106700 | 106200 | 654 |
| 333 | 20250411 | 133700 | 13089561800 | 106400 | 106300 | 106400 | 106300 | 173 |
| 334 | 20250411 | 133600 | 13071169900 | 106300 | 106400 | 106400 | 106300 | 102 |
| 335 | 20250411 | 133500 | 13060322300 | 106400 | 106300 | 106400 | 106300 | 218 |
| 336 | 20250411 | 133400 | 13037134400 | 106300 | 106300 | 106400 | 106300 | 331 |
| 337 | 20250411 | 133300 | 13001942300 | 106300 | 106400 | 106500 | 106200 | 698 |
| 338 | 20250411 | 133200 | 12927731000 | 106400 | 106400 | 106600 | 106400 | 139 |
| 339 | 20250411 | 133100 | 12912937700 | 106400 | 106500 | 106600 | 106400 | 223 |
| 340 | 20250411 | 133000 | 12889193450 | 106600 | 106400 | 106600 | 106400 | 340 |
| 341 | 20250411 | 132900 | 12852999650 | 106400 | 106500 | 106600 | 106400 | 349 |
| 342 | 20250411 | 132800 | 12815834550 | 106500 | 106600 | 106700 | 106500 | 143 |
| 343 | 20250411 | 132700 | 12800599550 | 106600 | 106500 | 106600 | 106500 | 320 |
| 344 | 20250411 | 132600 | 12766514850 | 106500 | 106700 | 106700 | 106500 | 435 |
| 345 | 20250411 | 132500 | 12720142550 | 106700 | 106800 | 106800 | 106600 | 373 |
| 346 | 20250411 | 132400 | 12680332350 | 106800 | 106700 | 106800 | 106700 | 225 |
| 347 | 20250411 | 132300 | 12656320350 | 106700 | 106800 | 106900 | 106700 | 255 |
| 348 | 20250411 | 132200 | 12629099850 | 106800 | 106900 | 107000 | 106700 | 198 |
| 349 | 20250411 | 132100 | 12607951450 | 106900 | 106800 | 107000 | 106700 | 341 |
| 350 | 20250411 | 132000 | 12571511750 | 106800 | 106800 | 107000 | 106700 | 310 |
| 351 | 20250411 | 131900 | 12538406450 | 106800 | 106800 | 106800 | 106700 | 152 |
| 352 | 20250411 | 131800 | 12522178650 | 106800 | 106800 | 106900 | 106800 | 240 |
| 353 | 20250411 | 131700 | 12496541750 | 106900 | 106800 | 106900 | 106800 | 195 |
| 354 | 20250411 | 131600 | 12475714650 | 106800 | 106800 | 106900 | 106700 | 306 |
| 355 | 20250411 | 131500 | 12443041750 | 106800 | 106800 | 107100 | 106700 | 394 |
| 356 | 20250411 | 131400 | 12400958950 | 106800 | 106900 | 106900 | 106700 | 287 |
| 357 | 20250411 | 131300 | 12370309950 | 106800 | 106900 | 107000 | 106800 | 74 |
| 358 | 20250411 | 131200 | 12362398050 | 106900 | 107200 | 107200 | 106900 | 233 |
| 359 | 20250411 | 131100 | 12337455750 | 107200 | 107200 | 107300 | 107100 | 153 |
| 360 | 20250411 | 131000 | 12321058550 | 107100 | 106800 | 107300 | 106800 | 349 |
| 361 | 20250411 | 130900 | 12283700850 | 106800 | 106700 | 107000 | 106600 | 246 |
| 362 | 20250411 | 130800 | 12257452050 | 106800 | 106800 | 106800 | 106600 | 156 |
| 363 | 20250411 | 130700 | 12240816150 | 106600 | 106600 | 106800 | 106500 | 206 |
| 364 | 20250411 | 130600 | 12218855150 | 106700 | 106700 | 106900 | 106600 | 168 |
| 365 | 20250411 | 130500 | 12200922850 | 106600 | 106600 | 106700 | 106500 | 223 |
| 366 | 20250411 | 130400 | 12177147650 | 106600 | 106700 | 106800 | 106600 | 181 |
