28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 182800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 3 | 20250409 | 182700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20250409 | 182600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20250409 | 182500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20250409 | 182400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20250409 | 182300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20250409 | 182200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20250409 | 182100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20250409 | 182000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20250409 | 181900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20250409 | 181800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20250409 | 181700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20250409 | 181600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20250409 | 181500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20250409 | 181400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20250409 | 181300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20250409 | 181200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20250409 | 181100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20250409 | 181000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20250409 | 180900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20250409 | 180800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20250409 | 180700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20250409 | 180600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20250409 | 180500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20250409 | 180400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20250409 | 180300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20250409 | 180200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20250409 | 180100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20250409 | 180000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20250409 | 175900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20250409 | 175800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 33 | 20250409 | 175700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20250409 | 175600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20250409 | 175500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20250409 | 175400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20250409 | 175300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20250409 | 175200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20250409 | 175100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20250409 | 175000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20250409 | 174900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20250409 | 174800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20250409 | 174700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20250409 | 174600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20250409 | 174500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20250409 | 174400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20250409 | 174300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20250409 | 174200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20250409 | 174100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20250409 | 174000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20250409 | 173900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20250409 | 173800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20250409 | 173700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20250409 | 173600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20250409 | 173500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20250409 | 173400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20250409 | 173300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20250409 | 173200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20250409 | 173100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20250409 | 173000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20250409 | 172900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20250409 | 172800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 63 | 20250409 | 172700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20250409 | 172600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20250409 | 172500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20250409 | 172400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20250409 | 172300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20250409 | 172200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20250409 | 172100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20250409 | 172000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20250409 | 171900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20250409 | 171800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20250409 | 171700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20250409 | 171600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20250409 | 171500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20250409 | 171400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20250409 | 171300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20250409 | 171200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20250409 | 171100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20250409 | 171000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20250409 | 170900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20250409 | 170800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20250409 | 170700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20250409 | 170600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20250409 | 170500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20250409 | 170400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20250409 | 170300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20250409 | 170200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20250409 | 170100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20250409 | 170000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20250409 | 165900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20250409 | 165800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 93 | 20250409 | 165700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20250409 | 165600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20250409 | 165500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20250409 | 165400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20250409 | 165300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20250409 | 165200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20250409 | 165100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20250409 | 165000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20250409 | 164900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20250409 | 164800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20250409 | 164700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20250409 | 164600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20250409 | 164500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20250409 | 164400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20250409 | 164300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20250409 | 164200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20250409 | 164100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20250409 | 164000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20250409 | 163900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20250409 | 163800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20250409 | 163700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20250409 | 163600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20250409 | 163500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20250409 | 163400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20250409 | 163300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20250409 | 163200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20250409 | 163100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20250409 | 163000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20250409 | 162900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20250409 | 162800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 123 | 20250409 | 162700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20250409 | 162600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20250409 | 162500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20250409 | 162400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20250409 | 162300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20250409 | 162200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20250409 | 162100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20250409 | 162000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20250409 | 161900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20250409 | 161800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20250409 | 161700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20250409 | 161600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20250409 | 161500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20250409 | 161400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20250409 | 161300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20250409 | 161200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20250409 | 161100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20250409 | 161000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20250409 | 160900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20250409 | 160800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20250409 | 160700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20250409 | 160600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20250409 | 160500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20250409 | 160400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20250409 | 160300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20250409 | 160200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20250409 | 160100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20250409 | 