35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 190800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 3 | 20250403 | 190700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 4 | 20250403 | 190600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 5 | 20250403 | 190500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 6 | 20250403 | 190400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 7 | 20250403 | 190300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 8 | 20250403 | 190200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 9 | 20250403 | 190100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 10 | 20250403 | 190000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 11 | 20250403 | 185900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 12 | 20250403 | 185800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 13 | 20250403 | 185700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 14 | 20250403 | 185600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 15 | 20250403 | 185500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 16 | 20250403 | 185400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 17 | 20250403 | 185300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 18 | 20250403 | 185200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 19 | 20250403 | 185100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 20 | 20250403 | 185000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 21 | 20250403 | 184900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 22 | 20250403 | 184800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 23 | 20250403 | 184700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 24 | 20250403 | 184600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 25 | 20250403 | 184500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 26 | 20250403 | 184400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 27 | 20250403 | 184300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 28 | 20250403 | 184200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 29 | 20250403 | 184100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 30 | 20250403 | 184000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 31 | 20250403 | 183900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 32 | 20250403 | 183800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 33 | 20250403 | 183700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 34 | 20250403 | 183600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 35 | 20250403 | 183500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 36 | 20250403 | 183400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 37 | 20250403 | 183300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 38 | 20250403 | 183200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 39 | 20250403 | 183100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 40 | 20250403 | 183000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 41 | 20250403 | 182900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 42 | 20250403 | 182800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 43 | 20250403 | 182700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 44 | 20250403 | 182600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 45 | 20250403 | 182500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 46 | 20250403 | 182400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 47 | 20250403 | 182300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 48 | 20250403 | 182200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 49 | 20250403 | 182100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 50 | 20250403 | 182000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 51 | 20250403 | 181900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 52 | 20250403 | 181800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 53 | 20250403 | 181700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 54 | 20250403 | 181600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 55 | 20250403 | 181500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 56 | 20250403 | 181400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 57 | 20250403 | 181300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 58 | 20250403 | 181200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 59 | 20250403 | 181100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 60 | 20250403 | 181000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 61 | 20250403 | 180900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 62 | 20250403 | 180800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 63 | 20250403 | 180700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 64 | 20250403 | 180600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 65 | 20250403 | 180500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 66 | 20250403 | 180400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 67 | 20250403 | 180300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 68 | 20250403 | 180200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 69 | 20250403 | 180100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 70 | 20250403 | 180000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 71 | 20250403 | 175900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 72 | 20250403 | 175800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 73 | 20250403 | 175700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 74 | 20250403 | 175600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 75 | 20250403 | 175500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 76 | 20250403 | 175400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 77 | 20250403 | 175300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 78 | 20250403 | 175200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 79 | 20250403 | 175100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 80 | 20250403 | 175000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 81 | 20250403 | 174900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 82 | 20250403 | 174800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 