| 367 | 20250411 | 130300 | 12157843850 | 106600 | 106700 | 106900 | 106600 | 142 |
| 368 | 20250411 | 130200 | 12142703050 | 106700 | 106700 | 106900 | 106700 | 313 |
| 369 | 20250411 | 130100 | 12109288350 | 106800 | 106700 | 107300 | 106600 | 288 |
| 370 | 20250411 | 130000 | 12078515550 | 106800 | 106700 | 106900 | 106600 | 296 |
| 371 | 20250411 | 125900 | 12046927050 | 106900 | 106700 | 106900 | 106600 | 227 |
| 372 | 20250411 | 125800 | 12022698650 | 106700 | 106800 | 106800 | 106700 | 177 |
| 373 | 20250411 | 125700 | 12003806550 | 106800 | 107000 | 107100 | 106700 | 103 |
| 374 | 20250411 | 125600 | 11992803550 | 107200 | 106800 | 107200 | 106700 | 225 |
| 375 | 20250411 | 125500 | 11968752450 | 106700 | 106800 | 107000 | 106700 | 224 |
| 376 | 20250411 | 125400 | 11944808950 | 107000 | 106700 | 107000 | 106700 | 178 |
| 377 | 20250411 | 125300 | 11925787850 | 106700 | 106800 | 107000 | 106700 | 297 |
| 378 | 20250411 | 125200 | 11894086550 | 106800 | 106800 | 107000 | 106800 | 40 |
| 379 | 20250411 | 125100 | 11889814250 | 107100 | 106800 | 107100 | 106800 | 267 |
| 380 | 20250411 | 125000 | 11861279050 | 106900 | 106800 | 107200 | 106800 | 168 |
| 381 | 20250411 | 124900 | 11843314150 | 106800 | 106900 | 107000 | 106800 | 164 |
| 382 | 20250411 | 124800 | 11825783450 | 107000 | 106900 | 107100 | 106900 | 303 |
| 383 | 20250411 | 124700 | 11793372950 | 107000 | 106800 | 107000 | 106700 | 233 |
| 384 | 20250411 | 124600 | 11768471850 | 106900 | 106800 | 107200 | 106700 | 194 |
| 385 | 20250411 | 124500 | 11747738950 | 106800 | 106900 | 107000 | 106700 | 172 |
| 386 | 20250411 | 124400 | 11729364750 | 106900 | 106700 | 106900 | 106600 | 347 |
| 387 | 20250411 | 124300 | 11692329550 | 106800 | 106800 | 106900 | 106700 | 294 |
| 388 | 20250411 | 124200 | 11660930150 | 106900 | 106800 | 107100 | 106800 | 119 |
| 389 | 20250411 | 124100 | 11648202150 | 106700 | 106800 | 106800 | 106600 | 172 |
| 390 | 20250411 | 124000 | 11629850850 | 106800 | 106700 | 106900 | 106600 | 241 |
| 391 | 20250411 | 123900 | 11604120650 | 106700 | 106700 | 106800 | 106600 | 185 |
| 392 | 20250411 | 123800 | 11584389450 | 106700 | 106700 | 106700 | 106600 | 126 |
| 393 | 20250411 | 123700 | 11570953450 | 106600 | 106700 | 107200 | 106600 | 232 |
| 394 | 20250411 | 123600 | 11546184550 | 106700 | 106600 | 106700 | 106600 | 164 |
| 395 | 20250411 | 123500 | 11528698450 | 106700 | 106400 | 106700 | 106400 | 155 |
| 396 | 20250411 | 123400 | 11512183050 | 106400 | 106500 | 106500 | 106400 | 170 |
| 397 | 20250411 | 123300 | 11494092750 | 106400 | 106600 | 106600 | 106400 | 261 |
| 398 | 20250411 | 123200 | 11466294650 | 106600 | 106500 | 107200 | 106500 | 319 |
| 399 | 20250411 | 123100 | 11432280350 | 106500 | 106700 | 106700 | 106500 | 192 |
| 400 | 20250411 | 123000 | 11411820150 | 106600 | 106600 | 106700 | 106600 | 217 |
| 401 | 20250411 | 122900 | 11388681750 | 106700 | 106800 | 106800 | 106600 | 99 |