160000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20250409 | 155900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20250409 | 155800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 153 | 20250409 | 155700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20250409 | 155600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20250409 | 155500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20250409 | 155400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20250409 | 155300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20250409 | 155200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20250409 | 155100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20250409 | 155000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20250409 | 154900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20250409 | 154800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20250409 | 154700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20250409 | 154600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20250409 | 154500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20250409 | 154400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20250409 | 154300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20250409 | 154200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20250409 | 154100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20250409 | 154000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20250409 | 153900 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20250409 | 153800 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20250409 | 153700 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20250409 | 153600 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20250409 | 153500 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20250409 | 153400 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20250409 | 153300 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20250409 | 153200 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20250409 | 153100 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20250409 | 153000 | 4130784115 | 6850 | 6850 | 6850 | 6850 | 18245 |
| 181 | 20250409 | 152900 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20250409 | 152800 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 183 | 20250409 | 152700 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20250409 | 152600 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20250409 | 152500 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20250409 | 152400 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20250409 | 152300 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20250409 | 152200 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20250409 | 152100 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20250409 | 152000 | 4005805865 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20250409 | 151900 | 4005805865 | 6850 | 6840 | 6850 | 6830 | 1445 |
| 192 | 20250409 | 151800 | 3995927935 | 6850 | 6850 | 6850 | 6840 | 2206 |
| 193 | 20250409 | 151700 | 3980818185 | 6860 | 6860 | 6860 | 6840 | 661 |
| 194 | 20250409 | 151600 | 3976288875 | 6860 | 6860 | 6860 | 6850 | 965 |
| 195 | 20250409 | 151500 | 3969673995 | 6860 | 6870 | 6880 | 6850 | 1894 |
| 196 | 20250409 | 151400 | 3956679105 | 6870 | 6870 | 6870 | 6870 | 200 |
| 197 | 20250409 | 151300 | 3955305105 | 6870 | 6870 | 6890 | 6870 | 1306 |
| 198 | 20250409 | 151200 | 3946327535 | 6890 | 6890 | 6890 | 6870 | 1067 |
| 199 | 20250409 | 151100 | 3938992825 | 6880 | 6870 | 6890 | 6870 | 1078 |
| 200 | 20250409 | 151000 | 3931581645 | 6890 | 6900 | 6900 | 6870 | 1206 |
| 201 | 20250409 | 150900 | 3923284525 | 6900 | 6880 | 6910 | 6880 | 403 |
| 202 | 20250409 | 150800 | 3920505815 | 6910 | 6890 | 6910 | 6890 | 2589 |
| 203 | 20250409 | 150700 | 3902655625 | 6900 | 6900 | 6920 | 6890 | 5949 |
| 204 | 20250409 | 150600 | 3861573815 | 6890 | 6870 | 6900 | 6850 | 10535 |
| 205 | 20250409 | 150500 | 3789102505 | 6870 | 6870 | 6870 | 6850 | 1712 |
| 206 | 20250409 | 150400 | 3777368425 | 6870 | 6860 | 6870 | 6860 | 281 |
| 207 | 20250409 | 150300 | 3775438815 | 6870 | 6860 | 6870 | 6860 | 69 |
| 208 | 20250409 | 150200 | 3774965385 | 6870 | 6860 | 6870 | 6850 | 1317 |
| 209 | 20250409 | 150100 | 3765931315 | 6870 | 6850 | 6870 | 6850 | 723 |
| 210 | 20250409 | 150000 | 3760971905 | 6860 | 6830 | 6860 | 6830 | 660 |
| 211 | 20250409 | 145900 | 3756449825 | 6850 | 6840 | 6850 | 6840 | 1069 |
| 212 | 20250409 | 145800 | 3749130545 | 6840 | 6840 | 6850 | 6820 | 794 |
| 213 | 20250409 | 145700 | 3743702255 | 6840 | 6840 | 6840 | 6820 | 609 |
| 214 | 20250409 | 145600 | 3739538735 | 6840 | 6830 | 6840 | 6820 | 856 |
| 215 | 20250409 | 145500 | 3733698605 | 6840 | 6840 | 6840 | 6840 | 65 |
| 216 | 20250409 | 145400 | 3733254005 | 6840 | 6840 | 6840 | 6840 | 302 |
| 217 | 20250409 | 145300 | 3731188325 | 6840 | 6840 | 6850 | 6840 | 321 |
| 218 | 20250409 | 145200 | 3728992585 | 6850 | 6840 | 6850 | 6840 | 240 |
| 219 | 20250409 | 145100 | 3727350885 | 6840 | 6840 | 6840 | 6840 | 219 |
| 220 | 20250409 | 145000 | 3725852925 | 6830 | 6830 | 6830 | 6830 | 551 |
| 221 | 20250409 | 144900 | 3722089595 | 6810 | 6830 | 6830 | 6810 | 394 |