83 | 20250403 | 174700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 84 | 20250403 | 174600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 85 | 20250403 | 174500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 86 | 20250403 | 174400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 87 | 20250403 | 174300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 88 | 20250403 | 174200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 89 | 20250403 | 174100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 90 | 20250403 | 174000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 91 | 20250403 | 173900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 92 | 20250403 | 173800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 93 | 20250403 | 173700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 94 | 20250403 | 173600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 95 | 20250403 | 173500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 96 | 20250403 | 173400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 97 | 20250403 | 173300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 98 | 20250403 | 173200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 99 | 20250403 | 173100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 100 | 20250403 | 173000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 101 | 20250403 | 172900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 102 | 20250403 | 172800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 103 | 20250403 | 172700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 104 | 20250403 | 172600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 105 | 20250403 | 172500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 106 | 20250403 | 172400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 107 | 20250403 | 172300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 108 | 20250403 | 172200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 109 | 20250403 | 172100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 110 | 20250403 | 172000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 111 | 20250403 | 171900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 112 | 20250403 | 171800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 113 | 20250403 | 171700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 114 | 20250403 | 171600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 115 | 20250403 | 171500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 116 | 20250403 | 171400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 117 | 20250403 | 171300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 118 | 20250403 | 171200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 119 | 20250403 | 171100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 120 | 20250403 | 171000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 121 | 20250403 | 170900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 122 | 20250403 | 170800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 123 | 20250403 | 170700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 124 | 20250403 | 170600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 125 | 20250403 | 170500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 126 | 20250403 | 170400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 127 | 20250403 | 170300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 128 | 20250403 | 170200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 129 | 20250403 | 170100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 130 | 20250403 | 170000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 131 | 20250403 | 165900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 132 | 20250403 | 165800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 133 | 20250403 | 165700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 134 | 20250403 | 165600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 135 | 20250403 | 165500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 136 | 20250403 | 165400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 137 | 20250403 | 165300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 138 | 20250403 | 165200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 139 | 20250403 | 165100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 140 | 20250403 | 165000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 141 | 20250403 | 164900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 142 | 20250403 | 164800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 143 | 20250403 | 164700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 144 | 20250403 | 164600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 145 | 20250403 | 164500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 146 | 20250403 | 164400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 147 | 20250403 | 164300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 148 | 20250403 | 164200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 149 | 20250403 | 164100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 150 | 20250403 | 164000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 151 | 20250403 | 163900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 152 | 20250403 | 163800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 153 | 20250403 | 163700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 154 | 20250403 | 163600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 155 | 20250403 | 163500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 156 | 20250403 | 163400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 157 | 20250403 | 163300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 158 | 20250403 | 163200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 159 | 20250403 | 163100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 160 | 20250403 | 163000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 161 | 20250403 | 162900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 162 | 20250403 | 162800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 163 | 20250403 | 