28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 183900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 3 | 20250411 | 183800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20250411 | 183700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20250411 | 183600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20250411 | 183500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20250411 | 183400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20250411 | 183300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20250411 | 183200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20250411 | 183100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20250411 | 183000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20250411 | 182900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20250411 | 182800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20250411 | 182700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20250411 | 182600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20250411 | 182500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20250411 | 182400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20250411 | 182300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20250411 | 182200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20250411 | 182100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20250411 | 182000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20250411 | 181900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20250411 | 181800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20250411 | 181700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20250411 | 181600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20250411 | 181500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20250411 | 181400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20250411 | 181300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20250411 | 181200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20250411 | 181100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20250411 | 181000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20250411 | 180900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 33 | 20250411 | 180800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20250411 | 180700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20250411 | 180600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20250411 | 180500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20250411 | 180400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20250411 | 180300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20250411 | 180200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20250411 | 180100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20250411 | 180000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20250411 | 175900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20250411 | 175800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20250411 | 175700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20250411 | 175600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20250411 | 175500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20250411 | 175400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20250411 | 175300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20250411 | 175200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20250411 | 175100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20250411 | 175000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20250411 | 174900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20250411 | 174800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20250411 | 174700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20250411 | 174600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20250411 | 174500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20250411 | 174400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20250411 | 174300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20250411 | 174200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20250411 | 174100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20250411 | 174000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20250411 | 173900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 63 | 20250411 | 173800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20250411 | 173700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20250411 | 173600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20250411 | 173500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20250411 | 173400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20250411 | 173300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20250411 | 173200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20250411 | 173100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20250411 | 173000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20250411 | 172900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20250411 | 172800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20250411 | 172700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20250411 | 172600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20250411 | 172500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20250411 | 172400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20250411 | 172300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20250411 | 172200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20250411 | 172100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20250411 | 172000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20250411 | 171900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20250411 | 171800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20250411 | 171700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20250411 | 171600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20250411 | 171500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20250411 | 171400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20250411 | 171300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20250411 | 171200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20250411 | 171100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20250411 | 171000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20250411 | 170900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 93 | 20250411 | 170800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20250411 | 170700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20250411 | 170600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20250411 | 170500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20250411 | 170400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20250411 | 170300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20250411 | 170200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20250411 | 170100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20250411 | 170000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20250411 | 165900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20250411 | 165800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20250411 | 165700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20250411 | 165600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20250411 | 165500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20250411 | 165400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20250411 | 165300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20250411 | 165200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20250411 | 165100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20250411 | 165000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20250411 | 164900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20250411 | 164800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20250411 | 164700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20250411 | 164600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20250411 | 164500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20250411 | 164400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20250411 | 164300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20250411 | 164200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20250411 | 164100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20250411 | 164000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20250411 | 163900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 123 | 20250411 | 163800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20250411 | 163700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20250411 | 163600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20250411 | 163500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20250411 | 163400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20250411 | 163300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20250411 | 163200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20250411 | 163100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20250411 | 163000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20250411 | 162900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20250411 | 162800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20250411 | 162700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20250411 | 162600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20250411 | 162500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20250411 | 162400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20250411 | 162300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20250411 | 162200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20250411 | 162100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20250411 | 162000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20250411 | 161900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20250411 | 161800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20250411 | 161700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20250411 | 161600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20250411 | 161500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20250411 | 161400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20250411 | 161300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20250411 | 161200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20250411 | 161100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20250411 | 161000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20250411 | 160900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 153 | 20250411 | 160800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20250411 | 