| 222 | 20250409 | 144800 | 3719399975 | 6810 | 6810 | 6810 | 6810 | 30 |
| 223 | 20250409 | 144700 | 3719195675 | 6830 | 6830 | 6830 | 6830 | 452 |
| 224 | 20250409 | 144600 | 3716108515 | 6830 | 6830 | 6830 | 6830 | 40 |
| 225 | 20250409 | 144500 | 3715835315 | 6830 | 6810 | 6830 | 6810 | 1337 |
| 226 | 20250409 | 144400 | 3706718805 | 6800 | 6800 | 6800 | 6800 | 234 |
| 227 | 20250409 | 144300 | 3705127605 | 6790 | 6810 | 6810 | 6780 | 12115 |
| 228 | 20250409 | 144200 | 3622874675 | 6800 | 6850 | 6850 | 6800 | 10133 |
| 229 | 20250409 | 144100 | 3553848095 | 6850 | 6850 | 6850 | 6850 | 200 |
| 230 | 20250409 | 144000 | 3552478095 | 6850 | 6850 | 6850 | 6850 | 2 |
| 231 | 20250409 | 143900 | 3552464395 | 6850 | 6850 | 6850 | 6850 | 1028 |
| 232 | 20250409 | 143800 | 3545422595 | 6850 | 6865 | 6865 | 6850 | 88 |
| 233 | 20250409 | 143700 | 3544819780 | 6880 | 6880 | 6880 | 6880 | 2 |
| 234 | 20250409 | 143600 | 3544806020 | 6880 | 6880 | 6880 | 6880 | 0 |
| 235 | 20250409 | 143500 | 3544806020 | 6880 | 6860 | 6880 | 6860 | 2000 |
| 236 | 20250409 | 143400 | 3531054070 | 6840 | 6840 | 6870 | 6840 | 2790 |
| 237 | 20250409 | 143300 | 3511958770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 238 | 20250409 | 143200 | 3511958770 | 6840 | 6840 | 6840 | 6830 | 930 |
| 239 | 20250409 | 143100 | 3505604090 | 6840 | 6850 | 6850 | 6840 | 2370 |
| 240 | 20250409 | 143000 | 3489380090 | 6840 | 6850 | 6850 | 6840 | 4013 |
| 241 | 20250409 | 142900 | 3461927660 | 6840 | 6850 | 6850 | 6840 | 2159 |
| 242 | 20250409 | 142800 | 3447147950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 243 | 20250409 | 142700 | 3447147950 | 6850 | 6850 | 6850 | 6850 | 800 |
| 244 | 20250409 | 142600 | 3441667950 | 6850 | 6860 | 6860 | 6850 | 1801 |
| 245 | 20250409 | 142500 | 3429318170 | 6880 | 6880 | 6880 | 6880 | 1 |
| 246 | 20250409 | 142400 | 3429311290 | 6880 | 6880 | 6880 | 6880 | 0 |
| 247 | 20250409 | 142300 | 3429311290 | 6880 | 6880 | 6880 | 6880 | 432 |
| 248 | 20250409 | 142200 | 3426339130 | 6880 | 6860 | 6880 | 6860 | 375 |
| 249 | 20250409 | 142100 | 3423759250 | 6860 | 6880 | 6890 | 6860 | 4 |
| 250 | 20250409 | 142000 | 3423731760 | 6870 | 6870 | 6870 | 6870 | 68 |
| 251 | 20250409 | 141900 | 3423264600 | 6870 | 6870 | 6870 | 6870 | 148 |
| 252 | 20250409 | 141800 | 3422247840 | 6870 | 6870 | 6870 | 6870 | 399 |
| 253 | 20250409 | 141700 | 3419506710 | 6870 | 6870 | 6870 | 6870 | 5 |
| 254 | 20250409 | 141600 | 3419472360 | 6900 | 6880 | 6900 | 6880 | 505 |
| 255 | 20250409 | 141500 | 3415996030 | 6880 | 6850 | 6880 | 6850 | 724 |
| 256 | 20250409 | 141400 | 3411030510 | 6880 | 6870 | 6880 | 6870 | 144 |
| 257 | 20250409 | 141300 | 3410041210 | 6850 | 6870 | 6870 | 6850 | 3771 |
| 258 | 20250409 | 141200 | 3384202120 | 6870 | 6870 | 6880 | 6870 | 173 |
| 259 | 20250409 | 141100 | 3383013600 | 6880 | 6870 | 6880 | 6870 | 329 |
| 260 | 20250409 | 141000 | 3380752990 | 6880 | 6880 | 6880 | 6880 | 2 |
| 261 | 20250409 | 140900 | 3380739230 | 6880 | 6870 | 6880 | 6870 | 7 |
| 262 | 20250409 | 140800 | 3380691090 | 6860 | 6870 | 6880 | 6860 | 1432 |
| 263 | 20250409 | 140700 | 3370859180 | 6870 | 6880 | 6880 | 6860 | 224 |
| 264 | 20250409 | 140600 | 3369320770 | 6870 | 6870 | 6870 | 6870 | 1 |
| 265 | 20250409 | 140500 | 3369313900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 266 | 20250409 | 140400 | 3369313900 | 6890 | 6880 | 6890 | 6860 | 3382 |
| 267 | 20250409 | 140300 | 3346055180 | 6880 | 6870 | 6880 | 6870 | 913 |
| 268 | 20250409 | 140200 | 3339782240 | 6880 | 6870 | 6880 | 6860 | 533 |
| 269 | 20250409 | 140100 | 3336120810 | 6880 | 6880 | 6880 | 6870 | 65 |
| 270 | 20250409 | 140000 | 3335674150 | 6880 | 6880 | 6880 | 6880 | 50 |
| 271 | 20250409 | 135900 | 3335330150 | 6890 | 6880 | 6890 | 6880 | 187 |
| 272 | 20250409 | 135800 | 3334043580 | 6880 | 6880 | 6880 | 6880 | 14 |
| 273 | 20250409 | 135700 | 3333947260 | 6890 | 6880 | 6890 | 6880 | 303 |
| 274 | 20250409 | 135600 | 3331862600 | 6880 | 6850 | 6880 | 6845 | 2176 |
| 275 | 20250409 | 135500 | 3316955275 | 6865 | 6880 | 6880 | 6850 | 345 |
| 276 | 20250409 | 135400 | 3314584910 | 6880 | 6900 | 6900 | 6880 | 843 |
| 277 | 20250409 | 135300 | 3308771015 | 6920 | 6870 | 6920 | 6870 | 2350 |
| 278 | 20250409 | 135200 | 3292555385 | 6870 | 6870 | 6870 | 6870 | 655 |
| 279 | 20250409 | 135100 | 3288055535 | 6840 | 6870 | 6870 | 6840 | 664 |
| 280 | 20250409 | 135000 | 3283502935 | 6850 | 6870 | 6870 | 6850 | 17 |
| 281 | 20250409 | 134900 | 3283386205 | 6870 | 6860 | 6870 | 6860 | 1095 |
| 282 | 20250409 | 134800 | 3275864835 | 6860 | 6840 | 6860 | 6840 | 131 |
| 283 | 20250409 | 134700 | 3274967395 | 6860 | 6850 | 6860 | 6850 | 124 |
| 284 | 20250409 | 134600 | 3274116765 | 6860 | 6850 | 6860 | 6850 | 53 |
| 285 | 20250409 | 134500 | 3273753685 | 6840 | 6850 | 6860 | 6830 | 568 |
| 286 | 20250409 | 134400 | 3269864585 | 6850 | 6830 | 6850 | 6820 | 1020 |
| 287 | 20250409 | 134300 | 3262900855 | 6830 | 6830 | 6840 | 6830 | 743 |
| 288 | 20250409 | 134200 | 3257826075 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20250409 | 134100 | 3257826075 | 6850 | 6850 | 6850 | 6850 | 2 |
| 290 | 20250409 | 134000 | 3257812375 | 6850 | 6850 | 6850 | 6850 | 10 |
| 291 | 20250409 | 133900 | 3257743875 | 6850 | 6850 | 6850 | 6850 | 38 |
