35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 3 | 20250401 | 190600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 4 | 20250401 | 190500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 5 | 20250401 | 190400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 6 | 20250401 | 190300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 7 | 20250401 | 190200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 8 | 20250401 | 190100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 9 | 20250401 | 190000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 10 | 20250401 | 185900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 11 | 20250401 | 185800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 12 | 20250401 | 185700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 13 | 20250401 | 185600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 14 | 20250401 | 185500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 15 | 20250401 | 185400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 16 | 20250401 | 185300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 17 | 20250401 | 185200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 18 | 20250401 | 185100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 19 | 20250401 | 185000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 20 | 20250401 | 184900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 21 | 20250401 | 184800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 22 | 20250401 | 184700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 23 | 20250401 | 184600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 24 | 20250401 | 184500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 25 | 20250401 | 184400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 26 | 20250401 | 184300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 27 | 20250401 | 184200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 28 | 20250401 | 184100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 29 | 20250401 | 184000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 30 | 20250401 | 183900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 31 | 20250401 | 183800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 32 | 20250401 | 183700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 33 | 20250401 | 183600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 34 | 20250401 | 183500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 35 | 20250401 | 183400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 36 | 20250401 | 183300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 37 | 20250401 | 183200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 38 | 20250401 | 183100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 39 | 20250401 | 183000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 40 | 20250401 | 182900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 41 | 20250401 | 182800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 42 | 20250401 | 182700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 43 | 20250401 | 182600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 44 | 20250401 | 182500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 45 | 20250401 | 182400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 46 | 20250401 | 182300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 47 | 20250401 | 182200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 48 | 20250401 | 182100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 49 | 20250401 | 182000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 50 | 20250401 | 181900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 51 | 20250401 | 181800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 52 | 20250401 | 181700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 53 | 20250401 | 181600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 54 | 20250401 | 181500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 55 | 20250401 | 181400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 56 | 20250401 | 181300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 57 | 20250401 | 181200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 58 | 20250401 | 181100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 59 | 20250401 | 181000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 60 | 20250401 | 180900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 61 | 20250401 | 180800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 62 | 20250401 | 180700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 63 | 20250401 | 180600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 64 | 20250401 | 180500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 65 | 20250401 | 180400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 66 | 20250401 | 180300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 67 | 20250401 | 180200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 68 | 20250401 | 180100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 69 | 20250401 | 180000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 70 | 20250401 | 175900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 71 | 20250401 | 175800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 72 | 20250401 | 175700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 73 | 20250401 | 175600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 74 | 20250401 | 175500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 75 | 20250401 | 175400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 76 | 20250401 | 175300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 77 | 20250401 | 175200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 78 | 20250401 | 175100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 79 | 20250401 | 175000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 80 | 20250401 | 174900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 81 | 20250401 | 174800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 82 | 20250401 | 174700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 83 | 20250401 | 