| 402 | 20250411 | 122800 | 11378126050 | 106600 | 106800 | 107200 | 106600 | 134 |
| 403 | 20250411 | 122700 | 11363796550 | 106700 | 106700 | 106800 | 106600 | 224 |
| 404 | 20250411 | 122600 | 11339903250 | 106700 | 106800 | 106800 | 106700 | 90 |
| 405 | 20250411 | 122500 | 11330299650 | 106800 | 106800 | 107000 | 106700 | 255 |
| 406 | 20250411 | 122400 | 11303069550 | 106800 | 106700 | 106900 | 106600 | 197 |
| 407 | 20250411 | 122300 | 11282058650 | 106600 | 106800 | 107000 | 106600 | 123 |
| 408 | 20250411 | 122200 | 11268925450 | 106800 | 106700 | 106800 | 106600 | 196 |
| 409 | 20250411 | 122100 | 11248021350 | 106700 | 106700 | 106700 | 106600 | 130 |
| 410 | 20250411 | 122000 | 11234160650 | 106600 | 106700 | 106700 | 106500 | 285 |
| 411 | 20250411 | 121900 | 11203776750 | 106700 | 106800 | 106800 | 106600 | 248 |
| 412 | 20250411 | 121800 | 11177311150 | 106800 | 107200 | 107300 | 106800 | 217 |
| 413 | 20250411 | 121700 | 11154111350 | 107500 | 107100 | 107500 | 106900 | 232 |
| 414 | 20250411 | 121600 | 11129266950 | 107100 | 107100 | 107100 | 107000 | 128 |
| 415 | 20250411 | 121500 | 11115561050 | 107200 | 107500 | 107500 | 107100 | 501 |
| 416 | 20250411 | 121400 | 11061845650 | 107100 | 107600 | 107600 | 107100 | 383 |
| 417 | 20250411 | 121300 | 11020759850 | 107500 | 107600 | 107600 | 107200 | 638 |
| 418 | 20250411 | 121200 | 10952223050 | 107700 | 107400 | 107700 | 107400 | 968 |
| 419 | 20250411 | 121100 | 10848096850 | 107400 | 107300 | 107800 | 107200 | 738 |
| 420 | 20250411 | 121000 | 10768784650 | 107300 | 107100 | 107500 | 106900 | 626 |
| 421 | 20250411 | 120900 | 10701635350 | 107000 | 107300 | 107400 | 107000 | 492 |
| 422 | 20250411 | 120800 | 10648828750 | 107300 | 107000 | 107800 | 106900 | 1462 |
| 423 | 20250411 | 120700 | 10491870350 | 106900 | 106900 | 107100 | 106700 | 541 |
| 424 | 20250411 | 120600 | 10434027750 | 107100 | 106600 | 107100 | 106500 | 532 |
| 425 | 20250411 | 120500 | 10377237250 | 106500 | 106400 | 106600 | 106400 | 168 |
| 426 | 20250411 | 120400 | 10359347850 | 106400 | 106500 | 106500 | 106400 | 169 |
| 427 | 20250411 | 120300 | 10341352550 | 106600 | 106500 | 106600 | 106500 | 248 |
| 428 | 20250411 | 120200 | 10314940250 | 106500 | 106400 | 106700 | 106300 | 385 |
| 429 | 20250411 | 120100 | 10273917750 | 106300 | 106600 | 106600 | 106300 | 402 |
| 430 | 20250411 | 120000 | 10231145250 | 106500 | 106500 | 106500 | 106400 | 173 |
| 431 | 20250411 | 115900 | 10212729300 | 106500 | 106400 | 106600 | 106400 | 221 |
| 432 | 20250411 | 115800 | 10189201800 | 106400 | 106600 | 106600 | 106400 | 107 |
| 433 | 20250411 | 115700 | 10177813700 | 106500 | 106500 | 106600 | 106400 | 117 |
| 434 | 20250411 | 115600 | 10165356700 | 106500 | 106500 | 106600 | 106500 | 256 |
| 435 | 20250411 | 115500 | 10138088400 | 106500 | 106700 | 106800 | 106500 | 355 |