| 292 | 20250409 | 133800 | 3257483575 | 6850 | 6840 | 6850 | 6840 | 50 |
| 293 | 20250409 | 133700 | 3257141475 | 6850 | 6830 | 6850 | 6830 | 172 |
| 294 | 20250409 | 133600 | 3255964015 | 6850 | 6850 | 6850 | 6850 | 52 |
| 295 | 20250409 | 133500 | 3255607815 | 6850 | 6840 | 6850 | 6830 | 246 |
| 296 | 20250409 | 133400 | 3253924215 | 6840 | 6820 | 6840 | 6820 | 673 |
| 297 | 20250409 | 133300 | 3249329495 | 6820 | 6820 | 6820 | 6820 | 2 |
| 298 | 20250409 | 133200 | 3249315855 | 6820 | 6810 | 6820 | 6810 | 116 |
| 299 | 20250409 | 133100 | 3248525735 | 6820 | 6830 | 6830 | 6820 | 1002 |
| 300 | 20250409 | 133000 | 3241691745 | 6830 | 6820 | 6830 | 6820 | 1941 |
| 301 | 20250409 | 132900 | 3228454055 | 6820 | 6815 | 6820 | 6810 | 1038 |
| 302 | 20250409 | 132800 | 3221384220 | 6815 | 6820 | 6820 | 6815 | 120 |
| 303 | 20250409 | 132700 | 3220566330 | 6820 | 6815 | 6820 | 6815 | 18 |
| 304 | 20250409 | 132600 | 3220443610 | 6820 | 6820 | 6820 | 6815 | 2196 |
| 305 | 20250409 | 132500 | 3205467665 | 6820 | 6820 | 6820 | 6820 | 146 |
| 306 | 20250409 | 132400 | 3204471945 | 6820 | 6815 | 6820 | 6815 | 184 |
| 307 | 20250409 | 132300 | 3203217805 | 6820 | 6820 | 6820 | 6820 | 2 |
| 308 | 20250409 | 132200 | 3203204165 | 6820 | 6810 | 6820 | 6810 | 143 |
| 309 | 20250409 | 132100 | 3202229205 | 6820 | 6820 | 6820 | 6800 | 2469 |
| 310 | 20250409 | 132000 | 3185425725 | 6820 | 6820 | 6820 | 6810 | 73 |
| 311 | 20250409 | 131900 | 3184928385 | 6810 | 6810 | 6820 | 6800 | 2864 |
| 312 | 20250409 | 131800 | 3165432575 | 6800 | 6820 | 6820 | 6800 | 8842 |
| 313 | 20250409 | 131700 | 3105304955 | 6800 | 6830 | 6830 | 6800 | 2463 |
| 314 | 20250409 | 131600 | 3088519735 | 6810 | 6810 | 6830 | 6800 | 1155 |
| 315 | 20250409 | 131500 | 3080647095 | 6800 | 6820 | 6820 | 6800 | 5577 |
| 316 | 20250409 | 131400 | 3042668345 | 6820 | 6830 | 6830 | 6810 | 1710 |
| 317 | 20250409 | 131300 | 3031022795 | 6850 | 6850 | 6850 | 6850 | 0 |
| 318 | 20250409 | 131200 | 3031022795 | 6850 | 6820 | 6850 | 6820 | 871 |
| 319 | 20250409 | 131100 | 3025082515 | 6810 | 6830 | 6830 | 6810 | 7081 |
| 320 | 20250409 | 131000 | 2976797465 | 6840 | 6830 | 6840 | 6830 | 1385 |
| 321 | 20250409 | 130900 | 2967337815 | 6830 | 6840 | 6840 | 6830 | 842 |
| 322 | 20250409 | 130800 | 2961586695 | 6840 | 6840 | 6840 | 6840 | 216 |
| 323 | 20250409 | 130700 | 2960109255 | 6840 | 6830 | 6840 | 6830 | 433 |
| 324 | 20250409 | 130600 | 2957149335 | 6840 | 6840 | 6840 | 6840 | 100 |
| 325 | 20250409 | 130500 | 2956465335 | 6840 | 6850 | 6850 | 6840 | 2 |
| 326 | 20250409 | 130400 | 2956451645 | 6830 | 6860 | 6860 | 6830 | 4304 |
| 327 | 20250409 | 130300 | 2927041965 | 6870 | 6860 | 6870 | 6860 | 4 |
| 328 | 20250409 | 130200 | 2927014515 | 6880 | 6870 | 6890 | 6870 | 5 |
| 329 | 20250409 | 130100 | 2926980125 | 6850 | 6840 | 6850 | 6840 | 1040 |
| 330 | 20250409 | 130000 | 2919860485 | 6830 | 6830 | 6830 | 6830 | 204 |
| 331 | 20250409 | 125900 | 2918467165 | 6830 | 6830 | 6850 | 6830 | 1565 |
| 332 | 20250409 | 125800 | 2907778195 | 6830 | 6840 | 6840 | 6830 | 3009 |
| 333 | 20250409 | 125700 | 2887197145 | 6850 | 6850 | 6850 | 6840 | 2325 |
| 334 | 20250409 | 125600 | 2871294035 | 6850 | 6850 | 6860 | 6850 | 870 |
| 335 | 20250409 | 125500 | 2865332435 | 6850 | 6850 | 6850 | 6850 | 501 |
| 336 | 20250409 | 125400 | 2861900585 | 6840 | 6850 | 6850 | 6840 | 1718 |
| 337 | 20250409 | 125300 | 2850134285 | 6850 | 6860 | 6860 | 6850 | 1299 |
| 338 | 20250409 | 125200 | 2841230915 | 6860 | 6860 | 6860 | 6860 | 160 |
| 339 | 20250409 | 125100 | 2840133315 | 6860 | 6850 | 6860 | 6850 | 814 |
| 340 | 20250409 | 125000 | 2834550285 | 6860 | 6860 | 6860 | 6860 | 1369 |
| 341 | 20250409 | 124900 | 2825158945 | 6870 | 6860 | 6880 | 6860 | 591 |
| 342 | 20250409 | 124800 | 2821098725 | 6890 | 6870 | 6890 | 6870 | 101 |
| 343 | 20250409 | 124700 | 2820404615 | 6870 | 6870 | 6870 | 6870 | 108 |
| 344 | 20250409 | 124600 | 2819662655 | 6860 | 6860 | 6860 | 6860 | 600 |
| 345 | 20250409 | 124500 | 2815546655 | 6850 | 6850 | 6850 | 6850 | 0 |
| 346 | 20250409 | 124400 | 2815546655 | 6850 | 6855 | 6855 | 6850 | 483 |
| 347 | 20250409 | 124300 | 2812235795 | 6855 | 6850 | 6855 | 6850 | 50 |
| 348 | 20250409 | 124200 | 2811893195 | 6850 | 6850 | 6850 | 6850 | 597 |
| 349 | 20250409 | 124100 | 2807803745 | 6845 | 6845 | 6845 | 6845 | 488 |
| 350 | 20250409 | 124000 | 2804463385 | 6850 | 6860 | 6870 | 6840 | 1245 |
| 351 | 20250409 | 123900 | 2795943585 | 6860 | 6860 | 6870 | 6850 | 299 |
| 352 | 20250409 | 123800 | 2793893685 | 6870 | 6860 | 6870 | 6850 | 6948 |
| 353 | 20250409 | 123700 | 2746282775 | 6860 | 6860 | 6860 | 6860 | 205 |
| 354 | 20250409 | 123600 | 2744876475 | 6860 | 6860 | 6860 | 6850 | 613 |
| 355 | 20250409 | 123500 | 2740672295 | 6860 | 6860 | 6860 | 6850 | 3015 |
| 356 | 20250409 | 123400 | 2719989405 | 6860 | 6860 | 6860 | 6860 | 2751 |
| 357 | 20250409 | 123300 | 2701117545 | 6850 | 6850 | 6850 | 6850 | 1551 |
| 358 | 20250409 | 123200 | 2690493195 | 6870 | 6860 | 6870 | 6860 | 3324 |
| 359 | 20250409 | 123100 | 2667688645 | 6850 | 6840 | 6850 | 6840 | 72 |
| 360 | 20250409 | 123000 | 2667195555 | 6840 | 6850 | 6850 | 6840 | 761 |