174600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 84 | 20250401 | 174500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 85 | 20250401 | 174400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 86 | 20250401 | 174300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 87 | 20250401 | 174200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 88 | 20250401 | 174100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 89 | 20250401 | 174000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 90 | 20250401 | 173900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 91 | 20250401 | 173800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 92 | 20250401 | 173700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 93 | 20250401 | 173600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 94 | 20250401 | 173500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 95 | 20250401 | 173400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 96 | 20250401 | 173300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 97 | 20250401 | 173200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 98 | 20250401 | 173100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 99 | 20250401 | 173000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 100 | 20250401 | 172900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 101 | 20250401 | 172800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 102 | 20250401 | 172700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 103 | 20250401 | 172600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 104 | 20250401 | 172500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 105 | 20250401 | 172400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 106 | 20250401 | 172300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 107 | 20250401 | 172200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 108 | 20250401 | 172100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 109 | 20250401 | 172000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 110 | 20250401 | 171900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 111 | 20250401 | 171800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 112 | 20250401 | 171700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 113 | 20250401 | 171600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 114 | 20250401 | 171500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 115 | 20250401 | 171400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 116 | 20250401 | 171300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 117 | 20250401 | 171200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 118 | 20250401 | 171100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 119 | 20250401 | 171000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 120 | 20250401 | 170900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 121 | 20250401 | 170800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 122 | 20250401 | 170700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 123 | 20250401 | 170600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 124 | 20250401 | 170500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 125 | 20250401 | 170400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 126 | 20250401 | 170300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 127 | 20250401 | 170200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 128 | 20250401 | 170100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 129 | 20250401 | 170000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 130 | 20250401 | 165900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 131 | 20250401 | 165800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 132 | 20250401 | 165700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 133 | 20250401 | 165600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 134 | 20250401 | 165500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 135 | 20250401 | 165400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 136 | 20250401 | 165300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 137 | 20250401 | 165200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 138 | 20250401 | 165100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 139 | 20250401 | 165000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 140 | 20250401 | 164900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 141 | 20250401 | 164800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 142 | 20250401 | 164700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 143 | 20250401 | 164600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 144 | 20250401 | 164500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 145 | 20250401 | 164400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 146 | 20250401 | 164300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 147 | 20250401 | 164200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 148 | 20250401 | 164100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 149 | 20250401 | 164000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 150 | 20250401 | 163900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 151 | 20250401 | 163800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 152 | 20250401 | 163700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 153 | 20250401 | 163600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 154 | 20250401 | 163500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 155 | 20250401 | 163400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 156 | 20250401 | 163300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 157 | 20250401 | 163200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 158 | 20250401 | 163100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 159 | 20250401 | 163000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 160 | 20250401 | 162900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 161 | 20250401 | 162800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 162 | 20250401 | 162700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 163 | 20250401 | 