| 436 | 20250411 | 115400 | 10100238200 | 106700 | 106600 | 106800 | 106600 | 227 |
| 437 | 20250411 | 115300 | 10076025800 | 106600 | 106600 | 106700 | 106600 | 192 |
| 438 | 20250411 | 115200 | 10055545900 | 106600 | 106500 | 106700 | 106500 | 141 |
| 439 | 20250411 | 115100 | 10040518500 | 106800 | 106500 | 106800 | 106300 | 154 |
| 440 | 20250411 | 115000 | 10024120100 | 106400 | 106300 | 106600 | 106300 | 152 |
| 441 | 20250411 | 114900 | 10007949400 | 106300 | 106300 | 106400 | 106300 | 163 |
| 442 | 20250411 | 114800 | 9990619650 | 106300 | 106400 | 106400 | 106300 | 174 |
| 443 | 20250411 | 114700 | 9972117450 | 106300 | 106400 | 106400 | 106300 | 193 |
| 444 | 20250411 | 114600 | 9951598150 | 106300 | 106300 | 106400 | 106300 | 139 |
| 445 | 20250411 | 114500 | 9936815250 | 106400 | 106200 | 106500 | 106200 | 276 |
| 446 | 20250411 | 114400 | 9907476450 | 106200 | 106200 | 106300 | 106200 | 211 |
| 447 | 20250411 | 114300 | 9885066450 | 106200 | 106400 | 106600 | 106200 | 113 |
| 448 | 20250411 | 114200 | 9873053350 | 106300 | 106300 | 106400 | 106300 | 154 |
| 449 | 20250411 | 114100 | 9856679850 | 106300 | 106400 | 106400 | 106300 | 83 |
| 450 | 20250411 | 114000 | 9847856750 | 106300 | 106400 | 106600 | 106300 | 296 |
| 451 | 20250411 | 113900 | 9816372150 | 106400 | 106400 | 106500 | 106200 | 152 |
| 452 | 20250411 | 113800 | 9800212050 | 106400 | 106400 | 106400 | 106300 | 194 |
| 453 | 20250411 | 113700 | 9779587350 | 106400 | 106300 | 106400 | 106200 | 134 |
| 454 | 20250411 | 113600 | 9765343850 | 106300 | 106200 | 106400 | 106200 | 148 |
| 455 | 20250411 | 113500 | 9749620950 | 106300 | 106300 | 106300 | 106200 | 183 |
| 456 | 20250411 | 113400 | 9730176250 | 106300 | 106400 | 106400 | 106200 | 81 |
| 457 | 20250411 | 113300 | 9721564650 | 106300 | 106400 | 106500 | 106300 | 139 |
| 458 | 20250411 | 113200 | 9706783750 | 106400 | 106500 | 106500 | 106300 | 132 |
| 459 | 20250411 | 113100 | 9692748450 | 106600 | 106400 | 106900 | 106200 | 2938 |
| 460 | 20250411 | 113000 | 9380227750 | 106400 | 106500 | 106500 | 106400 | 466 |
| 461 | 20250411 | 112900 | 9330614550 | 106500 | 106500 | 106500 | 106400 | 147 |
| 462 | 20250411 | 112800 | 9314971850 | 106400 | 106400 | 106500 | 106300 | 199 |
| 463 | 20250411 | 112700 | 9293797450 | 106500 | 106600 | 106900 | 106400 | 1942 |
| 464 | 20250411 | 112600 | 9086893750 | 106700 | 106600 | 106800 | 106600 | 296 |
| 465 | 20250411 | 112500 | 9055311550 | 106500 | 106400 | 106700 | 106400 | 238 |
| 466 | 20250411 | 112400 | 9029947150 | 106500 | 106700 | 106700 | 106400 | 111 |
| 467 | 20250411 | 112300 | 9018129050 | 106500 | 106500 | 106800 | 106500 | 155 |
| 468 | 20250411 | 112200 | 9001619750 | 106500 | 106600 | 106700 | 106500 | 274 |
| 469 | 20250411 | 112100 | 8972415850 | 106600 | 106700 | 106800 | 106600 | 184 |
| 470 | 20250411 | 112000 | 8952795250 | 106500 | 106400 | 106600 | 106400 | 379 |