160700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20250411 | 160600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20250411 | 160500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20250411 | 160400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20250411 | 160300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20250411 | 160200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20250411 | 160100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20250411 | 160000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20250411 | 155900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20250411 | 155800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20250411 | 155700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20250411 | 155600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20250411 | 155500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20250411 | 155400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20250411 | 155300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20250411 | 155200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20250411 | 155100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20250411 | 155000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20250411 | 154900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20250411 | 154800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20250411 | 154700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20250411 | 154600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20250411 | 154500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20250411 | 154400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20250411 | 154300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20250411 | 154200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20250411 | 154100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20250411 | 154000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20250411 | 153900 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 183 | 20250411 | 153800 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20250411 | 153700 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20250411 | 153600 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20250411 | 153500 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20250411 | 153400 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20250411 | 153300 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20250411 | 153200 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20250411 | 153100 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20250411 | 153000 | 1445160240 | 5530 | 5530 | 5530 | 5530 | 3095 |
| 192 | 20250411 | 152900 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20250411 | 152800 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20250411 | 152700 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20250411 | 152600 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20250411 | 152500 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20250411 | 152400 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20250411 | 152300 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20250411 | 152200 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20250411 | 152100 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20250411 | 152000 | 1428044890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20250411 | 151900 | 1428044890 | 5520 | 5510 | 5530 | 5500 | 3144 |
| 203 | 20250411 | 151800 | 1410712520 | 5490 | 5510 | 5510 | 5490 | 1312 |
| 204 | 20250411 | 151700 | 1403500430 | 5500 | 5500 | 5500 | 5500 | 130 |
| 205 | 20250411 | 151600 | 1402785430 | 5490 | 5510 | 5510 | 5490 | 500 |
| 206 | 20250411 | 151500 | 1400036070 | 5490 | 5560 | 5560 | 5490 | 3025 |
| 207 | 20250411 | 151400 | 1383399740 | 5550 | 5540 | 5550 | 5540 | 47 |
| 208 | 20250411 | 151300 | 1383138970 | 5530 | 5520 | 5530 | 5520 | 811 |
| 209 | 20250411 | 151200 | 1378657240 | 5500 | 5500 | 5520 | 5500 | 687 |
| 210 | 20250411 | 151100 | 1374868820 | 5520 | 5500 | 5520 | 5500 | 1655 |
| 211 | 20250411 | 151000 | 1365742320 | 5500 | 5520 | 5520 | 5500 | 1990 |
| 212 | 20250411 | 150900 | 1354774520 | 5500 | 5500 | 5500 | 5500 | 500 |
| 213 | 20250411 | 150800 | 1352024520 | 5500 | 5500 | 5500 | 5500 | 185 |
| 214 | 20250411 | 150700 | 1351007020 | 5490 | 5520 | 5520 | 5490 | 4337 |
| 215 | 20250411 | 150600 | 1327149970 | 5510 | 5530 | 5530 | 5510 | 1324 |
| 216 | 20250411 | 150500 | 1319846540 | 5530 | 5530 | 5530 | 5530 | 30 |
| 217 | 20250411 | 150400 | 1319680640 | 5530 | 5550 | 5550 | 5530 | 2472 |
| 218 | 20250411 | 150300 | 1305990720 | 5550 | 5540 | 5550 | 5540 | 301 |
| 219 | 20250411 | 150200 | 1304321170 | 5540 | 5540 | 5550 | 5540 | 381 |
| 220 | 20250411 | 150100 | 1302209990 | 5550 | 5550 | 5550 | 5550 | 405 |
| 221 | 20250411 | 150000 | 1299962240 | 5540 | 5540 | 5540 | 5540 | 100 |
| 222 | 20250411 | 145900 | 1299408240 | 5540 | 5570 | 5570 | 5540 | 107 |
| 223 | 20250411 | 145800 | 1298814880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 224 | 20250411 | 145700 | 1298814880 | 5570 | 5550 | 5570 | 5540 | 2076 |
| 225 | 20250411 | 145600 | 1287312440 | 5570 | 5570 | 5570 | 5570 | 5 |
| 226 | 20250411 | 145500 | 1287284590 | 5550 | 5530 | 5550 | 5530 | 696 |
| 227 | 20250411 | 145400 | 1283426590 | 5550 | 5550 | 5550 | 5550 | 68 |
| 228 | 20250411 | 145300 | 1283049190 | 5550 | 5550 | 5550 | 5550 | 115 |