162600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 164 | 20250401 | 162500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 165 | 20250401 | 162400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 166 | 20250401 | 162300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 167 | 20250401 | 162200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 168 | 20250401 | 162100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 169 | 20250401 | 162000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 170 | 20250401 | 161900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 171 | 20250401 | 161800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 172 | 20250401 | 161700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 173 | 20250401 | 161600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 174 | 20250401 | 161500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 175 | 20250401 | 161400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 176 | 20250401 | 161300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 177 | 20250401 | 161200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 178 | 20250401 | 161100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 179 | 20250401 | 161000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 180 | 20250401 | 160900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 181 | 20250401 | 160800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 182 | 20250401 | 160700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 183 | 20250401 | 160600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 184 | 20250401 | 160500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 185 | 20250401 | 160400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 186 | 20250401 | 160300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 187 | 20250401 | 160200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 188 | 20250401 | 160100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 189 | 20250401 | 160000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 190 | 20250401 | 155900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 191 | 20250401 | 155800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 192 | 20250401 | 155700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 193 | 20250401 | 155600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 194 | 20250401 | 155500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 195 | 20250401 | 155400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 196 | 20250401 | 155300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 197 | 20250401 | 155200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 198 | 20250401 | 155100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 199 | 20250401 | 155000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 200 | 20250401 | 154900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 201 | 20250401 | 154800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 202 | 20250401 | 154700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 203 | 20250401 | 154600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 204 | 20250401 | 154500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 205 | 20250401 | 154400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 206 | 20250401 | 154300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 207 | 20250401 | 154200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 208 | 20250401 | 154100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 209 | 20250401 | 154000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 210 | 20250401 | 153900 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 211 | 20250401 | 153800 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 212 | 20250401 | 153700 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 213 | 20250401 | 153600 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 214 | 20250401 | 153500 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 215 | 20250401 | 153400 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 216 | 20250401 | 153300 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 217 | 20250401 | 153200 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 218 | 20250401 | 153100 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 0 |
| 219 | 20250401 | 153000 | 21777560900 | 107400 | 107400 | 107400 | 107400 | 7601 |
| 220 | 20250401 | 152900 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 221 | 20250401 | 152800 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 222 | 20250401 | 152700 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 223 | 20250401 | 152600 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 224 | 20250401 | 152500 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 225 | 20250401 | 152400 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 226 | 20250401 | 152300 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 227 | 20250401 | 152200 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 228 | 20250401 | 152100 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 229 | 20250401 | 152000 | 20961213500 | 107600 | 107600 | 107600 | 107600 | 0 |
| 230 | 20250401 | 151900 | 20961213500 | 107600 | 107300 | 107600 | 107300 | 675 |
| 231 | 20250401 | 151800 | 20888695400 | 107400 | 107500 | 107500 | 107100 | 1177 |
| 232 | 20250401 | 151700 | 20762509500 | 107400 | 107300 | 107600 | 107300 | 451 |
| 233 | 20250401 | 151600 | 20714054300 | 107500 | 107400 | 107500 | 107200 | 397 |
| 234 | 20250401 | 151500 | 20671437300 | 107400 | 107600 | 107600 | 107400 | 803 |
| 235 | 20250401 | 151400 | 20585118400 | 107500 | 107600 | 107700 | 107500 | 242 |
| 236 | 20250401 | 151300 | 20559080500 | 107500 | 107600 | 107700 | 107500 | 746 |
| 237 | 20250401 | 151200 | 20478809200 | 107500 | 107700 | 107800 | 107500 | 829 |
| 238 | 20250401 | 151100 | 20389567500 | 107700 | 107600 | 107800 | 107500 | 787 |
| 239 | 20250401 | 151000 | 20304856300 | 107600 | 107800 | 107900 | 107600 | 796 |
| 240 | 20250401 | 150900 | 20219115100 | 107700 | 107700 | 107900 | 107600 | 1359 |
| 241 | 20250401 | 150800 | 20072635700 | 107700 | 107600 | 107800 | 107600 | 835 |