| 471 | 20250411 | 111900 | 8912454250 | 106400 | 106500 | 106500 | 106400 | 121 |
| 472 | 20250411 | 111800 | 8899577950 | 106500 | 106300 | 106700 | 106300 | 244 |
| 473 | 20250411 | 111700 | 8873609850 | 106300 | 106400 | 106400 | 106300 | 168 |
| 474 | 20250411 | 111600 | 8855744650 | 106300 | 106400 | 106500 | 106300 | 470 |
| 475 | 20250411 | 111500 | 8805749350 | 106500 | 106500 | 106700 | 106400 | 197 |
| 476 | 20250411 | 111400 | 8784775150 | 106500 | 106500 | 106600 | 106300 | 205 |
| 477 | 20250411 | 111300 | 8762952050 | 106500 | 106500 | 106500 | 106400 | 196 |
| 478 | 20250411 | 111200 | 8742093050 | 106500 | 106600 | 106600 | 106500 | 99 |
| 479 | 20250411 | 111100 | 8731549150 | 106600 | 106700 | 106800 | 106500 | 149 |
| 480 | 20250411 | 111000 | 8715672750 | 106700 | 106600 | 107000 | 106600 | 162 |
| 481 | 20250411 | 110900 | 8698382750 | 106600 | 106600 | 106600 | 106500 | 148 |
| 482 | 20250411 | 110800 | 8682617350 | 106600 | 106500 | 106700 | 106500 | 266 |
| 483 | 20250411 | 110700 | 8654271950 | 106600 | 106500 | 106700 | 106500 | 177 |
| 484 | 20250411 | 110600 | 8635404700 | 106600 | 106700 | 106700 | 106500 | 302 |
| 485 | 20250411 | 110500 | 8603221500 | 106700 | 106600 | 106700 | 106500 | 420 |
| 486 | 20250411 | 110400 | 8558453000 | 106700 | 106700 | 106800 | 106600 | 240 |
| 487 | 20250411 | 110300 | 8532843300 | 106700 | 106800 | 106800 | 106600 | 358 |
| 488 | 20250411 | 110200 | 8494647000 | 106700 | 106900 | 107000 | 106700 | 406 |
| 489 | 20250411 | 110100 | 8451255000 | 107100 | 107000 | 107200 | 106900 | 162 |
| 490 | 20250411 | 110000 | 8433913800 | 106900 | 106900 | 107000 | 106800 | 353 |
| 491 | 20250411 | 105900 | 8396186700 | 106800 | 106800 | 107100 | 106800 | 194 |
| 492 | 20250411 | 105800 | 8375463200 | 106900 | 106700 | 106900 | 106600 | 303 |
| 493 | 20250411 | 105700 | 8343109400 | 106700 | 106700 | 107000 | 106600 | 275 |
| 494 | 20250411 | 105600 | 8313741700 | 106700 | 106600 | 106800 | 106600 | 326 |
| 495 | 20250411 | 105500 | 8278948400 | 106600 | 106700 | 106800 | 106600 | 250 |
| 496 | 20250411 | 105400 | 8252277400 | 106800 | 106500 | 106800 | 106500 | 487 |
| 497 | 20250411 | 105300 | 8200332200 | 106500 | 106600 | 106900 | 106500 | 431 |
| 498 | 20250411 | 105200 | 8154373600 | 106600 | 106600 | 106800 | 106500 | 717 |
| 499 | 20250411 | 105100 | 8077892300 | 106600 | 106700 | 106800 | 106500 | 411 |
| 500 | 20250411 | 105000 | 8034063400 | 106600 | 106600 | 106900 | 106500 | 576 |
| 501 | 20250411 | 104900 | 7972648600 | 106500 | 106500 | 106600 | 106400 | 450 |
| 502 | 20250411 | 104800 | 7924719000 | 106600 | 106400 | 106900 | 106400 | 516 |
| 503 | 20250411 | 104700 | 7869758900 | 106400 | 106400 | 106600 | 106300 | 524 |
| 504 | 20250411 | 104600 | 7813968400 | 106400 | 106300 | 106400 | 106200 | 260 |
| 505 | 20250411 | 104500 | 7786330100 | 106500 | 106600 | 106600 | 106300 | 919 |