162700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 164 | 20250403 | 162600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 165 | 20250403 | 162500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 166 | 20250403 | 162400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 167 | 20250403 | 162300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 168 | 20250403 | 162200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 169 | 20250403 | 162100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 170 | 20250403 | 162000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 171 | 20250403 | 161900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 172 | 20250403 | 161800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 173 | 20250403 | 161700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 174 | 20250403 | 161600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 175 | 20250403 | 161500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 176 | 20250403 | 161400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 177 | 20250403 | 161300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 178 | 20250403 | 161200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 179 | 20250403 | 161100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 180 | 20250403 | 161000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 181 | 20250403 | 160900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 182 | 20250403 | 160800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 183 | 20250403 | 160700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 184 | 20250403 | 160600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 185 | 20250403 | 160500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 186 | 20250403 | 160400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 187 | 20250403 | 160300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 188 | 20250403 | 160200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 189 | 20250403 | 160100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 190 | 20250403 | 160000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 191 | 20250403 | 155900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 192 | 20250403 | 155800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 193 | 20250403 | 155700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 194 | 20250403 | 155600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 195 | 20250403 | 155500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 196 | 20250403 | 155400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 197 | 20250403 | 155300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 198 | 20250403 | 155200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 199 | 20250403 | 155100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 200 | 20250403 | 155000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 201 | 20250403 | 154900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 202 | 20250403 | 154800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 203 | 20250403 | 154700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 204 | 20250403 | 154600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 205 | 20250403 | 154500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 206 | 20250403 | 154400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 207 | 20250403 | 154300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 208 | 20250403 | 154200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 209 | 20250403 | 154100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 210 | 20250403 | 154000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 211 | 20250403 | 153900 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 212 | 20250403 | 153800 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 213 | 20250403 | 153700 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 214 | 20250403 | 153600 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 215 | 20250403 | 153500 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 216 | 20250403 | 153400 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 217 | 20250403 | 153300 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 218 | 20250403 | 153200 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 219 | 20250403 | 153100 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 0 |
| 220 | 20250403 | 153000 | 28220356950 | 108200 | 108200 | 108200 | 108200 | 4216 |
| 221 | 20250403 | 152900 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 222 | 20250403 | 152800 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 223 | 20250403 | 152700 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 224 | 20250403 | 152600 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 225 | 20250403 | 152500 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 226 | 20250403 | 152400 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 227 | 20250403 | 152300 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 228 | 20250403 | 152200 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 229 | 20250403 | 152100 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 230 | 20250403 | 152000 | 27764185750 | 108100 | 108100 | 108100 | 108100 | 0 |
| 231 | 20250403 | 151900 | 27764185750 | 108100 | 108100 | 108100 | 108000 | 371 |
| 232 | 20250403 | 151800 | 27724090950 | 108000 | 108200 | 108300 | 108000 | 1779 |
| 233 | 20250403 | 151700 | 27531638150 | 108300 | 108200 | 108300 | 108200 | 1015 |
| 234 | 20250403 | 151600 | 27421794250 | 108300 | 108200 | 108300 | 108200 | 422 |
| 235 | 20250403 | 151500 | 27376130250 | 108300 | 108300 | 108300 | 108200 | 270 |
| 236 | 20250403 | 151400 | 27346911500 | 108300 | 108200 | 108300 | 108100 | 694 |
| 237 | 20250403 | 151300 | 27271822500 | 108300 | 108300 | 108300 | 108100 | 888 |
| 238 | 20250403 | 151200 | 27175742400 | 108300 | 108000 | 108400 | 108000 | 3768 |
| 239 | 20250403 | 151100 | 26768592300 | 108000 | 108000 | 108100 | 108000 | 485 |
| 240 | 20250403 | 151000 | 26716209100 | 108100 | 108200 | 108200 | 107900 | 781 |
| 241 | 20250403 | 150900 | 26631831000 | 108200 | 108300 | 108300 | 107800 | 404 |