| 361 | 20250409 | 122900 | 2661989615 | 6840 | 6850 | 6850 | 6840 | 594 |
| 362 | 20250409 | 122800 | 2657921715 | 6850 | 6850 | 6850 | 6850 | 411 |
| 363 | 20250409 | 122700 | 2655106365 | 6850 | 6850 | 6850 | 6850 | 2922 |
| 364 | 20250409 | 122600 | 2635090665 | 6850 | 6850 | 6870 | 6850 | 93 |
| 365 | 20250409 | 122500 | 2634453375 | 6850 | 6860 | 6870 | 6850 | 5546 |
| 366 | 20250409 | 122400 | 2596411295 | 6860 | 6860 | 6870 | 6860 | 2192 |
| 367 | 20250409 | 122300 | 2581374145 | 6860 | 6870 | 6870 | 6860 | 3851 |
| 368 | 20250409 | 122200 | 2554917885 | 6880 | 6880 | 6890 | 6870 | 682 |
| 369 | 20250409 | 122100 | 2550225715 | 6880 | 6890 | 6890 | 6880 | 1055 |
| 370 | 20250409 | 122000 | 2542966875 | 6890 | 6880 | 6890 | 6880 | 112 |
| 371 | 20250409 | 121900 | 2542196305 | 6880 | 6880 | 6880 | 6880 | 1001 |
| 372 | 20250409 | 121800 | 2535309425 | 6870 | 6870 | 6870 | 6870 | 11 |
| 373 | 20250409 | 121700 | 2535233855 | 6890 | 6870 | 6890 | 6870 | 233 |
| 374 | 20250409 | 121600 | 2533633085 | 6890 | 6870 | 6890 | 6870 | 16 |
| 375 | 20250409 | 121500 | 2533523065 | 6870 | 6880 | 6890 | 6870 | 1032 |
| 376 | 20250409 | 121400 | 2526431975 | 6890 | 6890 | 6890 | 6890 | 47 |
| 377 | 20250409 | 121300 | 2526108145 | 6900 | 6890 | 6900 | 6890 | 153 |
| 378 | 20250409 | 121200 | 2525053965 | 6900 | 6900 | 6900 | 6900 | 0 |
| 379 | 20250409 | 121100 | 2525053965 | 6900 | 6900 | 6900 | 6900 | 151 |
| 380 | 20250409 | 121000 | 2524012065 | 6900 | 6900 | 6900 | 6870 | 111 |
| 381 | 20250409 | 120900 | 2523247185 | 6870 | 6900 | 6900 | 6870 | 640 |
| 382 | 20250409 | 120800 | 2518845285 | 6880 | 6880 | 6890 | 6880 | 968 |
| 383 | 20250409 | 120700 | 2512178135 | 6890 | 6890 | 6890 | 6890 | 8 |
| 384 | 20250409 | 120600 | 2512123015 | 6890 | 6890 | 6890 | 6890 | 5 |
| 385 | 20250409 | 120500 | 2512088565 | 6870 | 6890 | 6890 | 6870 | 1212 |
| 386 | 20250409 | 120400 | 2503759685 | 6890 | 6890 | 6890 | 6890 | 0 |
| 387 | 20250409 | 120300 | 2503759685 | 6890 | 6880 | 6890 | 6870 | 6887 |
| 388 | 20250409 | 120200 | 2456311975 | 6890 | 6890 | 6890 | 6890 | 10 |
| 389 | 20250409 | 120100 | 2456243075 | 6890 | 6890 | 6890 | 6880 | 432 |
| 390 | 20250409 | 120000 | 2453270695 | 6880 | 6880 | 6880 | 6880 | 24 |
| 391 | 20250409 | 115900 | 2453105575 | 6880 | 6900 | 6900 | 6880 | 230 |
| 392 | 20250409 | 115800 | 2451523015 | 6880 | 6900 | 6900 | 6880 | 460 |
| 393 | 20250409 | 115700 | 2448357935 | 6900 | 6880 | 6900 | 6870 | 858 |
| 394 | 20250409 | 115600 | 2442454975 | 6900 | 6890 | 6900 | 6870 | 1711 |
| 395 | 20250409 | 115500 | 2430669305 | 6880 | 6880 | 6890 | 6850 | 15145 |
| 396 | 20250409 | 115400 | 2326766325 | 6880 | 6880 | 6880 | 6870 | 165 |
| 397 | 20250409 | 115300 | 2325632095 | 6880 | 6890 | 6890 | 6860 | 35 |
| 398 | 20250409 | 115200 | 2325391715 | 6880 | 6880 | 6880 | 6860 | 3006 |
| 399 | 20250409 | 115100 | 2304740845 | 6880 | 6880 | 6880 | 6880 | 301 |
| 400 | 20250409 | 115000 | 2302669965 | 6890 | 6880 | 6890 | 6870 | 1610 |
| 401 | 20250409 | 114900 | 2291609095 | 6890 | 6870 | 6890 | 6870 | 69 |
| 402 | 20250409 | 114800 | 2291133935 | 6890 | 6890 | 6910 | 6870 | 3227 |
| 403 | 20250409 | 114700 | 2268946485 | 6890 | 6910 | 6910 | 6890 | 8 |
| 404 | 20250409 | 114600 | 2268891245 | 6910 | 6910 | 6910 | 6910 | 4409 |
| 405 | 20250409 | 114500 | 2238425055 | 6890 | 6910 | 6910 | 6890 | 20 |
| 406 | 20250409 | 114400 | 2238287055 | 6910 | 6920 | 6920 | 6890 | 3044 |
| 407 | 20250409 | 114300 | 2217311755 | 6920 | 6900 | 6920 | 6890 | 1372 |
| 408 | 20250409 | 114200 | 2207855145 | 6900 | 6900 | 6920 | 6890 | 961 |
| 409 | 20250409 | 114100 | 2201231165 | 6900 | 6940 | 6940 | 6900 | 1308 |
| 410 | 20250409 | 114000 | 2192205655 | 6910 | 6910 | 6950 | 6900 | 610 |
| 411 | 20250409 | 113900 | 2187987705 | 6930 | 6930 | 6930 | 6930 | 1 |
| 412 | 20250409 | 113800 | 2187980775 | 6900 | 6910 | 6910 | 6900 | 1071 |
| 413 | 20250409 | 113700 | 2180590325 | 6910 | 6940 | 6940 | 6910 | 631 |
| 414 | 20250409 | 113600 | 2176229425 | 6910 | 6910 | 6940 | 6910 | 480 |
| 415 | 20250409 | 113500 | 2172912325 | 6950 | 6930 | 6950 | 6930 | 997 |
| 416 | 20250409 | 113400 | 2165993915 | 6930 | 6930 | 6930 | 6930 | 7 |
| 417 | 20250409 | 113300 | 2165945405 | 6940 | 6940 | 6940 | 6940 | 0 |
| 418 | 20250409 | 113200 | 2165945405 | 6940 | 6920 | 6940 | 6900 | 1290 |
| 419 | 20250409 | 113100 | 2157034735 | 6930 | 6910 | 6930 | 6910 | 101 |
| 420 | 20250409 | 113000 | 2156336805 | 6930 | 6920 | 6930 | 6910 | 102 |
| 421 | 20250409 | 112900 | 2155631935 | 6930 | 6930 | 6930 | 6930 | 2 |
| 422 | 20250409 | 112800 | 2155618075 | 6930 | 6910 | 6930 | 6900 | 2225 |
| 423 | 20250409 | 112700 | 2140263215 | 6930 | 6930 | 6930 | 6930 | 3 |
| 424 | 20250409 | 112600 | 2140242425 | 6910 | 6920 | 6930 | 6910 | 1838 |
| 425 | 20250409 | 112500 | 2127541715 | 6930 | 6910 | 6930 | 6900 | 647 |
| 426 | 20250409 | 112400 | 2123075925 | 6940 | 6930 | 6940 | 6930 | 4 |
| 427 | 20250409 | 112300 | 2123048195 | 6930 | 6930 | 6940 | 6910 | 11 |
| 428 | 20250409 | 112200 | 2122971965 | 6920 | 6910 | 6930 | 6900 | 1076 |
| 429 | 20250409 | 112100 | 2115542625 | 6930 | 6940 | 6940 | 6920 | 289 |
| 430 | 20250409 | 112000 | 2113537225 | 6940 | 6940 | 6940 | 6940 | 310 |