| 229 | 20250411 | 145200 | 1282410940 | 5540 | 5540 | 5540 | 5540 | 225 |
| 230 | 20250411 | 145100 | 1281164440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20250411 | 145000 | 1281164440 | 5550 | 5550 | 5550 | 5550 | 1218 |
| 232 | 20250411 | 144900 | 1274404540 | 5540 | 5570 | 5570 | 5540 | 2565 |
| 233 | 20250411 | 144800 | 1260158870 | 5570 | 5570 | 5570 | 5570 | 100 |
| 234 | 20250411 | 144700 | 1259601870 | 5570 | 5570 | 5570 | 5570 | 20 |
| 235 | 20250411 | 144600 | 1259490470 | 5570 | 5570 | 5570 | 5570 | 0 |
| 236 | 20250411 | 144500 | 1259490470 | 5570 | 5570 | 5570 | 5570 | 0 |
| 237 | 20250411 | 144400 | 1259490470 | 5570 | 5570 | 5570 | 5570 | 29 |
| 238 | 20250411 | 144300 | 1259328940 | 5570 | 5570 | 5570 | 5570 | 100 |
| 239 | 20250411 | 144200 | 1258771940 | 5580 | 5580 | 5580 | 5580 | 10 |
| 240 | 20250411 | 144100 | 1258716140 | 5580 | 5580 | 5580 | 5580 | 0 |
| 241 | 20250411 | 144000 | 1258716140 | 5580 | 5580 | 5580 | 5580 | 20 |
| 242 | 20250411 | 143900 | 1258604540 | 5580 | 5580 | 5580 | 5580 | 0 |
| 243 | 20250411 | 143800 | 1258604540 | 5580 | 5580 | 5580 | 5580 | 13 |
| 244 | 20250411 | 143700 | 1258532000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 245 | 20250411 | 143600 | 1258532000 | 5580 | 5570 | 5580 | 5570 | 1791 |
| 246 | 20250411 | 143500 | 1248556030 | 5570 | 5590 | 5590 | 5570 | 354 |
| 247 | 20250411 | 143400 | 1246583450 | 5590 | 5590 | 5590 | 5590 | 1354 |
| 248 | 20250411 | 143300 | 1239014590 | 5600 | 5600 | 5600 | 5600 | 6 |
| 249 | 20250411 | 143200 | 1238980990 | 5600 | 5570 | 5600 | 5570 | 1532 |
| 250 | 20250411 | 143100 | 1230437350 | 5570 | 5560 | 5570 | 5560 | 487 |
| 251 | 20250411 | 143000 | 1227728410 | 5560 | 5560 | 5560 | 5560 | 155 |
| 252 | 20250411 | 142900 | 1226866610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20250411 | 142800 | 1226866610 | 5560 | 5560 | 5560 | 5560 | 1334 |
| 254 | 20250411 | 142700 | 1219449570 | 5570 | 5570 | 5570 | 5570 | 4 |
| 255 | 20250411 | 142600 | 1219427290 | 5570 | 5570 | 5570 | 5570 | 380 |
| 256 | 20250411 | 142500 | 1217310690 | 5570 | 5570 | 5570 | 5570 | 10 |
| 257 | 20250411 | 142400 | 1217254990 | 5560 | 5560 | 5560 | 5560 | 250 |
| 258 | 20250411 | 142300 | 1215864990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 259 | 20250411 | 142200 | 1215864990 | 5560 | 5560 | 5560 | 5560 | 100 |
| 260 | 20250411 | 142100 | 1215308990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 261 | 20250411 | 142000 | 1215308990 | 5570 | 5570 | 5575 | 5560 | 1715 |
| 262 | 20250411 | 141900 | 1205757430 | 5560 | 5570 | 5570 | 5560 | 350 |
| 263 | 20250411 | 141800 | 1203811200 | 5570 | 5560 | 5570 | 5560 | 328 |
| 264 | 20250411 | 141700 | 1201987420 | 5560 | 5560 | 5560 | 5560 | 10 |
| 265 | 20250411 | 141600 | 1201931820 | 5550 | 5560 | 5560 | 5550 | 1010 |
| 266 | 20250411 | 141500 | 1196326220 | 5550 | 5550 | 5550 | 5550 | 268 |
| 267 | 20250411 | 141400 | 1194838820 | 5550 | 5560 | 5560 | 5550 | 55 |
| 268 | 20250411 | 141300 | 1194533030 | 5550 | 5550 | 5550 | 5550 | 425 |
| 269 | 20250411 | 141200 | 1192174280 | 5550 | 5540 | 5550 | 5540 | 2020 |
| 270 | 20250411 | 141100 | 1180983280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 271 | 20250411 | 141000 | 1180983280 | 5540 | 5540 | 5540 | 5540 | 40 |
| 272 | 20250411 | 140900 | 1180761680 | 5530 | 5540 | 5540 | 5530 | 150 |
| 273 | 20250411 | 140800 | 1179931640 | 5550 | 5530 | 5550 | 5530 | 233 |
| 274 | 20250411 | 140700 | 1178638550 | 5550 | 5550 | 5550 | 5550 | 100 |
| 275 | 20250411 | 140600 | 1178083550 | 5550 | 5550 | 5550 | 5550 | 0 |
| 276 | 20250411 | 140500 | 1178083550 | 5550 | 5540 | 5550 | 5540 | 30 |
| 277 | 20250411 | 140400 | 1177917300 | 5550 | 5550 | 5550 | 5550 | 10 |
| 278 | 20250411 | 140300 | 1177861800 | 5550 | 5550 | 5550 | 5550 | 0 |
| 279 | 20250411 | 140200 | 1177861800 | 5550 | 5550 | 5550 | 5550 | 5 |
| 280 | 20250411 | 140100 | 1177834050 | 5550 | 5550 | 5550 | 5550 | 45 |
| 281 | 20250411 | 140000 | 1177584300 | 5550 | 5550 | 5550 | 5550 | 100 |
| 282 | 20250411 | 135900 | 1177029300 | 5520 | 5530 | 5530 | 5520 | 244 |
| 283 | 20250411 | 135800 | 1175680760 | 5530 | 5520 | 5530 | 5520 | 14 |
| 284 | 20250411 | 135700 | 1175603380 | 5530 | 5540 | 5540 | 5530 | 301 |
| 285 | 20250411 | 135600 | 1173938840 | 5530 | 5530 | 5530 | 5530 | 23 |
| 286 | 20250411 | 135500 | 1173811650 | 5530 | 5540 | 5540 | 5530 | 190 |
| 287 | 20250411 | 135400 | 1172760070 | 5560 | 5560 | 5560 | 5520 | 5044 |
| 288 | 20250411 | 135300 | 1144860990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 289 | 20250411 | 135200 | 1144860990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 290 | 20250411 | 135100 | 1144860990 | 5590 | 5590 | 5590 | 5590 | 100 |
| 291 | 20250411 | 135000 | 1144301990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 292 | 20250411 | 134900 | 1144301990 | 5580 | 5580 | 5580 | 5580 | 0 |
| 293 | 20250411 | 134800 | 1144301990 | 5580 | 5580 | 5580 | 5580 | 157 |
| 294 | 20250411 | 134700 | 1143425930 | 5580 | 5580 | 5580 | 5580 | 23 |
| 295 | 20250411 | 134600 | 1143297590 | 5550 | 5550 | 5550 | 5550 | 0 |
| 296 | 20250411 | 134500 | 1143297590 | 5550 | 5550 | 5550 | 5550 | 125 |
| 297 | 20250411 | 134400 | 1142603840 | 5550 | 5550 | 5550 | 5550 | 321 |
| 298 | 20250411 | 134300 | 1140822290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 299 | 20250411 | 134200 | 1140822290 | 5560 | 5560 | 5560 | 5560 | 224 |