| 242 | 20250403 | 150800 | 26588129700 | 108300 | 108300 | 108400 | 108200 | 388 |
| 243 | 20250403 | 150700 | 26546125900 | 108200 | 108200 | 108300 | 108200 | 336 |
| 244 | 20250403 | 150600 | 26509752350 | 107800 | 108200 | 108300 | 107800 | 513 |
| 245 | 20250403 | 150500 | 26454293850 | 108300 | 108200 | 108400 | 107800 | 467 |
| 246 | 20250403 | 150400 | 26403749050 | 108200 | 108200 | 108300 | 108200 | 282 |
| 247 | 20250403 | 150300 | 26373231950 | 108200 | 108200 | 108300 | 108200 | 287 |
| 248 | 20250403 | 150200 | 26342175150 | 108200 | 107900 | 108300 | 107900 | 479 |
| 249 | 20250403 | 150100 | 26290422750 | 107900 | 108000 | 108100 | 107900 | 568 |
| 250 | 20250403 | 150000 | 26229103150 | 108000 | 107900 | 108100 | 107600 | 1152 |
| 251 | 20250403 | 145900 | 26104767850 | 107900 | 108200 | 108200 | 107800 | 856 |
| 252 | 20250403 | 145800 | 26012304650 | 108300 | 108300 | 108400 | 108200 | 496 |
| 253 | 20250403 | 145700 | 25958615450 | 108300 | 108400 | 108500 | 108300 | 700 |
| 254 | 20250403 | 145600 | 25882750500 | 108400 | 108500 | 108500 | 108400 | 282 |
| 255 | 20250403 | 145500 | 25852180150 | 108400 | 108400 | 108500 | 108400 | 686 |
| 256 | 20250403 | 145400 | 25777784450 | 108400 | 108400 | 108500 | 108400 | 336 |
| 257 | 20250403 | 145300 | 25741355650 | 108400 | 108400 | 108500 | 108400 | 391 |
| 258 | 20250403 | 145200 | 25698965350 | 108400 | 108400 | 108500 | 108300 | 592 |
| 259 | 20250403 | 145100 | 25634797550 | 108400 | 108500 | 108600 | 108400 | 366 |
| 260 | 20250403 | 145000 | 25595107050 | 108500 | 108400 | 108700 | 108300 | 1396 |
| 261 | 20250403 | 144900 | 25443734150 | 108500 | 108500 | 108600 | 108400 | 359 |
| 262 | 20250403 | 144800 | 25404792050 | 108600 | 108500 | 108600 | 108400 | 791 |
| 263 | 20250403 | 144700 | 25318971050 | 108500 | 108500 | 108650 | 108500 | 500 |
| 264 | 20250403 | 144600 | 25264683950 | 108500 | 108500 | 108600 | 108400 | 829 |
| 265 | 20250403 | 144500 | 25174757950 | 108600 | 108400 | 108600 | 108400 | 633 |
| 266 | 20250403 | 144400 | 25106074450 | 108400 | 108400 | 108500 | 108300 | 625 |
| 267 | 20250403 | 144300 | 25038327800 | 108400 | 108400 | 108600 | 108400 | 803 |
| 268 | 20250403 | 144200 | 24951249600 | 108400 | 108400 | 108500 | 108400 | 595 |
| 269 | 20250403 | 144100 | 24886738900 | 108400 | 108400 | 108500 | 108300 | 428 |
| 270 | 20250403 | 144000 | 24840343000 | 108400 | 108300 | 108500 | 108100 | 1221 |
| 271 | 20250403 | 143900 | 24708094200 | 108300 | 108300 | 108400 | 108300 | 563 |
| 272 | 20250403 | 143800 | 24647109600 | 108400 | 108300 | 108400 | 108300 | 347 |
| 273 | 20250403 | 143700 | 24609512100 | 108300 | 108500 | 108600 | 108300 | 471 |
| 274 | 20250403 | 143600 | 24558439000 | 108400 | 108500 | 108600 | 108400 | 674 |
| 275 | 20250403 | 143500 | 24485358600 | 108500 | 108400 | 108700 | 108400 | 852 |
| 276 | 20250403 | 143400 | 24392887100 | 108500 | 108500 | 108600 | 108400 | 545 |
| 277 | 20250403 | 143300 | 24333771100 | 108500 | 108700 | 108700 | 108400 | 623 |
| 278 | 20250403 | 143200 | 24266131300 | 108700 | 108800 | 109000 | 108600 | 2505 |
| 279 | 20250403 | 143100 | 23993739400 | 108900 | 108800 | 108900 | 108800 | 359 |
| 280 | 20250403 | 143000 | 23954661200 | 108800 | 109100 | 109100 | 108800 | 1723 |
| 281 | 20250403 | 142900 | 23766918300 | 109000 | 109000 | 109300 | 109000 | 2365 |
| 282 | 20250403 | 142800 | 23508868900 | 109000 | 108700 | 109000 | 108500 | 1496 |
| 283 | 20250403 | 142700 | 23346139400 | 108800 | 108600 | 108900 | 108600 | 607 |
| 284 | 20250403 | 142600 | 23280111900 | 108900 | 108400 | 108900 | 108400 | 1421 |
| 285 | 20250403 | 142500 | 23125553900 | 108400 | 108600 | 108700 | 108300 | 921 |
| 286 | 20250403 | 142400 | 23025568700 | 108500 | 108300 | 108600 | 108300 | 561 |
| 287 | 20250403 | 142300 | 22964737100 | 108300 | 108400 | 108600 | 108300 | 432 |
| 288 | 20250403 | 142200 | 22917893700 | 108300 | 108400 | 108600 | 108300 | 588 |
| 289 | 20250403 | 142100 | 22854103400 | 108400 | 108500 | 108600 | 108300 | 308 |
| 290 | 20250403 | 142000 | 22820690800 | 108500 | 108400 | 108600 | 108300 | 932 |
| 291 | 20250403 | 141900 | 22719618200 | 108400 | 108600 | 108600 | 108400 | 1044 |
| 292 | 20250403 | 141800 | 22606382600 | 108500 | 108400 | 108600 | 108400 | 503 |
| 293 | 20250403 | 141700 | 22551807800 | 108400 | 108400 | 108700 | 108400 | 703 |
| 294 | 20250403 | 141600 | 22475489200 | 108500 | 108500 | 108700 | 108400 | 472 |
| 295 | 20250403 | 141500 | 22424253900 | 108600 | 108400 | 108700 | 108300 | 628 |
| 296 | 20250403 | 141400 | 22356117050 | 108400 | 108400 | 108500 | 108300 | 522 |
| 297 | 20250403 | 141300 | 22299533850 | 108400 | 108400 | 108500 | 108400 | 466 |
| 298 | 20250403 | 141200 | 22248991650 | 108500 | 108500 | 108600 | 108400 | 722 |
| 299 | 20250403 | 141100 | 22170676350 | 108500 | 108600 | 108700 | 108500 | 762 |
| 300 | 20250403 | 141000 | 22087947350 | 108600 | 108500 | 108700 | 108300 | 1286 |
| 301 | 20250403 | 140900 | 21948433550 | 108500 | 108500 | 108700 | 108400 | 656 |
| 302 | 20250403 | 140800 | 21877232250 | 108500 | 108500 | 108700 | 108500 | 723 |
| 303 | 20250403 | 140700 | 21798708450 | 108600 | 108600 | 108700 | 108500 | 581 |
| 304 | 20250403 | 140600 | 21735619650 | 108700 | 108500 | 108700 | 108400 | 944 |
| 305 | 20250403 | 140500 | 21633110250 | 108600 | 108450 | 108600 | 108300 | 1216 |
| 306 | 20250403 | 140400 | 21501237700 | 108400 | 108400 | 108600 | 108400 | 1180 |
| 307 | 20250403 | 140300 | 21373226400 | 108300 | 108200 | 108500 | 108200 | 1288 |
| 308 | 20250403 | 140200 | 21233587900 | 108200 | 108300 | 108400 | 108200 | 461 |
| 309 | 20250403 | 140100 | 21183672200 | 108300 | 108100 | 108400 | 108100 | 669 |
| 310 | 20250403 | 140000 | 21111236400 | 108200 | 108100 | 108200 | 108100 | 852 |
| 311 | 20250403 | 135900 | 21019111600 | 108100 | 108100 | 108200 | 108100 | 433 |
| 312 | 20250403 | 135800 | 20972287600 | 108100 | 108100 | 108200 | 108100 | 529 |
| 313 | 20250403 | 135700 | 20915083800 | 108100 | 108100 | 108300 | 108100 | 791 |
| 314 | 20250403 | 135600 | 20829545100 | 108100 | 108200 | 108300 | 108100 | 460 |
| 315 | 20250403 | 135500 | 20779776500 | 108200 | 108200 | 108300 | 108000 | 1211 |