| 506 | 20250411 | 104400 | 7688508600 | 106600 | 106600 | 106600 | 106500 | 284 |
| 507 | 20250411 | 104300 | 7658250100 | 106500 | 106600 | 106700 | 106500 | 389 |
| 508 | 20250411 | 104200 | 7616798500 | 106700 | 106700 | 106900 | 106600 | 333 |
| 509 | 20250411 | 104100 | 7581241400 | 106600 | 106800 | 106800 | 106600 | 418 |
| 510 | 20250411 | 104000 | 7536639600 | 106700 | 106800 | 107000 | 106600 | 257 |
| 511 | 20250411 | 103900 | 7509196700 | 106700 | 106800 | 107000 | 106700 | 906 |
| 512 | 20250411 | 103800 | 7412366500 | 106900 | 106900 | 106900 | 106700 | 195 |
| 513 | 20250411 | 103700 | 7391537600 | 106900 | 107200 | 107300 | 106700 | 648 |
| 514 | 20250411 | 103600 | 7322234700 | 107200 | 107000 | 107400 | 107000 | 267 |
| 515 | 20250411 | 103500 | 7293627900 | 106900 | 107000 | 107400 | 106800 | 419 |
| 516 | 20250411 | 103400 | 7248789000 | 106900 | 107000 | 107100 | 106800 | 464 |
| 517 | 20250411 | 103300 | 7199167600 | 107100 | 107300 | 107400 | 107000 | 921 |
| 518 | 20250411 | 103200 | 7100544600 | 107200 | 107300 | 107400 | 107100 | 286 |
| 519 | 20250411 | 103100 | 7069871100 | 107300 | 107200 | 107500 | 107100 | 540 |
| 520 | 20250411 | 103000 | 7011951500 | 107200 | 107200 | 107300 | 107000 | 290 |
| 521 | 20250411 | 102900 | 6980869900 | 107200 | 107100 | 107300 | 107000 | 237 |
| 522 | 20250411 | 102800 | 6955470000 | 107100 | 107200 | 107300 | 107100 | 534 |
| 523 | 20250411 | 102700 | 6898225800 | 107200 | 107300 | 107300 | 107200 | 948 |
| 524 | 20250411 | 102600 | 6796581250 | 107300 | 107400 | 107400 | 107200 | 173 |
| 525 | 20250411 | 102500 | 6778021850 | 107500 | 107300 | 107500 | 107200 | 158 |
| 526 | 20250411 | 102400 | 6761071450 | 107300 | 107300 | 107300 | 107200 | 264 |
| 527 | 20250411 | 102300 | 6732757350 | 107000 | 107500 | 107600 | 107000 | 2274 |
| 528 | 20250411 | 102200 | 6489004650 | 107600 | 107600 | 107600 | 107500 | 145 |
| 529 | 20250411 | 102100 | 6473413050 | 107600 | 108000 | 108100 | 107600 | 1107 |
| 530 | 20250411 | 102000 | 6353994450 | 108000 | 108100 | 108200 | 108000 | 836 |
| 531 | 20250411 | 101900 | 6263677250 | 108100 | 108200 | 108200 | 108100 | 813 |
| 532 | 20250411 | 101800 | 6175784850 | 108100 | 108100 | 108100 | 108000 | 412 |
| 533 | 20250411 | 101700 | 6131250650 | 108200 | 108200 | 108300 | 108100 | 157 |
| 534 | 20250411 | 101600 | 6114272650 | 108300 | 108200 | 108300 | 108100 | 357 |
| 535 | 20250411 | 101500 | 6075639250 | 108200 | 108000 | 108200 | 108000 | 182 |
| 536 | 20250411 | 101400 | 6055960250 | 108100 | 108100 | 108200 | 108000 | 573 |
| 537 | 20250411 | 101300 | 5994017750 | 108100 | 108200 | 108200 | 108100 | 114 |
| 538 | 20250411 | 101200 | 5981690250 | 108200 | 108200 | 108300 | 108200 | 157 |
| 539 | 20250411 | 101100 | 5964696650 | 108200 | 108200 | 108300 | 108100 | 111 |
| 540 | 20250411 | 101000 | 5952686750 | 108300 | 108300 | 108600 | 108100 | 312 |