| 300 | 20250411 | 134100 | 1139576850 | 5550 | 5550 | 5550 | 5550 | 27 |
| 301 | 20250411 | 134000 | 1139427000 | 5550 | 5550 | 5550 | 5550 | 0 |
| 302 | 20250411 | 133900 | 1139427000 | 5550 | 5550 | 5550 | 5550 | 0 |
| 303 | 20250411 | 133800 | 1139427000 | 5550 | 5550 | 5550 | 5550 | 0 |
| 304 | 20250411 | 133700 | 1139427000 | 5550 | 5550 | 5550 | 5550 | 222 |
| 305 | 20250411 | 133600 | 1138194900 | 5530 | 5540 | 5540 | 5530 | 200 |
| 306 | 20250411 | 133500 | 1137087440 | 5550 | 5550 | 5550 | 5550 | 101 |
| 307 | 20250411 | 133400 | 1136526890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 308 | 20250411 | 133300 | 1136526890 | 5550 | 5550 | 5550 | 5550 | 413 |
| 309 | 20250411 | 133200 | 1134234740 | 5550 | 5540 | 5550 | 5540 | 329 |
| 310 | 20250411 | 133100 | 1132408800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 311 | 20250411 | 133000 | 1132408800 | 5580 | 5560 | 5580 | 5540 | 1213 |
| 312 | 20250411 | 132900 | 1125683300 | 5570 | 5570 | 5570 | 5570 | 198 |
| 313 | 20250411 | 132800 | 1124580440 | 5580 | 5580 | 5580 | 5580 | 144 |
| 314 | 20250411 | 132700 | 1123776920 | 5580 | 5580 | 5580 | 5580 | 994 |
| 315 | 20250411 | 132600 | 1118230400 | 5590 | 5590 | 5590 | 5590 | 164 |
| 316 | 20250411 | 132500 | 1117313640 | 5590 | 5590 | 5590 | 5590 | 200 |
| 317 | 20250411 | 132400 | 1116195640 | 5600 | 5600 | 5600 | 5600 | 149 |
| 318 | 20250411 | 132300 | 1115361240 | 5600 | 5610 | 5620 | 5600 | 5135 |
| 319 | 20250411 | 132200 | 1086596590 | 5610 | 5620 | 5620 | 5610 | 216 |
| 320 | 20250411 | 132100 | 1085383580 | 5620 | 5620 | 5620 | 5620 | 152 |
| 321 | 20250411 | 132000 | 1084529340 | 5610 | 5620 | 5620 | 5610 | 836 |
| 322 | 20250411 | 131900 | 1079837940 | 5620 | 5620 | 5620 | 5620 | 0 |
| 323 | 20250411 | 131800 | 1079837940 | 5620 | 5620 | 5620 | 5620 | 377 |
| 324 | 20250411 | 131700 | 1077719200 | 5630 | 5630 | 5630 | 5630 | 10 |
| 325 | 20250411 | 131600 | 1077662900 | 5630 | 5630 | 5630 | 5630 | 20 |
| 326 | 20250411 | 131500 | 1077550300 | 5630 | 5630 | 5630 | 5630 | 198 |
| 327 | 20250411 | 131400 | 1076435560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 328 | 20250411 | 131300 | 1076435560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 329 | 20250411 | 131200 | 1076435560 | 5630 | 5630 | 5630 | 5620 | 127 |
| 330 | 20250411 | 131100 | 1075721550 | 5620 | 5620 | 5620 | 5620 | 3 |
| 331 | 20250411 | 131000 | 1075704690 | 5620 | 5620 | 5620 | 5620 | 118 |
| 332 | 20250411 | 130900 | 1075041530 | 5620 | 5620 | 5620 | 5620 | 176 |
| 333 | 20250411 | 130800 | 1074052410 | 5610 | 5610 | 5610 | 5610 | 80 |
| 334 | 20250411 | 130700 | 1073603610 | 5620 | 5610 | 5620 | 5610 | 588 |
| 335 | 20250411 | 130600 | 1070304050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 336 | 20250411 | 130500 | 1070304050 | 5600 | 5600 | 5600 | 5600 | 330 |
| 337 | 20250411 | 130400 | 1068456050 | 5610 | 5610 | 5610 | 5610 | 234 |
| 338 | 20250411 | 130300 | 1067143310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20250411 | 130200 | 1067143310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 340 | 20250411 | 130100 | 1067143310 | 5600 | 5600 | 5600 | 5600 | 344 |
| 341 | 20250411 | 130000 | 1065216910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 342 | 20250411 | 125900 | 1065216910 | 5600 | 5600 | 5600 | 5600 | 1 |
| 343 | 20250411 | 125800 | 1065211310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 344 | 20250411 | 125700 | 1065211310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 345 | 20250411 | 125600 | 1065211310 | 5600 | 5600 | 5600 | 5600 | 100 |
| 346 | 20250411 | 125500 | 1064651310 | 5610 | 5610 | 5610 | 5610 | 20 |
| 347 | 20250411 | 125400 | 1064539110 | 5610 | 5610 | 5610 | 5610 | 29 |
| 348 | 20250411 | 125300 | 1064376420 | 5610 | 5610 | 5610 | 5610 | 0 |
| 349 | 20250411 | 125200 | 1064376420 | 5610 | 5610 | 5610 | 5610 | 374 |
| 350 | 20250411 | 125100 | 1062278280 | 5610 | 5610 | 5610 | 5610 | 91 |
| 351 | 20250411 | 125000 | 1061767770 | 5610 | 5610 | 5610 | 5610 | 18 |
| 352 | 20250411 | 124900 | 1061666790 | 5610 | 5610 | 5610 | 5610 | 80 |
| 353 | 20250411 | 124800 | 1061217990 | 5600 | 5600 | 5600 | 5600 | 86 |
| 354 | 20250411 | 124700 | 1060736390 | 5600 | 5610 | 5610 | 5600 | 3314 |
| 355 | 20250411 | 124600 | 1042162010 | 5620 | 5620 | 5620 | 5620 | 0 |
| 356 | 20250411 | 124500 | 1042162010 | 5620 | 5620 | 5620 | 5620 | 100 |
| 357 | 20250411 | 124400 | 1041600010 | 5620 | 5620 | 5620 | 5620 | 3 |
| 358 | 20250411 | 124300 | 1041583150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 359 | 20250411 | 124200 | 1041583150 | 5620 | 5620 | 5620 | 5620 | 1 |
| 360 | 20250411 | 124100 | 1041577530 | 5610 | 5610 | 5610 | 5610 | 100 |
| 361 | 20250411 | 124000 | 1041016530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 362 | 20250411 | 123900 | 1041016530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 363 | 20250411 | 123800 | 1041016530 | 5620 | 5610 | 5620 | 5610 | 27 |
| 364 | 20250411 | 123700 | 1040864840 | 5610 | 5610 | 5610 | 5610 | 5 |
| 365 | 20250411 | 123600 | 1040836790 | 5610 | 5610 | 5610 | 5610 | 5 |