| 316 | 20250403 | 135400 | 20648852100 | 108200 | 108100 | 108400 | 108100 | 434 |
| 317 | 20250403 | 135300 | 20601896100 | 108100 | 107700 | 108300 | 107600 | 8534 |
| 318 | 20250403 | 135200 | 19680103100 | 107600 | 107300 | 107700 | 107200 | 602 |
| 319 | 20250403 | 135100 | 19615455500 | 107400 | 107100 | 107700 | 107000 | 630 |
| 320 | 20250403 | 135000 | 19547894900 | 107100 | 107100 | 107200 | 106800 | 617 |
| 321 | 20250403 | 134900 | 19481851200 | 107100 | 107100 | 107200 | 107000 | 480 |
| 322 | 20250403 | 134800 | 19430441600 | 107100 | 107200 | 107300 | 107100 | 538 |
| 323 | 20250403 | 134700 | 19372757100 | 107200 | 107300 | 107500 | 107200 | 390 |
| 324 | 20250403 | 134600 | 19330904400 | 107400 | 107400 | 107500 | 107200 | 443 |
| 325 | 20250403 | 134500 | 19283373200 | 107400 | 107300 | 107500 | 107200 | 762 |
| 326 | 20250403 | 134400 | 19201629900 | 107300 | 107300 | 107400 | 107300 | 243 |
| 327 | 20250403 | 134300 | 19175546500 | 107400 | 107300 | 107500 | 107300 | 337 |
| 328 | 20250403 | 134200 | 19139357000 | 107300 | 107400 | 107600 | 107300 | 374 |
| 329 | 20250403 | 134100 | 19099179700 | 107400 | 107400 | 107600 | 107400 | 487 |
| 330 | 20250403 | 134000 | 19046853500 | 107400 | 107500 | 107900 | 107300 | 622 |
| 331 | 20250403 | 133900 | 18979997900 | 107500 | 107500 | 107800 | 107500 | 482 |
| 332 | 20250403 | 133800 | 18928151600 | 107600 | 107500 | 107700 | 107500 | 327 |
| 333 | 20250403 | 133700 | 18892972950 | 107500 | 107600 | 107800 | 107500 | 466 |
| 334 | 20250403 | 133600 | 18842821650 | 107600 | 107600 | 107800 | 107600 | 415 |
| 335 | 20250403 | 133500 | 18798149650 | 107600 | 107600 | 107700 | 107600 | 200 |
| 336 | 20250403 | 133400 | 18776621250 | 107600 | 107700 | 107800 | 107600 | 625 |
| 337 | 20250403 | 133300 | 18709339950 | 107600 | 107700 | 107700 | 107600 | 228 |
| 338 | 20250403 | 133200 | 18684795650 | 107800 | 107600 | 107800 | 107600 | 371 |
| 339 | 20250403 | 133100 | 18644866450 | 107600 | 107700 | 107750 | 107600 | 374 |
| 340 | 20250403 | 133000 | 18604603350 | 107600 | 107700 | 107900 | 107600 | 523 |
| 341 | 20250403 | 132900 | 18548281150 | 107700 | 107600 | 107800 | 107600 | 335 |
| 342 | 20250403 | 132800 | 18512197750 | 107700 | 107600 | 107900 | 107600 | 331 |
| 343 | 20250403 | 132700 | 18476541150 | 107600 | 107600 | 107700 | 107600 | 367 |
| 344 | 20250403 | 132600 | 18437039950 | 107700 | 107500 | 107800 | 107500 | 452 |
| 345 | 20250403 | 132500 | 18388407750 | 107500 | 107800 | 107900 | 107500 | 665 |
| 346 | 20250403 | 132400 | 18316781850 | 107800 | 107900 | 108000 | 107700 | 1156 |
| 347 | 20250403 | 132300 | 18192119150 | 107900 | 108000 | 108200 | 107900 | 544 |
| 348 | 20250403 | 132200 | 18133388350 | 108000 | 107900 | 108200 | 107900 | 3223 |
| 349 | 20250403 | 132100 | 17785119550 | 107900 | 107600 | 108000 | 107500 | 1888 |
| 350 | 20250403 | 132000 | 17581435450 | 107600 | 107500 | 107700 | 107400 | 683 |
| 351 | 20250403 | 131900 | 17507991550 | 107500 | 107600 | 107700 | 107500 | 562 |
| 352 | 20250403 | 131800 | 17447537750 | 107500 | 107600 | 107700 | 107500 | 292 |
| 353 | 20250403 | 131700 | 17416119350 | 107600 | 107700 | 107800 | 107500 | 670 |
| 354 | 20250403 | 131600 | 17344005500 | 107700 | 107700 | 107700 | 107600 | 409 |
| 355 | 20250403 | 131500 | 17299976700 | 107600 | 107600 | 107800 | 107600 | 443 |
| 356 | 20250403 | 131400 | 17252276500 | 107700 | 107600 | 107700 | 107500 | 387 |
| 357 | 20250403 | 131300 | 17210627000 | 107500 | 107500 | 107800 | 107500 | 390 |
| 358 | 20250403 | 131200 | 17168650400 | 107500 | 107500 | 107700 | 107500 | 303 |
| 359 | 20250403 | 131100 | 17136056900 | 107500 | 107600 | 107600 | 107500 | 216 |
| 360 | 20250403 | 131000 | 17112826300 | 107600 | 107800 | 107800 | 107500 | 402 |
| 361 | 20250403 | 130900 | 17069572150 | 107700 | 107700 | 107900 | 107600 | 840 |
| 362 | 20250403 | 130800 | 16979062550 | 107700 | 107500 | 107800 | 107500 | 453 |
| 363 | 20250403 | 130700 | 16930287850 | 107500 | 107700 | 107800 | 107500 | 587 |
| 364 | 20250403 | 130600 | 16867086550 | 107800 | 107600 | 107800 | 107600 | 376 |
| 365 | 20250403 | 130500 | 16826571650 | 107600 | 107700 | 107700 | 107600 | 383 |
| 366 | 20250403 | 130400 | 16785337650 | 107700 | 107500 | 107700 | 107500 | 348 |
| 367 | 20250403 | 130300 | 16747870650 | 107500 | 107600 | 107700 | 107500 | 408 |
| 368 | 20250403 | 130200 | 16703977850 | 107600 | 107600 | 107700 | 107600 | 292 |
| 369 | 20250403 | 130100 | 16672544300 | 107600 | 107500 | 107700 | 107500 | 302 |
| 370 | 20250403 | 130000 | 16640057000 | 107600 | 107500 | 107700 | 107300 | 540 |
| 371 | 20250403 | 125900 | 16582004400 | 107500 | 107400 | 107700 | 107400 | 797 |
| 372 | 20250403 | 125800 | 16496273800 | 107500 | 107400 | 107600 | 107300 | 262 |
| 373 | 20250403 | 125700 | 16468131700 | 107300 | 107300 | 107400 | 107300 | 406 |
| 374 | 20250403 | 125600 | 16424536100 | 107400 | 107300 | 107400 | 107200 | 211 |
| 375 | 20250403 | 125500 | 16401891800 | 107300 | 107250 | 107400 | 107200 | 328 |
| 376 | 20250403 | 125400 | 16366698300 | 107200 | 107300 | 107400 | 107200 | 374 |
| 377 | 20250403 | 125300 | 16326584700 | 107300 | 107300 | 107400 | 107200 | 167 |
| 378 | 20250403 | 125200 | 16308670400 | 107300 | 107200 | 107400 | 107200 | 339 |
| 379 | 20250403 | 125100 | 16272307500 | 107200 | 107400 | 107500 | 107200 | 647 |
| 380 | 20250403 | 125000 | 16202839300 | 107400 | 107400 | 107600 | 107400 | 330 |
| 381 | 20250403 | 124900 | 16167375950 | 107400 | 107600 | 107700 | 107300 | 1641 |
| 382 | 20250403 | 124800 | 15991109750 | 107600 | 107700 | 107800 | 107600 | 389 |
| 383 | 20250403 | 124700 | 15949240850 | 107700 | 107600 | 107700 | 107600 | 215 |
| 384 | 20250403 | 124600 | 15926089150 | 107700 | 107600 | 107700 | 107600 | 154 |
| 385 | 20250403 | 124500 | 15909508950 | 107600 | 107600 | 107700 | 107600 | 265 |
| 386 | 20250403 | 124400 | 15880980850 | 107600 | 107700 | 107800 | 107600 | 336 |
| 387 | 20250403 | 124300 | 15844806550 | 107600 | 107600 | 107700 | 107600 | 225 |
| 388 | 20250403 | 124200 | 15820585550 | 107700 | 107500 | 107700 | 107500 | 269 |
| 389 | 20250403 | 124100 | 15791641450 | 107500 | 107500 | 107700 | 107500 | 240 |