| 242 | 20250401 | 150700 | 19982692700 | 107600 | 107600 | 107700 | 107500 | 1974 |
| 243 | 20250401 | 150600 | 19770289300 | 107600 | 107400 | 107700 | 107400 | 796 |
| 244 | 20250401 | 150500 | 19684675100 | 107400 | 107300 | 107400 | 107300 | 340 |
| 245 | 20250401 | 150400 | 19648169350 | 107300 | 107300 | 107400 | 107200 | 222 |
| 246 | 20250401 | 150300 | 19624349450 | 107200 | 107400 | 107400 | 107200 | 1272 |
| 247 | 20250401 | 150200 | 19487855450 | 107300 | 107400 | 107500 | 107300 | 1001 |
| 248 | 20250401 | 150100 | 19380345650 | 107300 | 107200 | 107400 | 107200 | 411 |
| 249 | 20250401 | 150000 | 19336246550 | 107200 | 107200 | 107400 | 107200 | 1147 |
| 250 | 20250401 | 145900 | 19213164950 | 107200 | 107200 | 107300 | 107200 | 692 |
| 251 | 20250401 | 145800 | 19138969850 | 107250 | 107400 | 107400 | 107250 | 1245 |
| 252 | 20250401 | 145700 | 19005351100 | 107400 | 107300 | 107400 | 107200 | 614 |
| 253 | 20250401 | 145600 | 18939465700 | 107400 | 107400 | 107500 | 107300 | 1075 |
| 254 | 20250401 | 145500 | 18824005500 | 107400 | 107300 | 107500 | 107300 | 478 |
| 255 | 20250401 | 145400 | 18772670700 | 107400 | 107600 | 107600 | 107300 | 983 |
| 256 | 20250401 | 145300 | 18667039800 | 107500 | 107400 | 107600 | 107400 | 338 |
| 257 | 20250401 | 145200 | 18630720300 | 107400 | 107400 | 107500 | 107300 | 1764 |
| 258 | 20250401 | 145100 | 18441258150 | 107500 | 107400 | 107500 | 107300 | 362 |
| 259 | 20250401 | 145000 | 18402381550 | 107300 | 107300 | 107400 | 107300 | 129 |
| 260 | 20250401 | 144900 | 18388534800 | 107300 | 107400 | 107400 | 107300 | 541 |
| 261 | 20250401 | 144800 | 18330479200 | 107300 | 107300 | 107400 | 107300 | 179 |
| 262 | 20250401 | 144700 | 18311262100 | 107300 | 107400 | 107500 | 107300 | 2506 |
| 263 | 20250401 | 144600 | 18041934000 | 107400 | 107300 | 107400 | 107300 | 234 |
| 264 | 20250401 | 144500 | 18016809700 | 107300 | 107300 | 107400 | 107300 | 129 |
| 265 | 20250401 | 144400 | 18002962500 | 107300 | 107400 | 107500 | 107200 | 1222 |
| 266 | 20250401 | 144300 | 17871744400 | 107300 | 107300 | 107400 | 107300 | 203 |
| 267 | 20250401 | 144200 | 17849954600 | 107300 | 107400 | 107400 | 107200 | 1892 |
| 268 | 20250401 | 144100 | 17646941250 | 107300 | 107300 | 107400 | 107200 | 465 |
| 269 | 20250401 | 144000 | 17597043950 | 107300 | 107200 | 107300 | 107200 | 783 |
| 270 | 20250401 | 143900 | 17513084850 | 107200 | 106900 | 107200 | 106900 | 717 |
| 271 | 20250401 | 143800 | 17436292650 | 106900 | 106900 | 107000 | 106600 | 457 |
| 272 | 20250401 | 143700 | 17387458450 | 106900 | 106400 | 106900 | 106400 | 2132 |
| 273 | 20250401 | 143600 | 17159938550 | 106400 | 106500 | 106600 | 106400 | 346 |
| 274 | 20250401 | 143500 | 17123107350 | 106400 | 106400 | 106700 | 106300 | 1672 |
| 275 | 20250401 | 143400 | 16945067850 | 106300 | 106300 | 106300 | 106100 | 519 |
| 276 | 20250401 | 143300 | 16889928250 | 106200 | 106100 | 106200 | 106000 | 733 |
| 277 | 20250401 | 143200 | 16812147350 | 106200 | 106500 | 106500 | 106200 | 828 |
| 278 | 20250401 | 143100 | 16724132150 | 106400 | 106300 | 106400 | 106300 | 141 |
| 279 | 20250401 | 143000 | 16709130650 | 106300 | 106400 | 106400 | 106300 | 214 |
| 280 | 20250401 | 142900 | 16686362850 | 106400 | 106400 | 106500 | 106300 | 185 |
| 281 | 20250401 | 142800 | 16666671900 | 106400 | 106400 | 106600 | 106300 | 336 |
| 282 | 20250401 | 142700 | 16630909300 | 106400 | 106400 | 106500 | 106400 | 87 |
| 283 | 20250401 | 142600 | 16621648900 | 106400 | 106200 | 106500 | 106200 | 329 |
| 284 | 20250401 | 142500 | 16586656900 | 106200 | 106400 | 106400 | 106200 | 418 |
| 285 | 20250401 | 142400 | 16542211800 | 106400 | 106300 | 106400 | 106300 | 111 |
| 286 | 20250401 | 142300 | 16530403300 | 106300 | 106400 | 106400 | 106300 | 75 |
| 287 | 20250401 | 142200 | 16522425700 | 106300 | 106400 | 106500 | 106300 | 364 |
| 288 | 20250401 | 142100 | 16483690200 | 106500 | 106500 | 106500 | 106400 | 93 |
| 289 | 20250401 | 142000 | 16473787600 | 106500 | 106400 | 106500 | 106400 | 56 |
| 290 | 20250401 | 141900 | 16467827400 | 106400 | 106300 | 106500 | 106300 | 164 |
| 291 | 20250401 | 141800 | 16450372300 | 106300 | 106400 | 106500 | 106300 | 427 |
| 292 | 20250401 | 141700 | 16404937000 | 106500 | 106600 | 106600 | 106500 | 259 |
| 293 | 20250401 | 141600 | 16377350000 | 106500 | 106500 | 106600 | 106500 | 71 |
| 294 | 20250401 | 141500 | 16369785700 | 106600 | 106600 | 106600 | 106500 | 65 |
| 295 | 20250401 | 141400 | 16362857900 | 106600 | 106500 | 106600 | 106500 | 156 |
| 296 | 20250401 | 141300 | 16346233100 | 106500 | 106500 | 106600 | 106500 | 81 |
| 297 | 20250401 | 141200 | 16337602800 | 106600 | 106500 | 106600 | 106400 | 133 |
| 298 | 20250401 | 141100 | 16323436400 | 106500 | 106500 | 106600 | 106500 | 148 |
| 299 | 20250401 | 141000 | 16307668500 | 106500 | 106500 | 106600 | 106400 | 279 |
| 300 | 20250401 | 140900 | 16277959200 | 106500 | 106450 | 106500 | 106450 | 119 |
| 301 | 20250401 | 140800 | 16265288450 | 106400 | 106400 | 106500 | 106400 | 192 |
| 302 | 20250401 | 140700 | 16244858850 | 106400 | 106500 | 106600 | 106400 | 361 |
| 303 | 20250401 | 140600 | 16206444250 | 106600 | 106400 | 106600 | 106400 | 107 |
| 304 | 20250401 | 140500 | 16195048950 | 106400 | 106400 | 106500 | 106400 | 76 |
| 305 | 20250401 | 140400 | 16186956950 | 106400 | 106500 | 106600 | 106400 | 237 |
| 306 | 20250401 | 140300 | 16161716850 | 106500 | 106500 | 106600 | 106500 | 164 |
| 307 | 20250401 | 140200 | 16144249750 | 106400 | 106400 | 106500 | 106400 | 83 |
| 308 | 20250401 | 140100 | 16135416850 | 106500 | 106400 | 106800 | 106000 | 2439 |
| 309 | 20250401 | 140000 | 15876286650 | 106400 | 106300 | 106400 | 106300 | 133 |
| 310 | 20250401 | 135900 | 15862147650 | 106400 | 106600 | 106600 | 106400 | 436 |
| 311 | 20250401 | 135800 | 15815715450 | 106600 | 106500 | 106600 | 106500 | 108 |
| 312 | 20250401 | 135700 | 15804206450 | 106500 | 106500 | 106600 | 106500 | 52 |
| 313 | 20250401 | 135600 | 15798667650 | 106600 | 106700 | 106700 | 106500 | 892 |
| 314 | 20250401 | 135500 | 15703611550 | 106600 | 106700 | 106700 | 106600 | 83 |