| 431 | 20250409 | 111900 | 2111385825 | 6940 | 6940 | 6940 | 6920 | 14 |
| 432 | 20250409 | 111800 | 2111288845 | 6940 | 6940 | 6940 | 6910 | 120 |
| 433 | 20250409 | 111700 | 2110458495 | 6940 | 6910 | 6940 | 6900 | 707 |
| 434 | 20250409 | 111600 | 2105579995 | 6910 | 6910 | 6910 | 6900 | 1137 |
| 435 | 20250409 | 111500 | 2097727815 | 6910 | 6910 | 6940 | 6910 | 1828 |
| 436 | 20250409 | 111400 | 2085096125 | 6940 | 6920 | 6940 | 6910 | 96 |
| 437 | 20250409 | 111300 | 2084431975 | 6950 | 6940 | 6950 | 6920 | 1005 |
| 438 | 20250409 | 111200 | 2077477245 | 6920 | 6930 | 6930 | 6920 | 23 |
| 439 | 20250409 | 111100 | 2077318075 | 6950 | 6910 | 6950 | 6910 | 295 |
| 440 | 20250409 | 111000 | 2075279325 | 6920 | 6930 | 6950 | 6920 | 640 |
| 441 | 20250409 | 110900 | 2070846245 | 6950 | 6940 | 6950 | 6940 | 1009 |
| 442 | 20250409 | 110800 | 2063843695 | 6950 | 6940 | 6950 | 6940 | 31 |
| 443 | 20250409 | 110700 | 2063628485 | 6940 | 6940 | 6940 | 6940 | 1 |
| 444 | 20250409 | 110600 | 2063621545 | 6950 | 6950 | 6950 | 6950 | 1 |
| 445 | 20250409 | 110500 | 2063614595 | 6960 | 6950 | 6960 | 6950 | 102 |
| 446 | 20250409 | 110400 | 2062905675 | 6960 | 6960 | 6960 | 6960 | 3 |
| 447 | 20250409 | 110300 | 2062884795 | 6960 | 6960 | 6970 | 6930 | 259 |
| 448 | 20250409 | 110200 | 2061089055 | 6960 | 6950 | 6960 | 6950 | 505 |
| 449 | 20250409 | 110100 | 2057578245 | 6950 | 6950 | 6950 | 6930 | 68 |
| 450 | 20250409 | 110000 | 2057106765 | 6950 | 6930 | 6950 | 6930 | 650 |
| 451 | 20250409 | 105900 | 2052599595 | 6910 | 6910 | 6930 | 6900 | 1039 |
| 452 | 20250409 | 105800 | 2045420095 | 6930 | 6910 | 6930 | 6910 | 259 |
| 453 | 20250409 | 105700 | 2043630085 | 6940 | 6940 | 6940 | 6940 | 21 |
| 454 | 20250409 | 105600 | 2043484345 | 6950 | 6950 | 6950 | 6950 | 0 |
| 455 | 20250409 | 105500 | 2043484345 | 6950 | 6950 | 6950 | 6950 | 10 |
| 456 | 20250409 | 105400 | 2043414845 | 6950 | 6950 | 6950 | 6950 | 13 |
| 457 | 20250409 | 105300 | 2043324495 | 6950 | 6930 | 6950 | 6920 | 464 |
| 458 | 20250409 | 105200 | 2040113085 | 6930 | 6960 | 6960 | 6930 | 43 |
| 459 | 20250409 | 105100 | 2039814395 | 6960 | 6930 | 6970 | 6920 | 50 |
| 460 | 20250409 | 105000 | 2039466965 | 6970 | 6970 | 6970 | 6960 | 379 |
| 461 | 20250409 | 104900 | 2036825355 | 6970 | 6940 | 6970 | 6940 | 752 |
| 462 | 20250409 | 104800 | 2031593715 | 6940 | 6900 | 6940 | 6900 | 3117 |
| 463 | 20250409 | 104700 | 2009997325 | 6900 | 6940 | 6940 | 6900 | 2934 |
| 464 | 20250409 | 104600 | 1989685965 | 6950 | 6940 | 6950 | 6940 | 148 |
| 465 | 20250409 | 104500 | 1988658835 | 6940 | 6970 | 6970 | 6940 | 442 |
| 466 | 20250409 | 104400 | 1985591145 | 6950 | 6980 | 6980 | 6950 | 1612 |
| 467 | 20250409 | 104300 | 1974379025 | 6990 | 6900 | 7000 | 6900 | 10007 |
| 468 | 20250409 | 104200 | 1904512465 | 6910 | 6890 | 6910 | 6890 | 193 |
| 469 | 20250409 | 104100 | 1903181235 | 6910 | 6900 | 6910 | 6900 | 303 |
| 470 | 20250409 | 104000 | 1901089005 | 6900 | 6900 | 6900 | 6900 | 44 |
| 471 | 20250409 | 103900 | 1900785405 | 6900 | 6900 | 6910 | 6900 | 1211 |
| 472 | 20250409 | 103800 | 1892421605 | 6910 | 6910 | 6910 | 6910 | 523 |
| 473 | 20250409 | 103700 | 1888807675 | 6910 | 6910 | 6910 | 6910 | 10 |
| 474 | 20250409 | 103600 | 1888738575 | 6900 | 6900 | 6900 | 6900 | 0 |
| 475 | 20250409 | 103500 | 1888738575 | 6900 | 6900 | 6900 | 6900 | 75 |
| 476 | 20250409 | 103400 | 1888221075 | 6900 | 6900 | 6910 | 6900 | 71 |
| 477 | 20250409 | 103300 | 1887731165 | 6900 | 6900 | 6900 | 6900 | 451 |
| 478 | 20250409 | 103200 | 1884619265 | 6880 | 6860 | 6880 | 6850 | 2783 |
| 479 | 20250409 | 103100 | 1865536575 | 6860 | 6870 | 6870 | 6860 | 1112 |
| 480 | 20250409 | 103000 | 1857906605 | 6870 | 6870 | 6870 | 6870 | 51 |
| 481 | 20250409 | 102900 | 1857556235 | 6860 | 6870 | 6870 | 6860 | 450 |
| 482 | 20250409 | 102800 | 1854465405 | 6880 | 6880 | 6880 | 6880 | 0 |
| 483 | 20250409 | 102700 | 1854465405 | 6880 | 6880 | 6890 | 6870 | 1466 |
| 484 | 20250409 | 102600 | 1844386375 | 6900 | 6890 | 6900 | 6890 | 195 |
| 485 | 20250409 | 102500 | 1843042685 | 6880 | 6880 | 6890 | 6880 | 183 |
| 486 | 20250409 | 102400 | 1841782745 | 6890 | 6880 | 6890 | 6880 | 32 |
| 487 | 20250409 | 102300 | 1841562275 | 6880 | 6880 | 6880 | 6880 | 2995 |
| 488 | 20250409 | 102200 | 1820956675 | 6890 | 6890 | 6890 | 6890 | 417 |
| 489 | 20250409 | 102100 | 1818083545 | 6890 | 6910 | 6910 | 6890 | 1159 |
| 490 | 20250409 | 102000 | 1810097835 | 6910 | 6900 | 6910 | 6890 | 1029 |
| 491 | 20250409 | 101900 | 1803007985 | 6920 | 6890 | 6920 | 6890 | 321 |
| 492 | 20250409 | 101800 | 1800788465 | 6890 | 6900 | 6900 | 6890 | 711 |
| 493 | 20250409 | 101700 | 1795886985 | 6910 | 6910 | 6910 | 6910 | 2586 |
| 494 | 20250409 | 101600 | 1778017725 | 6910 | 6900 | 6910 | 6900 | 5528 |
| 495 | 20250409 | 101500 | 1739860155 | 6890 | 6880 | 6890 | 6870 | 1842 |
| 496 | 20250409 | 101400 | 1727184955 | 6880 | 6880 | 6880 | 6880 | 5 |
| 497 | 20250409 | 101300 | 1727150555 | 6880 | 6860 | 6880 | 6860 | 231 |
| 498 | 20250409 | 101200 | 1725565095 | 6860 | 6880 | 6880 | 6860 | 71 |
| 499 | 20250409 | 101100 | 1725076665 | 6880 | 6850 | 6880 | 6850 | 417 |
| 500 | 20250409 | 101000 | 1722219225 | 6880 | 6870 | 6880 | 6840 | 1741 |