| 390 | 20250403 | 124000 | 15765828050 | 107600 | 107500 | 107700 | 107500 | 274 |
| 391 | 20250403 | 123900 | 15736351950 | 107500 | 107400 | 107600 | 107400 | 293 |
| 392 | 20250403 | 123800 | 15704850150 | 107400 | 107400 | 107500 | 107400 | 242 |
| 393 | 20250403 | 123700 | 15678841250 | 107400 | 107550 | 107650 | 107400 | 274 |
| 394 | 20250403 | 123600 | 15649379550 | 107500 | 107500 | 107600 | 107400 | 136 |
| 395 | 20250403 | 123500 | 15634756650 | 107500 | 107500 | 107600 | 107400 | 302 |
| 396 | 20250403 | 123400 | 15602302950 | 107500 | 107500 | 107650 | 107400 | 456 |
| 397 | 20250403 | 123300 | 15553261350 | 107500 | 107500 | 107600 | 107500 | 518 |
| 398 | 20250403 | 123200 | 15497561050 | 107500 | 107600 | 107600 | 107500 | 191 |
| 399 | 20250403 | 123100 | 15477017950 | 107500 | 107500 | 107700 | 107500 | 309 |
| 400 | 20250403 | 123000 | 15443762850 | 107600 | 107500 | 107600 | 107500 | 289 |
| 401 | 20250403 | 122900 | 15412675450 | 107500 | 107500 | 107600 | 107500 | 208 |
| 402 | 20250403 | 122800 | 15390300950 | 107600 | 107500 | 107600 | 107500 | 312 |
| 403 | 20250403 | 122700 | 15356751550 | 107500 | 107500 | 107600 | 107500 | 253 |
| 404 | 20250403 | 122600 | 15329538950 | 107500 | 107500 | 107600 | 107400 | 624 |
| 405 | 20250403 | 122500 | 15262493350 | 107400 | 107500 | 107600 | 107400 | 375 |
| 406 | 20250403 | 122400 | 15222186750 | 107500 | 107400 | 107600 | 107400 | 147 |
| 407 | 20250403 | 122300 | 15206380150 | 107400 | 107600 | 107700 | 107400 | 865 |
| 408 | 20250403 | 122200 | 15113367150 | 107600 | 107700 | 107700 | 107600 | 418 |
| 409 | 20250403 | 122100 | 15068363150 | 107600 | 107500 | 107700 | 107400 | 360 |
| 410 | 20250403 | 122000 | 15029631750 | 107600 | 107400 | 107600 | 107400 | 216 |
| 411 | 20250403 | 121900 | 15006409550 | 107400 | 107100 | 107600 | 107100 | 2320 |
| 412 | 20250403 | 121800 | 14757238750 | 107100 | 107100 | 107200 | 107100 | 190 |
| 413 | 20250403 | 121700 | 14736878350 | 107100 | 107200 | 107300 | 107100 | 194 |
| 414 | 20250403 | 121600 | 14716084050 | 107100 | 107100 | 107200 | 107100 | 296 |
| 415 | 20250403 | 121500 | 14684363650 | 107100 | 107100 | 107200 | 107000 | 373 |
| 416 | 20250403 | 121400 | 14644404750 | 107100 | 107100 | 107200 | 107000 | 309 |
| 417 | 20250403 | 121300 | 14611307950 | 107200 | 107100 | 107300 | 107100 | 437 |
| 418 | 20250403 | 121200 | 14564479750 | 107100 | 106900 | 107200 | 106900 | 528 |
| 419 | 20250403 | 121100 | 14507920250 | 107000 | 106900 | 107100 | 106900 | 386 |
| 420 | 20250403 | 121000 | 14466621650 | 106900 | 107000 | 107100 | 106900 | 210 |
| 421 | 20250403 | 120900 | 14444156450 | 106900 | 106800 | 107100 | 106800 | 243 |
| 422 | 20250403 | 120800 | 14418173550 | 106800 | 106700 | 107000 | 106700 | 221 |
| 423 | 20250403 | 120700 | 14394569650 | 106700 | 106700 | 106800 | 106700 | 193 |
| 424 | 20250403 | 120600 | 14373971450 | 106700 | 106700 | 106900 | 106700 | 229 |
| 425 | 20250403 | 120500 | 14349522150 | 106700 | 106800 | 106900 | 106600 | 534 |
| 426 | 20250403 | 120400 | 14292531950 | 106700 | 106700 | 106800 | 106700 | 173 |
| 427 | 20250403 | 120300 | 14274065650 | 106700 | 106800 | 107000 | 106700 | 196 |
| 428 | 20250403 | 120200 | 14253141450 | 106800 | 106800 | 106900 | 106700 | 218 |
| 429 | 20250403 | 120100 | 14229854650 | 106800 | 106700 | 106900 | 106700 | 228 |
| 430 | 20250403 | 120000 | 14205491900 | 106800 | 106700 | 107000 | 106700 | 301 |
| 431 | 20250403 | 115900 | 14173352900 | 106800 | 106800 | 107100 | 106700 | 138 |
| 432 | 20250403 | 115800 | 14158619400 | 106700 | 106800 | 107100 | 106700 | 261 |
| 433 | 20250403 | 115700 | 14130750100 | 106700 | 106800 | 106900 | 106600 | 190 |
| 434 | 20250403 | 115600 | 14110462400 | 106900 | 106700 | 106900 | 106700 | 195 |
| 435 | 20250403 | 115500 | 14089630200 | 106700 | 106600 | 106900 | 106600 | 262 |
| 436 | 20250403 | 115400 | 14061662200 | 106700 | 106600 | 106700 | 106600 | 223 |
| 437 | 20250403 | 115300 | 14037879100 | 106600 | 106800 | 107000 | 106600 | 513 |
| 438 | 20250403 | 115200 | 13983151500 | 106800 | 107000 | 107200 | 106800 | 415 |
| 439 | 20250403 | 115100 | 13938747900 | 107000 | 106900 | 107100 | 106900 | 140 |
| 440 | 20250403 | 115000 | 13923770400 | 106900 | 107000 | 107100 | 106800 | 284 |
| 441 | 20250403 | 114900 | 13893378900 | 107000 | 106900 | 107100 | 106900 | 115 |
| 442 | 20250403 | 114800 | 13881072500 | 107000 | 106900 | 107100 | 106800 | 320 |
| 443 | 20250403 | 114700 | 13846854300 | 106800 | 106900 | 107000 | 106800 | 392 |
| 444 | 20250403 | 114600 | 13804942100 | 106900 | 106900 | 107000 | 106900 | 169 |
| 445 | 20250403 | 114500 | 13786864900 | 106900 | 106900 | 107000 | 106900 | 218 |
| 446 | 20250403 | 114400 | 13763548600 | 106900 | 106900 | 107000 | 106900 | 141 |
| 447 | 20250403 | 114300 | 13748471100 | 107000 | 106900 | 107000 | 106800 | 394 |
| 448 | 20250403 | 114200 | 13706353000 | 106900 | 107000 | 107000 | 106900 | 171 |
| 449 | 20250403 | 114100 | 13688062700 | 106900 | 106900 | 107000 | 106900 | 263 |
| 450 | 20250403 | 114000 | 13659930800 | 106900 | 107000 | 107000 | 106900 | 270 |
| 451 | 20250403 | 113900 | 13631055200 | 106900 | 106900 | 107000 | 106900 | 242 |
| 452 | 20250403 | 113800 | 13605171950 | 106900 | 106900 | 107000 | 106900 | 199 |
| 453 | 20250403 | 113700 | 13583890800 | 106900 | 107000 | 107100 | 106900 | 214 |
| 454 | 20250403 | 113600 | 13560989200 | 107000 | 107000 | 107000 | 106800 | 218 |
| 455 | 20250403 | 113500 | 13537681000 | 106900 | 107000 | 107200 | 106900 | 298 |
| 456 | 20250403 | 113400 | 13505792600 | 107000 | 107000 | 107200 | 106900 | 199 |
| 457 | 20250403 | 113300 | 13484495000 | 107000 | 107000 | 107100 | 106900 | 381 |
| 458 | 20250403 | 113200 | 13443728900 | 107000 | 107100 | 107200 | 107000 | 206 |
| 459 | 20250403 | 113100 | 13421664200 | 107000 | 107000 | 107300 | 107000 | 259 |
| 460 | 20250403 | 113000 | 13393920500 | 107000 | 107100 | 107300 | 106900 | 468 |
| 461 | 20250403 | 112900 | 13343800600 | 107100 | 107100 | 107300 | 107100 | 197 |
| 462 | 20250403 | 112800 | 13322688300 | 107200 | 107100 | 107300 | 107000 | 232 |