| 366 | 20250411 | 123500 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 367 | 20250411 | 123400 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 368 | 20250411 | 123300 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 369 | 20250411 | 123200 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 370 | 20250411 | 123100 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 371 | 20250411 | 123000 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 372 | 20250411 | 122900 | 1040808740 | 5610 | 5610 | 5610 | 5610 | 308 |
| 373 | 20250411 | 122800 | 1039080860 | 5620 | 5620 | 5620 | 5620 | 18 |
| 374 | 20250411 | 122700 | 1038979700 | 5620 | 5620 | 5620 | 5620 | 45 |
| 375 | 20250411 | 122600 | 1038726800 | 5620 | 5620 | 5620 | 5620 | 280 |
| 376 | 20250411 | 122500 | 1037153200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 377 | 20250411 | 122400 | 1037153200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 378 | 20250411 | 122300 | 1037153200 | 5640 | 5630 | 5640 | 5630 | 279 |
| 379 | 20250411 | 122200 | 1035579750 | 5640 | 5630 | 5640 | 5630 | 50 |
| 380 | 20250411 | 122100 | 1035297940 | 5640 | 5620 | 5640 | 5620 | 100 |
| 381 | 20250411 | 122000 | 1034734890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 382 | 20250411 | 121900 | 1034734890 | 5610 | 5620 | 5620 | 5610 | 3 |
| 383 | 20250411 | 121800 | 1034718040 | 5620 | 5620 | 5620 | 5620 | 2 |
| 384 | 20250411 | 121700 | 1034706800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 385 | 20250411 | 121600 | 1034706800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 386 | 20250411 | 121500 | 1034706800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 387 | 20250411 | 121400 | 1034706800 | 5610 | 5610 | 5610 | 5610 | 194 |
| 388 | 20250411 | 121300 | 1033618460 | 5590 | 5590 | 5590 | 5590 | 0 |
| 389 | 20250411 | 121200 | 1033618460 | 5590 | 5590 | 5590 | 5590 | 0 |
| 390 | 20250411 | 121100 | 1033618460 | 5590 | 5590 | 5590 | 5590 | 0 |
| 391 | 20250411 | 121000 | 1033618460 | 5590 | 5590 | 5590 | 5590 | 0 |
| 392 | 20250411 | 120900 | 1033618460 | 5590 | 5590 | 5590 | 5590 | 69 |
| 393 | 20250411 | 120800 | 1033232750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 394 | 20250411 | 120700 | 1033232750 | 5590 | 5590 | 5590 | 5590 | 122 |
| 395 | 20250411 | 120600 | 1032550770 | 5600 | 5600 | 5600 | 5600 | 64 |
| 396 | 20250411 | 120500 | 1032192370 | 5600 | 5600 | 5600 | 5600 | 55 |
| 397 | 20250411 | 120400 | 1031884370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 398 | 20250411 | 120300 | 1031884370 | 5600 | 5600 | 5600 | 5600 | 97 |
| 399 | 20250411 | 120200 | 1031341170 | 5600 | 5600 | 5600 | 5600 | 0 |
| 400 | 20250411 | 120100 | 1031341170 | 5600 | 5600 | 5600 | 5600 | 1700 |
| 401 | 20250411 | 120000 | 1021821170 | 5600 | 5580 | 5600 | 5580 | 243 |
| 402 | 20250411 | 115900 | 1020464410 | 5590 | 5590 | 5590 | 5590 | 1 |
| 403 | 20250411 | 115800 | 1020458820 | 5600 | 5600 | 5600 | 5600 | 501 |
| 404 | 20250411 | 115700 | 1017653220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 405 | 20250411 | 115600 | 1017653220 | 5600 | 5600 | 5600 | 5600 | 919 |
| 406 | 20250411 | 115500 | 1012506820 | 5590 | 5600 | 5600 | 5590 | 2500 |
| 407 | 20250411 | 115400 | 998508820 | 5590 | 5590 | 5590 | 5590 | 98 |
| 408 | 20250411 | 115300 | 997961000 | 5590 | 5590 | 5590 | 5590 | 0 |
| 409 | 20250411 | 115200 | 997961000 | 5590 | 5600 | 5600 | 5590 | 535 |
| 410 | 20250411 | 115100 | 994965390 | 5600 | 5600 | 5600 | 5600 | 46 |
| 411 | 20250411 | 115000 | 994707790 | 5600 | 5600 | 5600 | 5600 | 2307 |
| 412 | 20250411 | 114900 | 981788590 | 5590 | 5590 | 5590 | 5590 | 0 |
| 413 | 20250411 | 114800 | 981788590 | 5590 | 5590 | 5590 | 5590 | 0 |
| 414 | 20250411 | 114700 | 981788590 | 5590 | 5590 | 5610 | 5590 | 267 |
| 415 | 20250411 | 114600 | 980295800 | 5580 | 5580 | 5580 | 5580 | 100 |
| 416 | 20250411 | 114500 | 979737800 | 5570 | 5570 | 5570 | 5570 | 130 |
| 417 | 20250411 | 114400 | 979013700 | 5580 | 5580 | 5580 | 5580 | 354 |
| 418 | 20250411 | 114300 | 977038380 | 5580 | 5580 | 5580 | 5580 | 0 |
| 419 | 20250411 | 114200 | 977038380 | 5580 | 5580 | 5580 | 5580 | 50 |
| 420 | 20250411 | 114100 | 976759380 | 5580 | 5575 | 5580 | 5575 | 66 |
| 421 | 20250411 | 114000 | 976391210 | 5575 | 5580 | 5580 | 5575 | 560 |
| 422 | 20250411 | 113900 | 973268910 | 5580 | 5590 | 5590 | 5580 | 2 |
| 423 | 20250411 | 113800 | 973257740 | 5600 | 5590 | 5600 | 5590 | 2 |
| 424 | 20250411 | 113700 | 973246550 | 5580 | 5580 | 5580 | 5580 | 7 |
| 425 | 20250411 | 113600 | 973207490 | 5580 | 5580 | 5580 | 5580 | 423 |
| 426 | 20250411 | 113500 | 970847150 | 5590 | 5590 | 5590 | 5590 | 110 |
| 427 | 20250411 | 113400 | 970232250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 428 | 20250411 | 113300 | 970232250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 429 | 20250411 | 113200 | 970232250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20250411 | 113100 | 970232250 | 5620 | 5580 | 5620 | 5580 | 76 |
| 431 | 20250411 | 113000 | 969806090 | 5640 | 5540 | 5640 | 5530 | 3396 |
| 432 | 20250411 | 112900 | 950905740 | 5550 | 5550 | 5550 | 5550 | 0 |
| 433 | 20250411 | 112800 | 950905740 | 5550 | 5550 | 5550 | 5550 | 129 |
| 434 | 20250411 | 112700 | 950189790 | 5550 | 5550 | 5550 | 5550 | 120 |
| 435 | 20250411 | 112600 | 949523790 | 5550 | 5560 | 5560 | 5540 | 1679 |
| 436 | 20250411 | 112500 | 940206510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 437 | 20250411 | 112400 | 940206510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 438 | 20250411 | 112300 | 940206510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 439 | 20250411 | 112200 | 940206510 | 5560 | 5570 | 5580 | 5560 | 802 |