| 541 | 20250411 | 100900 | 5918905750 | 108300 | 108400 | 108400 | 108200 | 145 |
| 542 | 20250411 | 100800 | 5903199150 | 108400 | 108400 | 108700 | 108400 | 90 |
| 543 | 20250411 | 100700 | 5893437750 | 108800 | 108400 | 108800 | 108300 | 256 |
| 544 | 20250411 | 100600 | 5865682150 | 108300 | 108300 | 108400 | 108100 | 110 |
| 545 | 20250411 | 100500 | 5853773350 | 108300 | 108400 | 108600 | 108200 | 718 |
| 546 | 20250411 | 100400 | 5776008750 | 108400 | 108500 | 108500 | 108400 | 100 |
| 547 | 20250411 | 100300 | 5765164750 | 108600 | 108500 | 108600 | 108400 | 127 |
| 548 | 20250411 | 100200 | 5751394350 | 108500 | 108200 | 108500 | 108000 | 213 |
| 549 | 20250411 | 100100 | 5728345250 | 108000 | 108300 | 108400 | 107900 | 513 |
| 550 | 20250411 | 100000 | 5672871950 | 108300 | 108300 | 108300 | 108000 | 546 |
| 551 | 20250411 | 095900 | 5613833550 | 108100 | 108400 | 108600 | 108100 | 514 |
| 552 | 20250411 | 095800 | 5558161850 | 108500 | 108600 | 108600 | 108500 | 176 |
| 553 | 20250411 | 095700 | 5539063050 | 108500 | 108600 | 109000 | 108500 | 334 |
| 554 | 20250411 | 095600 | 5502748350 | 108700 | 108700 | 108800 | 108500 | 1302 |
| 555 | 20250411 | 095500 | 5361267550 | 108700 | 109000 | 109300 | 108700 | 613 |
| 556 | 20250411 | 095400 | 5294397050 | 109100 | 108900 | 109100 | 108900 | 294 |
| 557 | 20250411 | 095300 | 5262362750 | 108800 | 108800 | 109000 | 108800 | 190 |
| 558 | 20250411 | 095200 | 5241686050 | 108800 | 108900 | 108900 | 108750 | 302 |
| 559 | 20250411 | 095100 | 5208826750 | 108900 | 108950 | 109000 | 108800 | 255 |
| 560 | 20250411 | 095000 | 5181056500 | 108950 | 108900 | 109200 | 108850 | 305 |
| 561 | 20250411 | 094900 | 5147806950 | 108900 | 108800 | 109100 | 108800 | 351 |
| 562 | 20250411 | 094800 | 5109556850 | 108900 | 108800 | 109000 | 108700 | 572 |
| 563 | 20250411 | 094700 | 5047300850 | 108800 | 109100 | 109500 | 108800 | 237 |
| 564 | 20250411 | 094600 | 5021437250 | 108800 | 108700 | 109100 | 108600 | 306 |
| 565 | 20250411 | 094500 | 4988122750 | 108600 | 108800 | 108900 | 108500 | 372 |
| 566 | 20250411 | 094400 | 4947662450 | 108700 | 109100 | 109200 | 108700 | 817 |
| 567 | 20250411 | 094300 | 4858533950 | 109000 | 109300 | 109300 | 108700 | 1348 |
| 568 | 20250411 | 094200 | 4711579400 | 109300 | 109600 | 109600 | 109300 | 557 |
| 569 | 20250411 | 094100 | 4650620800 | 109600 | 109800 | 110000 | 109500 | 1454 |
| 570 | 20250411 | 094000 | 4490880350 | 109800 | 109800 | 110000 | 109600 | 794 |
| 571 | 20250411 | 093900 | 4403696650 | 109800 | 109900 | 110000 | 109800 | 184 |
| 572 | 20250411 | 093800 | 4383480950 | 110000 | 109900 | 110000 | 109800 | 618 |
| 573 | 20250411 | 093700 | 4315549450 | 109600 | 109800 | 110000 | 109500 | 932 |
| 574 | 20250411 | 093600 | 4213276050 | 109900 | 109900 | 110000 | 109800 | 365 |
| 575 | 20250411 | 093500 | 4173156450 | 109900 | 109600 | 110000 | 109500 | 664 |