| 463 | 20250403 | 112700 | 13297826900 | 107100 | 107100 | 107300 | 107100 | 188 |
| 464 | 20250403 | 112600 | 13277677600 | 107100 | 107200 | 107300 | 107000 | 530 |
| 465 | 20250403 | 112500 | 13220860100 | 107200 | 107200 | 107300 | 107100 | 408 |
| 466 | 20250403 | 112400 | 13177125000 | 107200 | 107200 | 107300 | 107100 | 188 |
| 467 | 20250403 | 112300 | 13156970000 | 107100 | 107200 | 107300 | 107100 | 275 |
| 468 | 20250403 | 112200 | 13127487600 | 107300 | 107100 | 107400 | 107100 | 428 |
| 469 | 20250403 | 112100 | 13081601800 | 107100 | 107300 | 107300 | 107100 | 494 |
| 470 | 20250403 | 112000 | 13028628300 | 107200 | 107100 | 107300 | 107100 | 260 |
| 471 | 20250403 | 111900 | 13000748000 | 107100 | 107000 | 107300 | 107000 | 669 |
| 472 | 20250403 | 111800 | 12929071900 | 107000 | 107000 | 107100 | 107000 | 253 |
| 473 | 20250403 | 111700 | 12901981800 | 107000 | 107200 | 107200 | 107000 | 389 |
| 474 | 20250403 | 111600 | 12860321500 | 107100 | 107000 | 107200 | 107000 | 210 |
| 475 | 20250403 | 111500 | 12837834900 | 107000 | 107000 | 107100 | 106900 | 230 |
| 476 | 20250403 | 111400 | 12813219900 | 106900 | 106900 | 107000 | 106800 | 265 |
| 477 | 20250403 | 111300 | 12784882300 | 106800 | 106800 | 107000 | 106800 | 221 |
| 478 | 20250403 | 111200 | 12761259000 | 106900 | 107100 | 107100 | 106800 | 269 |
| 479 | 20250403 | 111100 | 12732483500 | 107100 | 106900 | 107100 | 106900 | 510 |
| 480 | 20250403 | 111000 | 12677914900 | 106900 | 106900 | 107000 | 106700 | 255 |
| 481 | 20250403 | 110900 | 12650652200 | 106900 | 106800 | 106900 | 106700 | 407 |
| 482 | 20250403 | 110800 | 12607189200 | 106900 | 106800 | 106900 | 106700 | 222 |
| 483 | 20250403 | 110700 | 12583476400 | 106700 | 106800 | 106900 | 106700 | 235 |
| 484 | 20250403 | 110600 | 12558380400 | 106800 | 106500 | 106800 | 106500 | 368 |
| 485 | 20250403 | 110500 | 12519122700 | 106500 | 106400 | 106600 | 106400 | 253 |
| 486 | 20250403 | 110400 | 12492164800 | 106400 | 106500 | 106600 | 106400 | 134 |
| 487 | 20250403 | 110300 | 12477893500 | 106400 | 106300 | 106700 | 106300 | 573 |
| 488 | 20250403 | 110200 | 12416841200 | 106300 | 106400 | 106600 | 106300 | 262 |
| 489 | 20250403 | 110100 | 12388945700 | 106400 | 106400 | 106500 | 106300 | 943 |
| 490 | 20250403 | 110000 | 12288683900 | 106400 | 106500 | 106700 | 106300 | 452 |
| 491 | 20250403 | 105900 | 12240549900 | 106400 | 106400 | 106500 | 106400 | 204 |
| 492 | 20250403 | 105800 | 12218835000 | 106400 | 106200 | 106500 | 106200 | 237 |
| 493 | 20250403 | 105700 | 12193629600 | 106300 | 106200 | 106500 | 106200 | 232 |
| 494 | 20250403 | 105600 | 12168957300 | 106200 | 106100 | 106400 | 106100 | 481 |
| 495 | 20250403 | 105500 | 12117847550 | 106100 | 106300 | 106300 | 106100 | 1279 |
| 496 | 20250403 | 105400 | 11981997250 | 106400 | 106400 | 106500 | 106300 | 446 |
| 497 | 20250403 | 105300 | 11934545150 | 106400 | 106400 | 106500 | 106400 | 192 |
| 498 | 20250403 | 105200 | 11914105950 | 106500 | 106600 | 106800 | 106400 | 343 |
| 499 | 20250403 | 105100 | 11877549350 | 106500 | 106500 | 106700 | 106400 | 395 |
| 500 | 20250403 | 105000 | 11835472450 | 106400 | 106700 | 106700 | 106300 | 2538 |
| 501 | 20250403 | 104900 | 11565361050 | 106700 | 106700 | 106700 | 106600 | 167 |
| 502 | 20250403 | 104800 | 11547550450 | 106600 | 106500 | 106700 | 106500 | 270 |
| 503 | 20250403 | 104700 | 11518760650 | 106500 | 106500 | 106600 | 106400 | 135 |
| 504 | 20250403 | 104600 | 11504380850 | 106500 | 106500 | 106550 | 106400 | 262 |
| 505 | 20250403 | 104500 | 11476493200 | 106400 | 106400 | 106500 | 106300 | 156 |
| 506 | 20250403 | 104400 | 11459894500 | 106300 | 106400 | 106400 | 106200 | 802 |
| 507 | 20250403 | 104300 | 11374627200 | 106400 | 106500 | 106500 | 106300 | 574 |
| 508 | 20250403 | 104200 | 11313560800 | 106500 | 106600 | 106600 | 106500 | 179 |
| 509 | 20250403 | 104100 | 11294488500 | 106500 | 106400 | 106600 | 106400 | 206 |
| 510 | 20250403 | 104000 | 11272547900 | 106400 | 106500 | 106500 | 106400 | 212 |
| 511 | 20250403 | 103900 | 11249979500 | 106500 | 106400 | 106500 | 106400 | 204 |
| 512 | 20250403 | 103800 | 11228261200 | 106400 | 106500 | 106600 | 106400 | 914 |
| 513 | 20250403 | 103700 | 11130918200 | 106600 | 106700 | 106800 | 106500 | 267 |
| 514 | 20250403 | 103600 | 11102440700 | 106700 | 106800 | 106800 | 106600 | 257 |
| 515 | 20250403 | 103500 | 11075025800 | 106700 | 106700 | 106800 | 106600 | 268 |
| 516 | 20250403 | 103400 | 11046416200 | 106700 | 106600 | 106800 | 106600 | 174 |
| 517 | 20250403 | 103300 | 11027857800 | 106600 | 106600 | 106800 | 106500 | 310 |
| 518 | 20250403 | 103200 | 10994807000 | 106500 | 106600 | 106700 | 106500 | 388 |
| 519 | 20250403 | 103100 | 10953455400 | 106600 | 106600 | 106700 | 106600 | 509 |
| 520 | 20250403 | 103000 | 10899150700 | 106600 | 106800 | 106800 | 106500 | 556 |
| 521 | 20250403 | 102900 | 10839847400 | 106700 | 106900 | 106900 | 106700 | 588 |
| 522 | 20250403 | 102800 | 10777025150 | 106900 | 106700 | 107000 | 106700 | 423 |
| 523 | 20250403 | 102700 | 10731812950 | 106600 | 106700 | 106900 | 106500 | 292 |
| 524 | 20250403 | 102600 | 10700650550 | 106800 | 106600 | 106800 | 106500 | 319 |
| 525 | 20250403 | 102500 | 10666596550 | 106600 | 106600 | 106800 | 106400 | 380 |
| 526 | 20250403 | 102400 | 10626085050 | 106600 | 106500 | 106600 | 106500 | 129 |
| 527 | 20250403 | 102300 | 10612341150 | 106400 | 106400 | 106600 | 106400 | 199 |
| 528 | 20250403 | 102200 | 10591151350 | 106800 | 106400 | 106800 | 106300 | 258 |
| 529 | 20250403 | 102100 | 10563665150 | 106500 | 106400 | 106600 | 106400 | 182 |
| 530 | 20250403 | 102000 | 10544283150 | 106600 | 106400 | 106600 | 106300 | 278 |
| 531 | 20250403 | 101900 | 10514692850 | 106400 | 106400 | 106600 | 106300 | 199 |
| 532 | 20250403 | 101800 | 10493516150 | 106600 | 106300 | 106700 | 106300 | 295 |
| 533 | 20250403 | 101700 | 10462122350 | 106300 | 106300 | 106500 | 106200 | 366 |
| 534 | 20250403 | 101600 | 10423211250 | 106400 | 106400 | 106600 | 106400 | 230 |
| 535 | 20250403 | 101500 | 10398723250 | 106400 | 106600 | 106700 | 106400 | 343 |
| 536 | 20250403 | 101400 | 10362204750 | 106500 | 106500 | 106800 | 106500 | 305 |