| 315 | 20250401 | 135400 | 15694755750 | 106800 | 106800 | 106800 | 106600 | 95 |
| 316 | 20250401 | 135300 | 15684618150 | 106700 | 106900 | 106900 | 106700 | 280 |
| 317 | 20250401 | 135200 | 15654714550 | 106900 | 106800 | 106900 | 106700 | 256 |
| 318 | 20250401 | 135100 | 15627379850 | 106700 | 106600 | 106800 | 106600 | 233 |
| 319 | 20250401 | 135000 | 15602533350 | 106600 | 106600 | 106800 | 106500 | 61 |
| 320 | 20250401 | 134900 | 15596024050 | 106600 | 106500 | 106800 | 106500 | 114 |
| 321 | 20250401 | 134800 | 15583862950 | 106600 | 106600 | 106700 | 106500 | 184 |
| 322 | 20250401 | 134700 | 15564240250 | 106600 | 106700 | 106700 | 106600 | 192 |
| 323 | 20250401 | 134600 | 15543772450 | 106600 | 106600 | 106700 | 106600 | 82 |
| 324 | 20250401 | 134500 | 15535027050 | 106600 | 106600 | 106700 | 106600 | 82 |
| 325 | 20250401 | 134400 | 15526281950 | 106600 | 106600 | 106700 | 106600 | 68 |
| 326 | 20250401 | 134300 | 15519032450 | 106700 | 106600 | 106700 | 106500 | 275 |
| 327 | 20250401 | 134200 | 15489716550 | 106500 | 106600 | 106700 | 106500 | 55 |
| 328 | 20250401 | 134100 | 15483854050 | 106500 | 106500 | 106600 | 106400 | 227 |
| 329 | 20250401 | 134000 | 15459674850 | 106600 | 106500 | 106600 | 106500 | 221 |
| 330 | 20250401 | 133900 | 15436133650 | 106600 | 106900 | 106900 | 106500 | 1265 |
| 331 | 20250401 | 133800 | 15301060450 | 106900 | 106800 | 106900 | 106700 | 324 |
| 332 | 20250401 | 133700 | 15266461150 | 106800 | 106700 | 106800 | 106600 | 60 |
| 333 | 20250401 | 133600 | 15260061150 | 106700 | 106800 | 106800 | 106700 | 385 |
| 334 | 20250401 | 133500 | 15218944950 | 106700 | 106600 | 106700 | 106600 | 289 |
| 335 | 20250401 | 133400 | 15188116450 | 106700 | 106600 | 106700 | 106600 | 109 |
| 336 | 20250401 | 133300 | 15176490250 | 106700 | 106800 | 106800 | 106600 | 111 |
| 337 | 20250401 | 133200 | 15164646050 | 106700 | 106700 | 106800 | 106600 | 407 |
| 338 | 20250401 | 133100 | 15121230550 | 106700 | 106700 | 106700 | 106600 | 40 |
| 339 | 20250401 | 133000 | 15116965750 | 106600 | 106600 | 106800 | 106600 | 96 |
| 340 | 20250401 | 132900 | 15106721750 | 106700 | 106600 | 106700 | 106600 | 242 |
| 341 | 20250401 | 132800 | 15080906150 | 106600 | 106700 | 106700 | 106600 | 103 |
| 342 | 20250401 | 132700 | 15069924250 | 106700 | 106700 | 106800 | 106600 | 400 |
| 343 | 20250401 | 132600 | 15027242450 | 106800 | 106800 | 106900 | 106800 | 103 |
| 344 | 20250401 | 132500 | 15016239150 | 106800 | 106800 | 106900 | 106800 | 161 |
| 345 | 20250401 | 132400 | 14999035650 | 106800 | 106800 | 107000 | 106800 | 446 |
| 346 | 20250401 | 132300 | 14951364850 | 106800 | 106900 | 106900 | 106800 | 89 |
| 347 | 20250401 | 132200 | 14941854950 | 106900 | 106900 | 106900 | 106800 | 162 |
| 348 | 20250401 | 132100 | 14924540900 | 106900 | 106800 | 106900 | 106800 | 149 |
| 349 | 20250401 | 132000 | 14908626100 | 106700 | 106800 | 106800 | 106700 | 325 |
| 350 | 20250401 | 131900 | 14873916600 | 106800 | 106700 | 106800 | 106700 | 128 |
| 351 | 20250401 | 131800 | 14860249500 | 106700 | 106700 | 106700 | 106600 | 462 |
| 352 | 20250401 | 131700 | 14810956300 | 106600 | 106700 | 106700 | 106600 | 81 |
| 353 | 20250401 | 131600 | 14802316100 | 106700 | 106700 | 106700 | 106600 | 93 |
| 354 | 20250401 | 131500 | 14792397200 | 106600 | 106500 | 106600 | 106500 | 84 |
| 355 | 20250401 | 131400 | 14783446200 | 106600 | 106300 | 106600 | 106300 | 353 |
| 356 | 20250401 | 131300 | 14745845400 | 106400 | 106400 | 106500 | 106300 | 45 |
| 357 | 20250401 | 131200 | 14741057300 | 106400 | 106500 | 106500 | 106400 | 94 |
| 358 | 20250401 | 131100 | 14731053800 | 106500 | 106400 | 106600 | 106400 | 174 |
| 359 | 20250401 | 131000 | 14712524900 | 106300 | 106300 | 106600 | 106300 | 255 |
| 360 | 20250401 | 130900 | 14685385600 | 106200 | 106200 | 106700 | 106200 | 404 |
| 361 | 20250401 | 130800 | 14642402700 | 106200 | 106200 | 106300 | 106200 | 196 |
| 362 | 20250401 | 130700 | 14621584900 | 106300 | 106300 | 106400 | 106100 | 573 |
| 363 | 20250401 | 130600 | 14560703100 | 106400 | 106400 | 106400 | 106300 | 154 |
| 364 | 20250401 | 130500 | 14544327100 | 106400 | 106500 | 106500 | 106300 | 476 |
| 365 | 20250401 | 130400 | 14493657000 | 106500 | 106400 | 106500 | 106400 | 253 |
| 366 | 20250401 | 130300 | 14466720200 | 106400 | 106600 | 106600 | 106400 | 417 |
| 367 | 20250401 | 130200 | 14422315100 | 106550 | 106600 | 106600 | 106500 | 219 |
| 368 | 20250401 | 130100 | 14398989550 | 106600 | 106500 | 106600 | 106400 | 74 |
| 369 | 20250401 | 130000 | 14391107850 | 106400 | 106500 | 106600 | 106400 | 236 |
| 370 | 20250401 | 125900 | 14365972350 | 106600 | 106500 | 106600 | 106500 | 212 |
| 371 | 20250401 | 125800 | 14343390450 | 106500 | 106600 | 106600 | 106500 | 225 |
| 372 | 20250401 | 125700 | 14319416650 | 106600 | 106700 | 106700 | 106600 | 249 |
| 373 | 20250401 | 125600 | 14292868850 | 106600 | 106500 | 106700 | 106500 | 131 |
| 374 | 20250401 | 125500 | 14278909300 | 106500 | 106600 | 106800 | 106500 | 458 |
| 375 | 20250401 | 125400 | 14230065300 | 106600 | 106800 | 106800 | 106600 | 511 |
| 376 | 20250401 | 125300 | 14175513800 | 106800 | 106800 | 106900 | 106800 | 120 |
| 377 | 20250401 | 125200 | 14162689300 | 106800 | 107000 | 107000 | 106800 | 438 |
| 378 | 20250401 | 125100 | 14115871100 | 106900 | 107100 | 107100 | 106900 | 254 |
| 379 | 20250401 | 125000 | 14088688600 | 107000 | 106900 | 107100 | 106900 | 119 |
| 380 | 20250401 | 124900 | 14075951600 | 107000 | 107000 | 107200 | 106900 | 201 |
| 381 | 20250401 | 124800 | 14054443400 | 107000 | 107000 | 107100 | 107000 | 349 |
| 382 | 20250401 | 124700 | 14017091000 | 107000 | 107000 | 107000 | 106900 | 83 |
| 383 | 20250401 | 124600 | 14008211400 | 107100 | 107000 | 107100 | 106900 | 929 |
| 384 | 20250401 | 124500 | 13908829800 | 107000 | 107100 | 107100 | 107000 | 210 |
| 385 | 20250401 | 124400 | 13886356400 | 107100 | 107200 | 107200 | 107000 | 473 |
| 386 | 20250401 | 124300 | 13835698700 | 107200 | 107300 | 107400 | 107100 | 229 |
| 387 | 20250401 | 124200 | 13811146300 | 107300 | 107200 | 107400 | 107200 | 76 |
| 388 | 20250401 | 124100 | 13802992600 | 107300 | 107200 | 107400 | 107200 | 138 |