| 576 | 20250411 | 093400 | 4100295050 | 109700 | 109800 | 110000 | 109600 | 1067 |
| 577 | 20250411 | 093300 | 3983208650 | 110000 | 109500 | 110000 | 109400 | 1702 |
| 578 | 20250411 | 093200 | 3796414750 | 109500 | 109300 | 109700 | 109300 | 1403 |
| 579 | 20250411 | 093100 | 3642868850 | 109400 | 109000 | 109400 | 108800 | 1551 |
| 580 | 20250411 | 093000 | 3473574450 | 108900 | 108400 | 109200 | 108300 | 3483 |
| 581 | 20250411 | 092900 | 3094389350 | 108400 | 108300 | 108500 | 108300 | 873 |
| 582 | 20250411 | 092800 | 2999765150 | 108300 | 108500 | 108700 | 108300 | 1860 |
| 583 | 20250411 | 092700 | 2798060550 | 108600 | 108300 | 108700 | 108200 | 1513 |
| 584 | 20250411 | 092600 | 2633891150 | 108300 | 108200 | 108500 | 108100 | 541 |
| 585 | 20250411 | 092500 | 2575249650 | 108200 | 108000 | 108400 | 107900 | 1342 |
| 586 | 20250411 | 092400 | 2430192550 | 108000 | 108000 | 108300 | 108000 | 758 |
| 587 | 20250411 | 092300 | 2348245850 | 108100 | 108100 | 108100 | 108000 | 175 |
| 588 | 20250411 | 092200 | 2329343350 | 108000 | 108000 | 108100 | 108000 | 174 |
| 589 | 20250411 | 092100 | 2310544350 | 108100 | 108000 | 108300 | 108000 | 259 |
| 590 | 20250411 | 092000 | 2282537550 | 108000 | 107900 | 108500 | 107600 | 591 |
| 591 | 20250411 | 091900 | 2218645050 | 107900 | 108500 | 108500 | 107800 | 1705 |
| 592 | 20250411 | 091800 | 2034078250 | 108500 | 108700 | 108700 | 108400 | 275 |
| 593 | 20250411 | 091700 | 2004234350 | 108700 | 108400 | 108700 | 108300 | 814 |
| 594 | 20250411 | 091600 | 1915928450 | 108600 | 108500 | 108600 | 108400 | 651 |
| 595 | 20250411 | 091500 | 1845325650 | 108500 | 108600 | 108800 | 108300 | 1343 |
| 596 | 20250411 | 091400 | 1699410750 | 108600 | 108400 | 108800 | 108300 | 965 |
| 597 | 20250411 | 091300 | 1594718550 | 108400 | 108300 | 108400 | 108200 | 467 |
| 598 | 20250411 | 091200 | 1544149850 | 108500 | 108700 | 108700 | 108300 | 979 |
| 599 | 20250411 | 091100 | 1437820350 | 108700 | 108500 | 108800 | 108400 | 428 |
| 600 | 20250411 | 091000 | 1391324950 | 108600 | 108400 | 108800 | 108100 | 1235 |
| 601 | 20250411 | 090900 | 1257299650 | 108400 | 108100 | 108400 | 108000 | 410 |
| 602 | 20250411 | 090800 | 1212915350 | 108000 | 108200 | 108500 | 107900 | 1352 |
| 603 | 20250411 | 090700 | 1066756150 | 108100 | 108300 | 108300 | 108100 | 599 |
| 604 | 20250411 | 090600 | 1001936650 | 108400 | 108400 | 108600 | 108300 | 709 |
| 605 | 20250411 | 090500 | 925022450 | 108400 | 108300 | 108700 | 108200 | 900 |
| 606 | 20250411 | 090400 | 827440050 | 108300 | 108300 | 108400 | 108100 | 956 |
| 607 | 20250411 | 090300 | 723958500 | 108300 | 108500 | 108600 | 107900 | 1032 |
| 608 | 20250411 | 090200 | 612287200 | 108200 | 107500 | 108700 | 107500 | 3193 |
| 609 | 20250411 | 090100 | 266866500 | 107700 | 106200 | 107900 | 106200 | 1595 |
| 610 | 20250411 | 090000 | 96404700 | 106500 | 106000 | 107300 | 106000 | 908 |