| 440 | 20250411 | 112100 | 935733810 | 5560 | 5560 | 5560 | 5560 | 1 |
| 441 | 20250411 | 112000 | 935728250 | 5570 | 5570 | 5570 | 5570 | 0 |
| 442 | 20250411 | 111900 | 935728250 | 5570 | 5570 | 5570 | 5570 | 0 |
| 443 | 20250411 | 111800 | 935728250 | 5570 | 5570 | 5570 | 5570 | 179 |
| 444 | 20250411 | 111700 | 934731220 | 5560 | 5560 | 5560 | 5560 | 25 |
| 445 | 20250411 | 111600 | 934592220 | 5570 | 5570 | 5580 | 5570 | 1678 |
| 446 | 20250411 | 111500 | 925239970 | 5570 | 5570 | 5570 | 5570 | 246 |
| 447 | 20250411 | 111400 | 923869750 | 5570 | 5570 | 5570 | 5570 | 300 |
| 448 | 20250411 | 111300 | 922198750 | 5560 | 5550 | 5560 | 5550 | 400 |
| 449 | 20250411 | 111200 | 919974760 | 5520 | 5550 | 5550 | 5520 | 266 |
| 450 | 20250411 | 111100 | 918504680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 451 | 20250411 | 111000 | 918504680 | 5540 | 5540 | 5540 | 5540 | 1 |
| 452 | 20250411 | 110900 | 918499140 | 5540 | 5540 | 5540 | 5540 | 327 |
| 453 | 20250411 | 110800 | 916687560 | 5540 | 5530 | 5540 | 5530 | 366 |
| 454 | 20250411 | 110700 | 914660970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 455 | 20250411 | 110600 | 914660970 | 5530 | 5500 | 5530 | 5500 | 11 |
| 456 | 20250411 | 110500 | 914600170 | 5500 | 5510 | 5510 | 5500 | 165 |
| 457 | 20250411 | 110400 | 913691660 | 5490 | 5550 | 5550 | 5490 | 5784 |
| 458 | 20250411 | 110300 | 881807270 | 5540 | 5540 | 5540 | 5540 | 0 |
| 459 | 20250411 | 110200 | 881807270 | 5540 | 5540 | 5540 | 5540 | 40 |
| 460 | 20250411 | 110100 | 881585670 | 5540 | 5540 | 5540 | 5540 | 3 |
| 461 | 20250411 | 110000 | 881569050 | 5540 | 5540 | 5540 | 5540 | 0 |
| 462 | 20250411 | 105900 | 881569050 | 5540 | 5540 | 5540 | 5540 | 214 |
| 463 | 20250411 | 105800 | 880383490 | 5560 | 5540 | 5560 | 5540 | 754 |
| 464 | 20250411 | 105700 | 876197090 | 5540 | 5560 | 5560 | 5540 | 234 |
| 465 | 20250411 | 105600 | 874896730 | 5550 | 5560 | 5560 | 5550 | 214 |
| 466 | 20250411 | 105500 | 873707030 | 5530 | 5530 | 5530 | 5530 | 507 |
| 467 | 20250411 | 105400 | 870903320 | 5500 | 5500 | 5500 | 5490 | 1057 |
| 468 | 20250411 | 105300 | 865098780 | 5500 | 5540 | 5540 | 5500 | 12259 |
| 469 | 20250411 | 105200 | 797489220 | 5540 | 5570 | 5570 | 5540 | 1170 |
| 470 | 20250411 | 105100 | 790996330 | 5570 | 5570 | 5570 | 5570 | 395 |
| 471 | 20250411 | 105000 | 788796180 | 5560 | 5560 | 5570 | 5560 | 451 |
| 472 | 20250411 | 104900 | 786288610 | 5550 | 5560 | 5560 | 5550 | 551 |
| 473 | 20250411 | 104800 | 783229770 | 5560 | 5570 | 5570 | 5550 | 1836 |
| 474 | 20250411 | 104700 | 773034820 | 5590 | 5560 | 5590 | 5550 | 1003 |
| 475 | 20250411 | 104600 | 767460200 | 5560 | 5570 | 5570 | 5560 | 931 |
| 476 | 20250411 | 104500 | 762280040 | 5570 | 5650 | 5650 | 5570 | 9134 |
| 477 | 20250411 | 104400 | 711203130 | 5650 | 5650 | 5650 | 5650 | 31 |
| 478 | 20250411 | 104300 | 711027980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 479 | 20250411 | 104200 | 711027980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 480 | 20250411 | 104100 | 711027980 | 5640 | 5650 | 5650 | 5610 | 2997 |
| 481 | 20250411 | 104000 | 694179710 | 5650 | 5640 | 5650 | 5630 | 602 |
| 482 | 20250411 | 103900 | 690782430 | 5650 | 5650 | 5650 | 5650 | 6 |
| 483 | 20250411 | 103800 | 690748530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 484 | 20250411 | 103700 | 690748530 | 5650 | 5640 | 5650 | 5640 | 13 |
| 485 | 20250411 | 103600 | 690675180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 486 | 20250411 | 103500 | 690669530 | 5620 | 5650 | 5650 | 5620 | 813 |
| 487 | 20250411 | 103400 | 686097170 | 5650 | 5650 | 5650 | 5650 | 1 |
| 488 | 20250411 | 103300 | 686091520 | 5650 | 5650 | 5650 | 5650 | 201 |
| 489 | 20250411 | 103200 | 684955870 | 5650 | 5650 | 5650 | 5650 | 0 |
| 490 | 20250411 | 103100 | 684955870 | 5650 | 5630 | 5650 | 5630 | 37 |
| 491 | 20250411 | 103000 | 684747540 | 5660 | 5630 | 5660 | 5630 | 101 |
| 492 | 20250411 | 102900 | 684178880 | 5620 | 5620 | 5620 | 5620 | 0 |
| 493 | 20250411 | 102800 | 684178880 | 5620 | 5620 | 5620 | 5620 | 200 |
| 494 | 20250411 | 102700 | 683054880 | 5660 | 5660 | 5660 | 5660 | 100 |
| 495 | 20250411 | 102600 | 682488880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 496 | 20250411 | 102500 | 682488880 | 5670 | 5670 | 5670 | 5670 | 71 |
| 497 | 20250411 | 102400 | 682086310 | 5660 | 5670 | 5670 | 5640 | 2781 |
| 498 | 20250411 | 102300 | 666371750 | 5670 | 5670 | 5670 | 5670 | 25 |
| 499 | 20250411 | 102200 | 666230000 | 5670 | 5670 | 5670 | 5660 | 18 |
| 500 | 20250411 | 102100 | 666127990 | 5650 | 5660 | 5670 | 5650 | 340 |
| 501 | 20250411 | 102000 | 664204470 | 5660 | 5670 | 5670 | 5660 | 105 |
| 502 | 20250411 | 101900 | 663610120 | 5670 | 5670 | 5670 | 5670 | 2 |
| 503 | 20250411 | 101800 | 663598780 | 5650 | 5660 | 5660 | 5650 | 467 |
| 504 | 20250411 | 101700 | 660955770 | 5660 | 5660 | 5670 | 5660 | 393 |
| 505 | 20250411 | 101600 | 658731040 | 5660 | 5640 | 5660 | 5640 | 367 |
| 506 | 20250411 | 101500 | 656661140 | 5640 | 5640 | 5640 | 5630 | 543 |
| 507 | 20250411 | 101400 | 653598920 | 5640 | 5620 | 5640 | 5620 | 1189 |
| 508 | 20250411 | 101300 | 646915740 | 5640 | 5620 | 5640 | 5620 | 261 |
| 509 | 20250411 | 101200 | 645448720 | 5640 | 5640 | 5640 | 5640 | 61 |