| 389 | 20250401 | 124000 | 13788183100 | 107200 | 107200 | 107300 | 107100 | 170 |
| 390 | 20250401 | 123900 | 13769956300 | 107200 | 107200 | 107300 | 107200 | 159 |
| 391 | 20250401 | 123800 | 13752906500 | 107300 | 107300 | 107300 | 107200 | 147 |
| 392 | 20250401 | 123700 | 13737138100 | 107200 | 107200 | 107300 | 107100 | 74 |
| 393 | 20250401 | 123600 | 13729202300 | 107200 | 107200 | 107300 | 107100 | 190 |
| 394 | 20250401 | 123500 | 13708833700 | 107200 | 107100 | 107200 | 107100 | 101 |
| 395 | 20250401 | 123400 | 13698012800 | 107200 | 107200 | 107200 | 107100 | 49 |
| 396 | 20250401 | 123300 | 13692761300 | 107200 | 107200 | 107200 | 107100 | 117 |
| 397 | 20250401 | 123200 | 13680223500 | 107200 | 107100 | 107200 | 107100 | 138 |
| 398 | 20250401 | 123100 | 13665433200 | 107200 | 107250 | 107300 | 107100 | 472 |
| 399 | 20250401 | 123000 | 13614873150 | 107300 | 107200 | 107300 | 107200 | 417 |
| 400 | 20250401 | 122900 | 13570143800 | 107200 | 107150 | 107300 | 107150 | 358 |
| 401 | 20250401 | 122800 | 13531768350 | 107150 | 107200 | 107250 | 107100 | 268 |
| 402 | 20250401 | 122700 | 13503043550 | 107200 | 107200 | 107300 | 107200 | 165 |
| 403 | 20250401 | 122600 | 13485349450 | 107200 | 107200 | 107300 | 107100 | 268 |
| 404 | 20250401 | 122500 | 13456620850 | 107200 | 107200 | 107300 | 107200 | 293 |
| 405 | 20250401 | 122400 | 13425190250 | 107200 | 107300 | 107300 | 107100 | 246 |
| 406 | 20250401 | 122300 | 13398818450 | 107300 | 107300 | 107300 | 107200 | 187 |
| 407 | 20250401 | 122200 | 13378766850 | 107300 | 107200 | 107300 | 107200 | 46 |
| 408 | 20250401 | 122100 | 13373833350 | 107200 | 107200 | 107300 | 107200 | 180 |
| 409 | 20250401 | 122000 | 13354534550 | 107300 | 107200 | 107300 | 107100 | 139 |
| 410 | 20250401 | 121900 | 13339629850 | 107300 | 107100 | 107300 | 107100 | 227 |
| 411 | 20250401 | 121800 | 13315295450 | 107100 | 107000 | 107100 | 107000 | 625 |
| 412 | 20250401 | 121700 | 13248412250 | 107100 | 107000 | 107100 | 106900 | 148 |
| 413 | 20250401 | 121600 | 13232575950 | 107000 | 107000 | 107100 | 106900 | 44 |
| 414 | 20250401 | 121500 | 13227867750 | 107000 | 107100 | 107100 | 106900 | 181 |
| 415 | 20250401 | 121400 | 13208505150 | 107000 | 107000 | 107100 | 106900 | 119 |
| 416 | 20250401 | 121300 | 13195771250 | 107000 | 107000 | 107100 | 106900 | 230 |
| 417 | 20250401 | 121200 | 13171161250 | 107100 | 106900 | 107100 | 106800 | 362 |
| 418 | 20250401 | 121100 | 13132447050 | 106800 | 106800 | 106900 | 106800 | 34 |
| 419 | 20250401 | 121000 | 13128815650 | 106900 | 106800 | 106900 | 106800 | 95 |
| 420 | 20250401 | 120900 | 13118664350 | 106900 | 106800 | 106900 | 106800 | 40 |
| 421 | 20250401 | 120800 | 13114390550 | 106900 | 106800 | 106900 | 106800 | 77 |
| 422 | 20250401 | 120700 | 13106165350 | 106900 | 106700 | 107000 | 106700 | 82 |
| 423 | 20250401 | 120600 | 13097406050 | 106800 | 106900 | 106900 | 106700 | 118 |
| 424 | 20250401 | 120500 | 13084803650 | 106800 | 106700 | 106900 | 106700 | 48 |
| 425 | 20250401 | 120400 | 13079679850 | 106700 | 106700 | 106900 | 106600 | 273 |
| 426 | 20250401 | 120300 | 13050541450 | 106800 | 106500 | 106800 | 106500 | 192 |
| 427 | 20250401 | 120200 | 13030058050 | 106500 | 106600 | 106700 | 106400 | 305 |
| 428 | 20250401 | 120100 | 12997572450 | 106600 | 106700 | 106700 | 106600 | 258 |
| 429 | 20250401 | 120000 | 12970063850 | 106600 | 106700 | 106700 | 106600 | 195 |
| 430 | 20250401 | 115900 | 12949263150 | 106700 | 106800 | 106900 | 106700 | 112 |
| 431 | 20250401 | 115800 | 12937304650 | 106800 | 106800 | 106900 | 106700 | 169 |
| 432 | 20250401 | 115700 | 12919264150 | 106800 | 106800 | 106800 | 106700 | 79 |
| 433 | 20250401 | 115600 | 12910829550 | 106800 | 106650 | 106800 | 106650 | 355 |
| 434 | 20250401 | 115500 | 12872938700 | 106600 | 106800 | 106900 | 106600 | 435 |
| 435 | 20250401 | 115400 | 12826482900 | 106800 | 106800 | 106800 | 106700 | 154 |
| 436 | 20250401 | 115300 | 12810039200 | 106800 | 106700 | 106900 | 106700 | 54 |
| 437 | 20250401 | 115200 | 12804271000 | 106900 | 106700 | 106900 | 106700 | 64 |
| 438 | 20250401 | 115100 | 12797438300 | 106800 | 106700 | 106900 | 106700 | 1172 |
| 439 | 20250401 | 115000 | 12672374500 | 106700 | 106700 | 106800 | 106700 | 394 |
| 440 | 20250401 | 114900 | 12630328500 | 106800 | 107000 | 107000 | 106700 | 258 |
| 441 | 20250401 | 114800 | 12602761600 | 106900 | 107000 | 107000 | 106900 | 114 |
| 442 | 20250401 | 114700 | 12590568000 | 107000 | 106900 | 107000 | 106900 | 44 |
| 443 | 20250401 | 114600 | 12585862500 | 106900 | 106900 | 106900 | 106800 | 194 |
| 444 | 20250401 | 114500 | 12565126800 | 106900 | 106900 | 107000 | 106900 | 99 |
| 445 | 20250401 | 114400 | 12554543200 | 106900 | 106800 | 106900 | 106800 | 157 |
| 446 | 20250401 | 114300 | 12537762600 | 106800 | 106900 | 107000 | 106800 | 277 |
| 447 | 20250401 | 114200 | 12508155600 | 106900 | 106900 | 107000 | 106800 | 176 |
| 448 | 20250401 | 114100 | 12489342900 | 106900 | 107000 | 107000 | 106900 | 155 |
| 449 | 20250401 | 114000 | 12472759700 | 106950 | 107000 | 107000 | 106900 | 106 |
| 450 | 20250401 | 113900 | 12461426800 | 107000 | 106800 | 107000 | 106800 | 43 |
| 451 | 20250401 | 113800 | 12456830100 | 106800 | 106700 | 106800 | 106700 | 243 |
| 452 | 20250401 | 113700 | 12430886400 | 106700 | 106900 | 106900 | 106700 | 368 |
| 453 | 20250401 | 113600 | 12391586500 | 106900 | 106900 | 107000 | 106800 | 74 |
| 454 | 20250401 | 113500 | 12383676600 | 106800 | 106800 | 106900 | 106800 | 94 |
| 455 | 20250401 | 113400 | 12373637100 | 106800 | 106900 | 106900 | 106700 | 115 |
| 456 | 20250401 | 113300 | 12361362400 | 106800 | 106600 | 107000 | 106600 | 184 |
| 457 | 20250401 | 113200 | 12341723900 | 106700 | 107100 | 107100 | 106700 | 1407 |
| 458 | 20250401 | 113100 | 12191322600 | 107100 | 107200 | 107400 | 107100 | 115 |
| 459 | 20250401 | 113000 | 12178993100 | 107200 | 107300 | 107300 | 107100 | 858 |
| 460 | 20250401 | 112900 | 12087053400 | 107300 | 107300 | 107300 | 107200 | 137 |
| 461 | 20250401 | 112800 | 12072355100 | 107200 | 107400 | 107400 | 107200 | 433 |