| 501 | 20250409 | 100900 | 1710294855 | 6870 | 6870 | 6880 | 6870 | 362 |
| 502 | 20250409 | 100800 | 1707807625 | 6870 | 6860 | 6870 | 6850 | 2550 |
| 503 | 20250409 | 100700 | 1690316635 | 6850 | 6860 | 6860 | 6850 | 811 |
| 504 | 20250409 | 100600 | 1684761275 | 6860 | 6860 | 6860 | 6850 | 401 |
| 505 | 20250409 | 100500 | 1682011415 | 6860 | 6860 | 6860 | 6840 | 1658 |
| 506 | 20250409 | 100400 | 1670650865 | 6870 | 6870 | 6870 | 6860 | 140 |
| 507 | 20250409 | 100300 | 1669689165 | 6880 | 6880 | 6880 | 6880 | 277 |
| 508 | 20250409 | 100200 | 1667783405 | 6890 | 6890 | 6890 | 6880 | 1477 |
| 509 | 20250409 | 100100 | 1657608125 | 6890 | 6890 | 6890 | 6880 | 803 |
| 510 | 20250409 | 100000 | 1652076625 | 6890 | 6860 | 6890 | 6860 | 841 |
| 511 | 20250409 | 095900 | 1646290715 | 6860 | 6850 | 6880 | 6850 | 1794 |
| 512 | 20250409 | 095800 | 1633984265 | 6840 | 6830 | 6860 | 6830 | 956 |
| 513 | 20250409 | 095700 | 1627446995 | 6860 | 6860 | 6860 | 6830 | 1460 |
| 514 | 20250409 | 095600 | 1617461495 | 6850 | 6850 | 6860 | 6840 | 38 |
| 515 | 20250409 | 095500 | 1617201065 | 6850 | 6850 | 6860 | 6850 | 334 |
| 516 | 20250409 | 095400 | 1614913155 | 6820 | 6850 | 6860 | 6820 | 4118 |
| 517 | 20250409 | 095300 | 1586790545 | 6840 | 6850 | 6850 | 6840 | 3476 |
| 518 | 20250409 | 095200 | 1562993325 | 6850 | 6890 | 6890 | 6840 | 11861 |
| 519 | 20250409 | 095100 | 1481541165 | 6890 | 6900 | 6900 | 6890 | 215 |
| 520 | 20250409 | 095000 | 1480057675 | 6900 | 6890 | 6900 | 6890 | 2048 |
| 521 | 20250409 | 094900 | 1465927575 | 6890 | 6910 | 6910 | 6890 | 11390 |
| 522 | 20250409 | 094800 | 1387337465 | 6910 | 6920 | 6920 | 6900 | 6148 |
| 523 | 20250409 | 094700 | 1344874660 | 6940 | 6930 | 6940 | 6910 | 4608 |
| 524 | 20250409 | 094600 | 1312960850 | 6930 | 6930 | 6940 | 6930 | 819 |
| 525 | 20250409 | 094500 | 1307284980 | 6950 | 6930 | 6950 | 6930 | 440 |
| 526 | 20250409 | 094400 | 1304234770 | 6930 | 6950 | 6950 | 6930 | 270 |
| 527 | 20250409 | 094300 | 1302363270 | 6920 | 6920 | 6950 | 6910 | 858 |
| 528 | 20250409 | 094200 | 1296433120 | 6910 | 6915 | 6920 | 6900 | 6434 |
| 529 | 20250409 | 094100 | 1251966840 | 6920 | 6935 | 6935 | 6920 | 6167 |
| 530 | 20250409 | 094000 | 1209268695 | 6935 | 6970 | 6970 | 6935 | 5663 |
| 531 | 20250409 | 093900 | 1169884525 | 6970 | 6980 | 6990 | 6970 | 168 |
| 532 | 20250409 | 093800 | 1168711565 | 6980 | 7000 | 7000 | 6980 | 2350 |
| 533 | 20250409 | 093700 | 1152295965 | 7010 | 6990 | 7010 | 6990 | 1134 |
| 534 | 20250409 | 093600 | 1144369265 | 6990 | 7010 | 7010 | 6990 | 691 |
| 535 | 20250409 | 093500 | 1139528775 | 7000 | 7000 | 7020 | 7000 | 3134 |
| 536 | 20250409 | 093400 | 1117560685 | 7000 | 7010 | 7010 | 7000 | 1256 |
| 537 | 20250409 | 093300 | 1108767735 | 7000 | 6990 | 7010 | 6990 | 833 |
| 538 | 20250409 | 093200 | 1102936515 | 7030 | 7030 | 7030 | 6990 | 969 |
| 539 | 20250409 | 093100 | 1096159765 | 7020 | 6990 | 7020 | 6990 | 5719 |
| 540 | 20250409 | 093000 | 1056114835 | 6970 | 6970 | 6980 | 6970 | 1278 |
| 541 | 20250409 | 092900 | 1047196475 | 6940 | 6920 | 6960 | 6920 | 6326 |
| 542 | 20250409 | 092800 | 1003328255 | 6940 | 6970 | 6970 | 6920 | 10549 |
| 543 | 20250409 | 092700 | 930097175 | 6970 | 6960 | 6970 | 6960 | 2809 |
| 544 | 20250409 | 092600 | 910542745 | 6960 | 6970 | 7000 | 6960 | 4629 |
| 545 | 20250409 | 092500 | 878291285 | 7000 | 6970 | 7000 | 6970 | 5119 |
| 546 | 20250409 | 092400 | 842535855 | 6970 | 6990 | 6990 | 6970 | 3631 |
| 547 | 20250409 | 092300 | 817182565 | 6990 | 7030 | 7030 | 6990 | 339 |
| 548 | 20250409 | 092200 | 814808065 | 7030 | 7000 | 7040 | 6990 | 2696 |
| 549 | 20250409 | 092100 | 795945455 | 6990 | 6970 | 7000 | 6970 | 1541 |
| 550 | 20250409 | 092000 | 785188045 | 6970 | 6975 | 6990 | 6970 | 3266 |
| 551 | 20250409 | 091900 | 762387980 | 6980 | 6980 | 6990 | 6960 | 4676 |
| 552 | 20250409 | 091800 | 729807360 | 6980 | 6990 | 7000 | 6970 | 4916 |
| 553 | 20250409 | 091700 | 695528590 | 6990 | 7000 | 7010 | 6980 | 7650 |
| 554 | 20250409 | 091600 | 642087930 | 7000 | 7020 | 7030 | 7000 | 6267 |
| 555 | 20250409 | 091500 | 598150070 | 7020 | 7010 | 7060 | 7010 | 3390 |
| 556 | 20250409 | 091400 | 574335550 | 6990 | 7070 | 7070 | 6990 | 16861 |
| 557 | 20250409 | 091300 | 455955580 | 7070 | 7070 | 7070 | 7070 | 420 |
| 558 | 20250409 | 091200 | 452986180 | 7100 | 7090 | 7100 | 7060 | 1838 |
| 559 | 20250409 | 091100 | 439962580 | 7110 | 7100 | 7110 | 7100 | 3130 |
| 560 | 20250409 | 091000 | 417714640 | 7110 | 7080 | 7110 | 7050 | 2347 |
| 561 | 20250409 | 090900 | 401078960 | 7080 | 7090 | 7090 | 7050 | 340 |
| 562 | 20250409 | 090800 | 398671840 | 7080 | 7030 | 7080 | 7030 | 7054 |
| 563 | 20250409 | 090700 | 349012150 | 7030 | 7050 | 7050 | 7020 | 1696 |
| 564 | 20250409 | 090600 | 337083360 | 7050 | 7060 | 7070 | 7040 | 1314 |
| 565 | 20250409 | 090500 | 327817040 | 7070 | 7020 | 7075 | 6990 | 2579 |
| 566 | 20250409 | 090400 | 309669410 | 6990 | 6990 | 7020 | 6970 | 8064 |
| 567 | 20250409 | 090300 | 253297040 | 6970 | 7040 | 7050 | 6950 | 12561 |
| 568 | 20250409 | 090200 | 165098040 | 7040 | 7090 | 7090 | 7040 | 13063 |
| 569 | 20250409 | 090100 | 72793440 | 7100 | 7090 | 7100 | 7080 | 1790 |
| 570 | 20250409 | 090000 | 60106010 | 7080 | 7060 | 7110 | 7060 | 8497 |