| 510 | 20250411 | 101100 | 645104680 | 5640 | 5650 | 5650 | 5640 | 100 |
| 511 | 20250411 | 101000 | 644540080 | 5650 | 5630 | 5650 | 5630 | 160 |
| 512 | 20250411 | 100900 | 643638830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 513 | 20250411 | 100800 | 643638830 | 5660 | 5650 | 5660 | 5650 | 20 |
| 514 | 20250411 | 100700 | 643525640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 515 | 20250411 | 100600 | 643525640 | 5660 | 5650 | 5660 | 5650 | 50 |
| 516 | 20250411 | 100500 | 643242680 | 5660 | 5660 | 5660 | 5660 | 13 |
| 517 | 20250411 | 100400 | 643169100 | 5650 | 5650 | 5650 | 5640 | 110 |
| 518 | 20250411 | 100300 | 642547820 | 5640 | 5650 | 5680 | 5630 | 1725 |
| 519 | 20250411 | 100200 | 632804960 | 5650 | 5650 | 5650 | 5650 | 17 |
| 520 | 20250411 | 100100 | 632708910 | 5620 | 5600 | 5620 | 5600 | 1045 |
| 521 | 20250411 | 100000 | 626852020 | 5600 | 5600 | 5600 | 5600 | 15 |
| 522 | 20250411 | 095900 | 626768020 | 5590 | 5590 | 5590 | 5580 | 1870 |
| 523 | 20250411 | 095800 | 616316870 | 5590 | 5590 | 5590 | 5590 | 13 |
| 524 | 20250411 | 095700 | 616244200 | 5590 | 5600 | 5600 | 5560 | 1237 |
| 525 | 20250411 | 095600 | 609364870 | 5560 | 5610 | 5620 | 5560 | 2572 |
| 526 | 20250411 | 095500 | 595032980 | 5610 | 5630 | 5640 | 5610 | 922 |
| 527 | 20250411 | 095400 | 589844030 | 5650 | 5600 | 5650 | 5600 | 253 |
| 528 | 20250411 | 095300 | 588421710 | 5620 | 5630 | 5630 | 5610 | 155 |
| 529 | 20250411 | 095200 | 587551480 | 5630 | 5610 | 5630 | 5600 | 1597 |
| 530 | 20250411 | 095100 | 578604620 | 5640 | 5630 | 5650 | 5630 | 211 |
| 531 | 20250411 | 095000 | 577413590 | 5620 | 5590 | 5620 | 5590 | 5699 |
| 532 | 20250411 | 094900 | 545515980 | 5600 | 5600 | 5600 | 5590 | 78 |
| 533 | 20250411 | 094800 | 545079810 | 5590 | 5590 | 5600 | 5590 | 680 |
| 534 | 20250411 | 094700 | 541278580 | 5590 | 5590 | 5590 | 5580 | 178 |
| 535 | 20250411 | 094600 | 540284570 | 5590 | 5590 | 5590 | 5580 | 32 |
| 536 | 20250411 | 094500 | 540105700 | 5580 | 5590 | 5590 | 5580 | 1470 |
| 537 | 20250411 | 094400 | 531902770 | 5590 | 5590 | 5590 | 5580 | 272 |
| 538 | 20250411 | 094300 | 530382380 | 5600 | 5590 | 5600 | 5590 | 443 |
| 539 | 20250411 | 094200 | 527902110 | 5590 | 5600 | 5600 | 5590 | 2407 |
| 540 | 20250411 | 094100 | 514426910 | 5570 | 5580 | 5580 | 5570 | 1535 |
| 541 | 20250411 | 094000 | 505873550 | 5600 | 5590 | 5610 | 5590 | 179 |
| 542 | 20250411 | 093900 | 504872390 | 5600 | 5610 | 5610 | 5600 | 591 |
| 543 | 20250411 | 093800 | 501561390 | 5610 | 5610 | 5610 | 5610 | 110 |
| 544 | 20250411 | 093700 | 500944290 | 5630 | 5630 | 5630 | 5610 | 160 |
| 545 | 20250411 | 093600 | 500046190 | 5650 | 5600 | 5650 | 5600 | 1125 |
| 546 | 20250411 | 093500 | 493719960 | 5600 | 5600 | 5600 | 5600 | 100 |
| 547 | 20250411 | 093400 | 493159960 | 5600 | 5600 | 5600 | 5600 | 6 |
| 548 | 20250411 | 093300 | 493126360 | 5600 | 5600 | 5620 | 5600 | 904 |
| 549 | 20250411 | 093200 | 488063940 | 5600 | 5610 | 5610 | 5600 | 196 |
| 550 | 20250411 | 093100 | 486964590 | 5620 | 5600 | 5620 | 5600 | 460 |
| 551 | 20250411 | 093000 | 484384600 | 5600 | 5590 | 5600 | 5580 | 67 |
| 552 | 20250411 | 092900 | 484009920 | 5590 | 5560 | 5590 | 5560 | 660 |
| 553 | 20250411 | 092800 | 480323520 | 5560 | 5560 | 5580 | 5560 | 307 |
| 554 | 20250411 | 092700 | 478610820 | 5550 | 5580 | 5580 | 5530 | 6017 |
| 555 | 20250411 | 092600 | 445202610 | 5570 | 5600 | 5600 | 5570 | 3131 |
| 556 | 20250411 | 092500 | 427721540 | 5600 | 5620 | 5630 | 5600 | 2312 |
| 557 | 20250411 | 092400 | 414765110 | 5620 | 5610 | 5620 | 5610 | 2429 |
| 558 | 20250411 | 092300 | 401138200 | 5610 | 5610 | 5610 | 5610 | 398 |
| 559 | 20250411 | 092200 | 398905420 | 5610 | 5660 | 5660 | 5610 | 4383 |
| 560 | 20250411 | 092100 | 374255370 | 5650 | 5640 | 5650 | 5630 | 823 |
| 561 | 20250411 | 092000 | 369608690 | 5650 | 5650 | 5670 | 5640 | 4176 |
| 562 | 20250411 | 091900 | 346016840 | 5640 | 5660 | 5670 | 5640 | 4706 |
| 563 | 20250411 | 091800 | 319391440 | 5690 | 5690 | 5750 | 5670 | 3299 |
| 564 | 20250411 | 091700 | 300619690 | 5680 | 5680 | 5680 | 5670 | 178 |
| 565 | 20250411 | 091600 | 299608680 | 5680 | 5690 | 5690 | 5660 | 2940 |
| 566 | 20250411 | 091500 | 282947580 | 5680 | 5670 | 5680 | 5670 | 4119 |
| 567 | 20250411 | 091400 | 259587310 | 5670 | 5670 | 5670 | 5610 | 5031 |
| 568 | 20250411 | 091300 | 231227670 | 5670 | 5670 | 5680 | 5650 | 4378 |
| 569 | 20250411 | 091200 | 206440570 | 5670 | 5760 | 5760 | 5660 | 8306 |
| 570 | 20250411 | 091100 | 158914450 | 5770 | 5770 | 5770 | 5750 | 2981 |
| 571 | 20250411 | 091000 | 141730130 | 5780 | 5790 | 5790 | 5780 | 868 |
| 572 | 20250411 | 090900 | 136713070 | 5780 | 5790 | 5790 | 5780 | 1976 |
| 573 | 20250411 | 090800 | 125280880 | 5790 | 5870 | 5870 | 5790 | 1082 |
| 574 | 20250411 | 090700 | 119001340 | 5870 | 5900 | 5900 | 5830 | 1027 |
| 575 | 20250411 | 090600 | 113008590 | 5920 | 5840 | 5920 | 5820 | 1099 |
| 576 | 20250411 | 090500 | 106564960 | 5840 | 5800 | 5860 | 5800 | 11634 |
| 577 | 20250411 | 090400 | 38933390 | 5790 | 5800 | 5800 | 5790 | 357 |
| 578 | 20250411 | 090300 | 36864960 | 5850 | 5840 | 5850 | 5810 | 1388 |
| 579 | 20250411 | 090200 | 28793920 | 5860 | 5850 | 5860 | 5850 | 448 |
| 580 | 20250411 | 090100 | 26171990 | 5830 | 5840 | 5840 | 5830 | 125 |
| 581 | 20250411 | 090000 | 25442820 | 5860 | 5910 | 5910 | 5860 | 4323 |