| 462 | 20250401 | 112700 | 12025896300 | 107300 | 107500 | 107500 | 107300 | 325 |
| 463 | 20250401 | 112600 | 11990992600 | 107500 | 107500 | 107600 | 107400 | 62 |
| 464 | 20250401 | 112500 | 11984327900 | 107600 | 107500 | 107600 | 107400 | 211 |
| 465 | 20250401 | 112400 | 11961643500 | 107400 | 107500 | 107500 | 107400 | 214 |
| 466 | 20250401 | 112300 | 11938644700 | 107600 | 107500 | 107600 | 107500 | 67 |
| 467 | 20250401 | 112200 | 11931437600 | 107500 | 107500 | 107600 | 107400 | 144 |
| 468 | 20250401 | 112100 | 11915958600 | 107500 | 107600 | 107600 | 107400 | 239 |
| 469 | 20250401 | 112000 | 11890270100 | 107500 | 107600 | 107700 | 107500 | 338 |
| 470 | 20250401 | 111900 | 11853912300 | 107600 | 107700 | 107800 | 107600 | 88 |
| 471 | 20250401 | 111800 | 11844438500 | 107600 | 107700 | 107700 | 107500 | 106 |
| 472 | 20250401 | 111700 | 11833028600 | 107500 | 107500 | 107500 | 107200 | 632 |
| 473 | 20250401 | 111600 | 11765132400 | 107500 | 107800 | 107800 | 107500 | 500 |
| 474 | 20250401 | 111500 | 11711339500 | 107800 | 107700 | 107800 | 107700 | 81 |
| 475 | 20250401 | 111400 | 11702611500 | 107700 | 107700 | 107800 | 107700 | 219 |
| 476 | 20250401 | 111300 | 11679013700 | 107700 | 107700 | 107800 | 107600 | 235 |
| 477 | 20250401 | 111200 | 11653700300 | 107800 | 107600 | 107800 | 107600 | 432 |
| 478 | 20250401 | 111100 | 11607162500 | 107500 | 107700 | 107700 | 107500 | 397 |
| 479 | 20250401 | 111000 | 11564452200 | 107600 | 107500 | 107600 | 107400 | 347 |
| 480 | 20250401 | 110900 | 11527130300 | 107500 | 107400 | 107500 | 107400 | 181 |
| 481 | 20250401 | 110800 | 11507678100 | 107500 | 107400 | 107600 | 107200 | 305 |
| 482 | 20250401 | 110700 | 11474929200 | 107500 | 107400 | 107600 | 107300 | 174 |
| 483 | 20250401 | 110600 | 11456233400 | 107400 | 107850 | 107900 | 107300 | 1302 |
| 484 | 20250401 | 110500 | 11316129250 | 107850 | 107800 | 107900 | 107750 | 720 |
| 485 | 20250401 | 110400 | 11238463700 | 107800 | 107850 | 107850 | 107700 | 531 |
| 486 | 20250401 | 110300 | 11181229700 | 107900 | 107800 | 107900 | 107800 | 342 |
| 487 | 20250401 | 110200 | 11144350800 | 107800 | 107700 | 107800 | 107600 | 899 |
| 488 | 20250401 | 110100 | 11047473000 | 107600 | 107600 | 107700 | 107600 | 274 |
| 489 | 20250401 | 110000 | 11017988000 | 107600 | 107600 | 107700 | 107400 | 737 |
| 490 | 20250401 | 105900 | 10938722600 | 107600 | 107200 | 107700 | 107200 | 2699 |
| 491 | 20250401 | 105800 | 10648628600 | 107100 | 107100 | 107200 | 107100 | 586 |
| 492 | 20250401 | 105700 | 10585820300 | 107000 | 107000 | 107200 | 107000 | 265 |
| 493 | 20250401 | 105600 | 10557441000 | 107100 | 107200 | 107200 | 107000 | 394 |
| 494 | 20250401 | 105500 | 10515244200 | 107100 | 107200 | 107300 | 107100 | 379 |
| 495 | 20250401 | 105400 | 10474617900 | 107300 | 107100 | 107300 | 107000 | 258 |
| 496 | 20250401 | 105300 | 10446962750 | 107100 | 107300 | 107300 | 107000 | 370 |
| 497 | 20250401 | 105200 | 10407327150 | 107400 | 107400 | 107500 | 107200 | 2197 |
| 498 | 20250401 | 105100 | 10171530650 | 107300 | 107400 | 107400 | 107200 | 619 |
| 499 | 20250401 | 105000 | 10105097000 | 107400 | 107300 | 107400 | 107250 | 628 |
| 500 | 20250401 | 104900 | 10037697700 | 107300 | 107200 | 107300 | 107200 | 416 |
| 501 | 20250401 | 104800 | 9993063700 | 107200 | 107150 | 107200 | 107100 | 656 |
| 502 | 20250401 | 104700 | 9922744850 | 107200 | 107100 | 107200 | 107100 | 1267 |
| 503 | 20250401 | 104600 | 9787036250 | 107100 | 107100 | 107200 | 106900 | 642 |
| 504 | 20250401 | 104500 | 9718303950 | 107000 | 106900 | 107100 | 106900 | 786 |
| 505 | 20250401 | 104400 | 9634188100 | 106900 | 106600 | 107000 | 106600 | 2140 |
| 506 | 20250401 | 104300 | 9405763000 | 106500 | 106400 | 106600 | 106300 | 1180 |
| 507 | 20250401 | 104200 | 9280015300 | 106400 | 106500 | 106500 | 106300 | 491 |
| 508 | 20250401 | 104100 | 9227752600 | 106400 | 106300 | 106500 | 106300 | 580 |
| 509 | 20250401 | 104000 | 9166009700 | 106400 | 105900 | 106400 | 105900 | 735 |
| 510 | 20250401 | 103900 | 9087969200 | 106000 | 106000 | 106100 | 105900 | 395 |
| 511 | 20250401 | 103800 | 9046114700 | 105900 | 106200 | 106200 | 105900 | 1252 |
| 512 | 20250401 | 103700 | 8913218700 | 106200 | 106300 | 106300 | 106200 | 174 |
| 513 | 20250401 | 103600 | 8894738700 | 106300 | 106200 | 106300 | 106200 | 99 |
| 514 | 20250401 | 103500 | 8884224800 | 106200 | 106200 | 106200 | 106100 | 120 |
| 515 | 20250401 | 103400 | 8871482500 | 106100 | 106350 | 106400 | 106100 | 284 |
| 516 | 20250401 | 103300 | 8841311500 | 106300 | 106300 | 106400 | 106300 | 161 |
| 517 | 20250401 | 103200 | 8824196900 | 106200 | 106300 | 106300 | 106200 | 179 |
| 518 | 20250401 | 103100 | 8805177600 | 106400 | 106200 | 106500 | 106200 | 413 |
| 519 | 20250401 | 103000 | 8761242800 | 106200 | 106100 | 106600 | 106100 | 816 |
| 520 | 20250401 | 102900 | 8674415000 | 106100 | 106100 | 106300 | 106000 | 446 |
| 521 | 20250401 | 102800 | 8627125100 | 106200 | 106200 | 106300 | 106000 | 189 |
| 522 | 20250401 | 102700 | 8607053300 | 106200 | 106100 | 106400 | 106000 | 484 |
| 523 | 20250401 | 102600 | 8555645300 | 106200 | 106100 | 106200 | 105900 | 203 |
| 524 | 20250401 | 102500 | 8534098800 | 106200 | 106000 | 106300 | 105900 | 585 |
| 525 | 20250401 | 102400 | 8472068000 | 105900 | 106000 | 106100 | 105900 | 78 |
| 526 | 20250401 | 102300 | 8463803600 | 106000 | 106100 | 106100 | 105800 | 63 |
| 527 | 20250401 | 102200 | 8457126000 | 106100 | 106000 | 106100 | 105800 | 206 |
| 528 | 20250401 | 102100 | 8435305700 | 106000 | 106000 | 106000 | 105800 | 314 |
| 529 | 20250401 | 102000 | 8402038900 | 106000 | 106100 | 106200 | 106000 | 157 |
| 530 | 20250401 | 101900 | 8385375100 | 106200 | 106100 | 106200 | 106000 | 159 |
| 531 | 20250401 | 101800 | 8368496800 | 106100 | 105900 | 106300 | 105900 | 431 |
| 532 | 20250401 | 101700 | 8322755900 | 106000 | 106200 | 106300 | 105900 | 388 |
| 533 | 20250401 | 101600 | 8281579600 | 106200 | 106300 | 106500 | 106200 | 467 |
| 534 | 20250401 | 101500 | 8231922200 | 106300 | 106300 | 106400 | 106200 | 297 |
| 535 | 20250401 | 101400 | 8200349750 | 106300 | 106200 | 106500 | 106200 | 688 |