| 537 | 20250403 | 101300 | 10329680050 | 106500 | 106700 | 106800 | 106500 | 407 |
| 538 | 20250403 | 101200 | 10286267850 | 106700 | 106700 | 106900 | 106600 | 205 |
| 539 | 20250403 | 101100 | 10264381950 | 106700 | 106800 | 106800 | 106700 | 284 |
| 540 | 20250403 | 101000 | 10234070850 | 106900 | 106800 | 107000 | 106500 | 430 |
| 541 | 20250403 | 100900 | 10188170250 | 106700 | 106500 | 106800 | 106500 | 264 |
| 542 | 20250403 | 100800 | 10160027650 | 106500 | 106600 | 106800 | 106400 | 270 |
| 543 | 20250403 | 100700 | 10131251550 | 106700 | 106400 | 106700 | 106300 | 159 |
| 544 | 20250403 | 100600 | 10114319950 | 106400 | 106600 | 106600 | 106300 | 168 |
| 545 | 20250403 | 100500 | 10096442950 | 106500 | 106300 | 106600 | 106000 | 1595 |
| 546 | 20250403 | 100400 | 9926996150 | 106400 | 106600 | 106600 | 106300 | 643 |
| 547 | 20250403 | 100300 | 9858531250 | 106600 | 106700 | 106700 | 106400 | 308 |
| 548 | 20250403 | 100200 | 9825714250 | 106600 | 107000 | 107000 | 106600 | 400 |
| 549 | 20250403 | 100100 | 9782983450 | 106900 | 107000 | 107200 | 106800 | 755 |
| 550 | 20250403 | 100000 | 9702203850 | 106900 | 107000 | 107100 | 106700 | 443 |
| 551 | 20250403 | 095900 | 9654850250 | 107000 | 107100 | 107400 | 107000 | 292 |
| 552 | 20250403 | 095800 | 9623583250 | 107100 | 107100 | 107600 | 106900 | 689 |
| 553 | 20250403 | 095700 | 9549760750 | 107100 | 107100 | 107300 | 107000 | 465 |
| 554 | 20250403 | 095600 | 9499912550 | 107100 | 107200 | 107400 | 107000 | 761 |
| 555 | 20250403 | 095500 | 9418377550 | 107200 | 107500 | 107500 | 107100 | 799 |
| 556 | 20250403 | 095400 | 9332589950 | 107500 | 107500 | 107600 | 107000 | 1204 |
| 557 | 20250403 | 095300 | 9203422550 | 107500 | 107500 | 107800 | 107400 | 713 |
| 558 | 20250403 | 095200 | 9126760850 | 107800 | 107800 | 108000 | 107500 | 907 |
| 559 | 20250403 | 095100 | 9029040450 | 107900 | 107700 | 107900 | 107600 | 441 |
| 560 | 20250403 | 095000 | 8981499850 | 107600 | 107900 | 108000 | 107600 | 2017 |
| 561 | 20250403 | 094900 | 8764022950 | 107900 | 107700 | 108000 | 107700 | 420 |
| 562 | 20250403 | 094800 | 8718704250 | 107700 | 107700 | 108200 | 107700 | 565 |
| 563 | 20250403 | 094700 | 8657780350 | 107700 | 108000 | 108200 | 107700 | 599 |
| 564 | 20250403 | 094600 | 8593155050 | 108000 | 107900 | 108300 | 107800 | 873 |
| 565 | 20250403 | 094500 | 8498795250 | 107900 | 108000 | 108100 | 107600 | 1821 |
| 566 | 20250403 | 094400 | 8302552850 | 108000 | 107900 | 108400 | 107900 | 2240 |
| 567 | 20250403 | 094300 | 8060514900 | 107800 | 107900 | 108000 | 107700 | 1346 |
| 568 | 20250403 | 094200 | 7915320900 | 107900 | 107900 | 108000 | 107600 | 1268 |
| 569 | 20250403 | 094100 | 7778599600 | 107800 | 107750 | 108000 | 107750 | 2257 |
| 570 | 20250403 | 094000 | 7535154300 | 107800 | 107600 | 107800 | 107500 | 1294 |
| 571 | 20250403 | 093900 | 7395837450 | 107700 | 107600 | 107800 | 107400 | 1520 |
| 572 | 20250403 | 093800 | 7232264050 | 107700 | 107200 | 107700 | 107200 | 1222 |
| 573 | 20250403 | 093700 | 7100879850 | 107000 | 107200 | 107500 | 107000 | 1448 |
| 574 | 20250403 | 093600 | 6945505950 | 107200 | 107400 | 107400 | 107000 | 859 |
| 575 | 20250403 | 093500 | 6853448950 | 107200 | 107300 | 107500 | 107100 | 1092 |
| 576 | 20250403 | 093400 | 6736373450 | 107300 | 107400 | 107500 | 106900 | 1367 |
| 577 | 20250403 | 093300 | 6589872650 | 107400 | 107500 | 107500 | 107000 | 1694 |
| 578 | 20250403 | 093200 | 6408349450 | 107500 | 107400 | 107600 | 107300 | 1585 |
| 579 | 20250403 | 093100 | 6238017250 | 107400 | 107300 | 107400 | 107100 | 903 |
| 580 | 20250403 | 093000 | 6141110450 | 107200 | 106900 | 107300 | 106900 | 839 |
| 581 | 20250403 | 092900 | 6051235150 | 106800 | 106800 | 107000 | 106600 | 1736 |
| 582 | 20250403 | 092800 | 5865930550 | 106800 | 106900 | 107100 | 106600 | 1828 |
| 583 | 20250403 | 092700 | 5670597350 | 106800 | 106800 | 107000 | 106600 | 1689 |
| 584 | 20250403 | 092600 | 5490166450 | 106600 | 107200 | 107200 | 106500 | 1471 |
| 585 | 20250403 | 092500 | 5332862550 | 107200 | 107200 | 107200 | 107000 | 668 |
| 586 | 20250403 | 092400 | 5261324900 | 107300 | 107000 | 107300 | 107000 | 366 |
| 587 | 20250403 | 092300 | 5222105600 | 107000 | 107100 | 107400 | 106900 | 1166 |
| 588 | 20250403 | 092200 | 5097285700 | 107000 | 106700 | 107200 | 106700 | 2823 |
| 589 | 20250403 | 092100 | 4795481800 | 106700 | 106700 | 106800 | 106500 | 875 |
| 590 | 20250403 | 092000 | 4702139600 | 106600 | 106500 | 106900 | 106400 | 1585 |
| 591 | 20250403 | 091900 | 4533033900 | 106600 | 106000 | 106700 | 106000 | 8615 |
| 592 | 20250403 | 091800 | 3617696900 | 105900 | 105800 | 106000 | 105700 | 1190 |
| 593 | 20250403 | 091700 | 3491658400 | 106000 | 106000 | 106100 | 105500 | 1222 |
| 594 | 20250403 | 091600 | 3362273400 | 106100 | 105400 | 106200 | 105400 | 3565 |
| 595 | 20250403 | 091500 | 2986072250 | 105400 | 106100 | 106100 | 105300 | 1489 |
| 596 | 20250403 | 091400 | 2828853650 | 106000 | 106100 | 106200 | 105800 | 1225 |
| 597 | 20250403 | 091300 | 2699004650 | 106100 | 105600 | 106300 | 105600 | 7692 |
| 598 | 20250403 | 091200 | 1884971650 | 105500 | 105600 | 105600 | 105000 | 1908 |
| 599 | 20250403 | 091100 | 1683912250 | 105600 | 105500 | 105800 | 105500 | 284 |
| 600 | 20250403 | 091000 | 1653927200 | 105300 | 105200 | 105700 | 105100 | 1141 |
| 601 | 20250403 | 090900 | 1533699300 | 105000 | 105100 | 105200 | 105000 | 1007 |
| 602 | 20250403 | 090800 | 1427837800 | 105100 | 104900 | 105200 | 104800 | 805 |
| 603 | 20250403 | 090700 | 1343284700 | 105000 | 105300 | 105300 | 104500 | 820 |
| 604 | 20250403 | 090600 | 1257236500 | 105300 | 105900 | 106000 | 105300 | 2442 |
| 605 | 20250403 | 090500 | 999449350 | 105900 | 106000 | 106100 | 105800 | 578 |
| 606 | 20250403 | 090400 | 938213450 | 106200 | 105200 | 106400 | 105100 | 2122 |
| 607 | 20250403 | 090300 | 713958350 | 105200 | 105300 | 105400 | 104900 | 3150 |
| 608 | 20250403 | 090200 | 382797750 | 105400 | 104000 | 105400 | 103500 | 1210 |
| 609 | 20250403 | 090100 | 256111200 | 103900 | 102800 | 103900 | 102800 | 1142 |
| 610 | 20250403 | 090000 | 138188100 | 102700 | 102500 | 103000 | 102500 | 1348 |