| 536 | 20250401 | 101300 | 8127205350 | 106200 | 106100 | 106300 | 106100 | 174 |
| 537 | 20250401 | 101200 | 8108725250 | 106400 | 105800 | 106600 | 105500 | 1417 |
| 538 | 20250401 | 101100 | 7958134150 | 105400 | 105400 | 106200 | 105300 | 2332 |
| 539 | 20250401 | 101000 | 7711624650 | 105400 | 105200 | 105400 | 105000 | 276 |
| 540 | 20250401 | 100900 | 7682579350 | 105200 | 105000 | 105200 | 104800 | 363 |
| 541 | 20250401 | 100800 | 7644440750 | 104900 | 105100 | 105100 | 104900 | 412 |
| 542 | 20250401 | 100700 | 7601156250 | 105100 | 104700 | 105300 | 104700 | 1846 |
| 543 | 20250401 | 100600 | 7407435650 | 104700 | 104700 | 104700 | 104600 | 196 |
| 544 | 20250401 | 100500 | 7386920650 | 104600 | 104600 | 104900 | 104600 | 198 |
| 545 | 20250401 | 100400 | 7366171450 | 104800 | 104900 | 104900 | 104500 | 600 |
| 546 | 20250401 | 100300 | 7303344750 | 104900 | 104500 | 104900 | 104500 | 409 |
| 547 | 20250401 | 100200 | 7260493150 | 104500 | 104600 | 104600 | 104500 | 34 |
| 548 | 20250401 | 100100 | 7256936950 | 104600 | 104700 | 104800 | 104500 | 278 |
| 549 | 20250401 | 100000 | 7227832050 | 104700 | 104300 | 104700 | 104300 | 222 |
| 550 | 20250401 | 095900 | 7204631550 | 104400 | 104400 | 104500 | 104400 | 180 |
| 551 | 20250401 | 095800 | 7185839350 | 104400 | 104400 | 104500 | 104400 | 95 |
| 552 | 20250401 | 095700 | 7175920850 | 104400 | 104400 | 104900 | 104400 | 800 |
| 553 | 20250401 | 095600 | 7092244350 | 104400 | 104500 | 104500 | 104400 | 423 |
| 554 | 20250401 | 095500 | 7048082050 | 104500 | 104500 | 104500 | 104400 | 97 |
| 555 | 20250401 | 095400 | 7037945750 | 104500 | 104600 | 104600 | 104400 | 859 |
| 556 | 20250401 | 095300 | 6948176550 | 104900 | 104600 | 104900 | 104500 | 369 |
| 557 | 20250401 | 095200 | 6909521750 | 104600 | 104500 | 104700 | 104400 | 181 |
| 558 | 20250401 | 095100 | 6890601950 | 104500 | 104800 | 104900 | 104500 | 829 |
| 559 | 20250401 | 095000 | 6803856650 | 104800 | 105000 | 105100 | 104700 | 741 |
| 560 | 20250401 | 094900 | 6726181750 | 105100 | 105200 | 105200 | 105000 | 374 |
| 561 | 20250401 | 094800 | 6686871450 | 105200 | 105000 | 105200 | 105000 | 132 |
| 562 | 20250401 | 094700 | 6673006250 | 105100 | 105100 | 105200 | 105000 | 321 |
| 563 | 20250401 | 094600 | 6639269150 | 104900 | 105100 | 105200 | 104800 | 245 |
| 564 | 20250401 | 094500 | 6613528550 | 105000 | 104800 | 105100 | 104800 | 155 |
| 565 | 20250401 | 094400 | 6597253250 | 104800 | 105000 | 105000 | 104700 | 556 |
| 566 | 20250401 | 094300 | 6538971950 | 105000 | 104800 | 105100 | 104800 | 161 |
| 567 | 20250401 | 094200 | 6522069350 | 104800 | 104700 | 105000 | 104700 | 627 |
| 568 | 20250401 | 094100 | 6456297250 | 104800 | 104700 | 104850 | 104700 | 341 |
| 569 | 20250401 | 094000 | 6420569200 | 104800 | 104800 | 105000 | 104700 | 418 |
| 570 | 20250401 | 093900 | 6376742600 | 104900 | 104800 | 104900 | 104600 | 295 |
| 571 | 20250401 | 093800 | 6345860100 | 104700 | 104700 | 104900 | 104500 | 343 |
| 572 | 20250401 | 093700 | 6309983300 | 104600 | 105000 | 105000 | 104600 | 643 |
| 573 | 20250401 | 093600 | 6242570500 | 104900 | 104600 | 105000 | 104600 | 1428 |
| 574 | 20250401 | 093500 | 6093059400 | 104700 | 104900 | 104900 | 104700 | 617 |
| 575 | 20250401 | 093400 | 6028406750 | 105000 | 105000 | 105100 | 104900 | 1029 |
| 576 | 20250401 | 093300 | 5920365150 | 105100 | 105100 | 105200 | 105000 | 276 |
| 577 | 20250401 | 093200 | 5891358250 | 105400 | 105800 | 105800 | 105200 | 1724 |
| 578 | 20250401 | 093100 | 5709542050 | 105700 | 105900 | 105900 | 105700 | 220 |
| 579 | 20250401 | 093000 | 5686268850 | 105900 | 105900 | 105900 | 105700 | 326 |
| 580 | 20250401 | 092900 | 5651770350 | 105800 | 105700 | 105900 | 105700 | 666 |
| 581 | 20250401 | 092800 | 5581316850 | 105800 | 105800 | 106000 | 105600 | 1856 |
| 582 | 20250401 | 092700 | 5384952350 | 105800 | 105400 | 105800 | 105400 | 1142 |
| 583 | 20250401 | 092600 | 5264445450 | 105500 | 105700 | 105700 | 105400 | 570 |
| 584 | 20250401 | 092500 | 5204325950 | 105600 | 105800 | 105800 | 105500 | 602 |
| 585 | 20250401 | 092400 | 5140697450 | 105900 | 106200 | 106200 | 105800 | 701 |
| 586 | 20250401 | 092300 | 5066454950 | 106200 | 106300 | 106400 | 105800 | 3384 |
| 587 | 20250401 | 092200 | 4707457750 | 106400 | 106550 | 106600 | 106400 | 1994 |
| 588 | 20250401 | 092100 | 4495090950 | 106550 | 106700 | 106800 | 106300 | 995 |
| 589 | 20250401 | 092000 | 4389282100 | 106800 | 106900 | 107000 | 106300 | 1964 |
| 590 | 20250401 | 091900 | 4179629100 | 106900 | 106800 | 107200 | 106800 | 4030 |
| 591 | 20250401 | 091800 | 3748821300 | 106800 | 106500 | 106900 | 106400 | 1883 |
| 592 | 20250401 | 091700 | 3548072000 | 106400 | 106400 | 106600 | 106300 | 637 |
| 593 | 20250401 | 091600 | 3480247800 | 106400 | 106200 | 106500 | 106200 | 1387 |
| 594 | 20250401 | 091500 | 3332695750 | 106200 | 106000 | 106300 | 106000 | 1825 |
| 595 | 20250401 | 091400 | 3139147150 | 106300 | 106300 | 106500 | 105800 | 2800 |
| 596 | 20250401 | 091300 | 2841616650 | 106300 | 106600 | 106600 | 106300 | 1448 |
| 597 | 20250401 | 091200 | 2687512350 | 106500 | 106600 | 106700 | 106300 | 1018 |
| 598 | 20250401 | 091100 | 2579044050 | 106600 | 106500 | 106700 | 106500 | 1966 |
| 599 | 20250401 | 091000 | 2369499550 | 106400 | 106200 | 106500 | 106100 | 2354 |
| 600 | 20250401 | 090900 | 2119004550 | 106300 | 105800 | 106600 | 105600 | 2086 |
| 601 | 20250401 | 090800 | 1897536250 | 105600 | 105400 | 105900 | 105400 | 783 |
| 602 | 20250401 | 090700 | 1814884050 | 105300 | 104900 | 105500 | 104500 | 1487 |
| 603 | 20250401 | 090600 | 1658657750 | 104900 | 104800 | 105000 | 104500 | 1914 |
| 604 | 20250401 | 090500 | 1458099450 | 104800 | 104500 | 104800 | 104100 | 1101 |
| 605 | 20250401 | 090400 | 1342910950 | 104100 | 104500 | 104700 | 104000 | 1157 |
| 606 | 20250401 | 090300 | 1222088750 | 104700 | 104100 | 104700 | 104100 | 735 |
| 607 | 20250401 | 090200 | 1145348350 | 104100 | 104500 | 104700 | 104000 | 1479 |
| 608 | 20250401 | 090100 | 991033450 | 104800 | 104700 | 104800 | 104000 | 2460 |
| 609 | 20250401 | 090000 | 734108750 | 104700 | 103900 | 106000 | 103900 | 7047 |