29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 3 | 20250404 | 185300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20250404 | 185200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20250404 | 185100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20250404 | 185000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20250404 | 184900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20250404 | 184800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20250404 | 184700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20250404 | 184600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20250404 | 184500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20250404 | 184400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20250404 | 184300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20250404 | 184200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20250404 | 184100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20250404 | 184000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20250404 | 183900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20250404 | 183800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20250404 | 183700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20250404 | 183600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20250404 | 183500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20250404 | 183400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20250404 | 183300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20250404 | 183200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20250404 | 183100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20250404 | 183000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20250404 | 182900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20250404 | 182800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20250404 | 182700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20250404 | 182600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20250404 | 182500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20250404 | 182400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 33 | 20250404 | 182300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20250404 | 182200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20250404 | 182100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20250404 | 182000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20250404 | 181900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20250404 | 181800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20250404 | 181700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20250404 | 181600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20250404 | 181500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20250404 | 181400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20250404 | 181300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20250404 | 181200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20250404 | 181100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20250404 | 181000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20250404 | 180900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20250404 | 180800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20250404 | 180700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20250404 | 180600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20250404 | 180500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20250404 | 180400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20250404 | 180300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20250404 | 180200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20250404 | 180100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20250404 | 180000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20250404 | 175900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20250404 | 175800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20250404 | 175700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20250404 | 175600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20250404 | 175500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20250404 | 175400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 63 | 20250404 | 175300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20250404 | 175200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20250404 | 175100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20250404 | 175000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20250404 | 174900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20250404 | 174800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20250404 | 174700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20250404 | 174600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20250404 | 174500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20250404 | 174400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20250404 | 174300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20250404 | 174200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20250404 | 174100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20250404 | 174000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20250404 | 173900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20250404 | 173800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20250404 | 173700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20250404 | 173600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20250404 | 173500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20250404 | 173400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20250404 | 173300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20250404 | 173200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20250404 | 173100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20250404 | 173000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20250404 | 172900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20250404 | 172800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20250404 | 172700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20250404 | 172600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20250404 | 172500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20250404 | 172400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 93 | 20250404 | 172300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20250404 | 172200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20250404 | 172100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20250404 | 172000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20250404 | 171900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20250404 | 171800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20250404 | 171700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20250404 | 171600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20250404 | 171500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20250404 | 171400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20250404 | 171300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20250404 | 171200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20250404 | 171100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20250404 | 171000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20250404 | 170900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20250404 | 170800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20250404 | 170700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20250404 | 170600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20250404 | 170500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20250404 | 170400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20250404 | 170300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20250404 | 170200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20250404 | 170100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20250404 | 170000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20250404 | 165900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20250404 | 165800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20250404 | 165700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20250404 | 165600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20250404 | 165500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20250404 | 165400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 123 | 20250404 | 165300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20250404 | 165200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20250404 | 165100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20250404 | 165000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20250404 | 164900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20250404 | 164800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20250404 | 164700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20250404 | 164600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20250404 | 164500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20250404 | 164400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20250404 | 164300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20250404 | 164200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20250404 | 164100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20250404 | 164000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20250404 | 163900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20250404 | 163800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20250404 | 163700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20250404 | 163600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20250404 | 163500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20250404 | 163400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20250404 | 163300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20250404 | 163200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20250404 | 163100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20250404 | 163000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20250404 | 162900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20250404 | 162800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20250404 | 162700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20250404 | 162600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20250404 | 162500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20250404 | 162400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 153 | 20250404 | 162300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20250404 | 162200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20250404 | 162100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20250404 | 162000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20250404 | 161900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20250404 | 161800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20250404 | 161700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20250404 | 161600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20250404 | 161500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20250404 | 161400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20250404 | 161300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20250404 | 161200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20250404 | 161100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20250404 | 161000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20250404 | 160900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20250404 | 160800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20250404 | 160700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20250404 | 160600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20250404 | 160500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20250404 | 160400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20250404 | 160300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20250404 | 160200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20250404 | 160100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20250404 | 160000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20250404 | 155900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20250404 | 155800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20250404 | 155700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20250404 | 155600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20250404 | 155500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20250404 | 155400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 183 | 20250404 | 155300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20250404 | 155200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20250404 | 155100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20250404 | 155000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20250404 | 154900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20250404 | 154800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20250404 | 154700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20250404 | 154600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20250404 | 154500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20250404 | 154400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20250404 | 154300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20250404 | 154200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20250404 | 154100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20250404 | 154000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20250404 | 153900 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20250404 | 153800 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20250404 | 153700 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20250404 | 153600 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20250404 | 153500 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20250404 | 153400 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20250404 | 153300 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20250404 | 153200 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20250404 | 153100 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20250404 | 153000 | 2050818690 | 6980 | 6980 | 6980 | 6980 | 6545 |
| 207 | 20250404 | 152900 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20250404 | 152800 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20250404 | 152700 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20250404 | 152600 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20250404 | 152500 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20250404 | 152400 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 213 | 20250404 | 152300 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20250404 | 152200 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20250404 | 152100 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20250404 | 152000 | 2005134590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20250404 | 151900 | 2005134590 | 6980 | 6980 | 6980 | 6960 | 155 |
| 218 | 20250404 | 151800 | 2004053680 | 6980 | 6980 | 6980 | 6970 | 492 |
| 219 | 20250404 | 151700 | 2000620020 | 6980 | 6970 | 6980 | 6970 | 14 |
| 220 | 20250404 | 151600 | 2000522310 | 6960 | 6980 | 6980 | 6960 | 576 |
| 221 | 20250404 | 151500 | 1996511930 | 6980 | 6970 | 6980 | 6970 | 115 |
| 222 | 20250404 | 151400 | 1995709420 | 6960 | 6960 | 6960 | 6960 | 429 |
| 223 | 20250404 | 151300 | 1992723580 | 6970 | 6970 | 6970 | 6970 | 76 |
| 224 | 20250404 | 151200 | 1992193860 | 6980 | 6980 | 6990 | 6950 | 1184 |
| 225 | 20250404 | 151100 | 1983932920 | 6980 | 6980 | 6980 | 6980 | 221 |
| 226 | 20250404 | 151000 | 1982390340 | 6980 | 6980 | 6980 | 6970 | 96 |
| 227 | 20250404 | 150900 | 1981720270 | 6970 | 6980 | 6980 | 6970 | 982 |
| 228 | 20250404 | 150800 | 1974866540 | 6980 | 6970 | 6980 | 6970 | 130 |
| 229 | 20250404 | 150700 | 1973959180 | 6970 | 6970 | 6970 | 6970 | 172 |
| 230 | 20250404 | 150600 | 1972760340 | 6970 | 6980 | 6980 | 6970 | 232 |
| 231 | 20250404 | 150500 | 1971143230 | 6980 | 6980 | 6980 | 6980 | 1100 |
| 232 | 20250404 | 150400 | 1963465230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20250404 | 150300 | 1963465230 | 6980 | 6975 | 6980 | 6975 | 148 |
| 234 | 20250404 | 150200 | 1962432480 | 6970 | 6960 | 6970 | 6960 | 1170 |
| 235 | 20250404 | 150100 | 1954277680 | 6970 | 6960 | 6970 | 6960 | 405 |
| 236 | 20250404 | 150000 | 1951454930 | 6950 | 6960 | 6970 | 6950 | 239 |
| 237 | 20250404 | 145900 | 1949791510 | 6960 | 6950 | 6960 | 6950 | 1121 |
| 238 | 20250404 | 145800 | 1941999560 | 6960 | 6950 | 6960 | 6950 | 59 |
| 239 | 20250404 | 145700 | 1941589010 | 6950 | 6970 | 6970 | 6950 | 35 |
| 240 | 20250404 | 145600 | 1941345480 | 6950 | 6960 | 6970 | 6950 | 1928 |
| 241 | 20250404 | 145500 | 1927921930 | 6960 | 6950 | 6960 | 6950 | 55 |
| 242 | 20250404 | 145400 | 1927539380 | 6960 | 6960 | 6960 | 6960 | 879 |
| 243 | 20250404 | 145300 | 1921421540 | 6960 | 6960 | 6970 | 6960 | 566 |
| 244 | 20250404 | 145200 | 1917479020 | 6960 | 6960 | 6970 | 6960 | 397 |
| 245 | 20250404 | 145100 | 1914712510 | 6960 | 6960 | 6960 | 6960 | 307 |
| 246 | 20250404 | 145000 | 1912575790 | 6960 | 6960 | 6970 | 6960 | 1872 |
| 247 | 20250404 | 144900 | 1899545970 | 6960 | 6950 | 6960 | 6950 | 1249 |
| 248 | 20250404 | 144800 | 1890865140 | 6950 | 6950 | 6950 | 6950 | 3 |
| 249 | 20250404 | 144700 | 1890844290 | 6950 | 6940 | 6950 | 6940 | 73 |
| 250 | 20250404 | 144600 | 1890337410 | 6940 | 6920 | 6940 | 6920 | 561 |
| 251 | 20250404 | 144500 | 1886455070 | 6920 | 6920 | 6920 | 6920 | 750 |
| 252 | 20250404 | 144400 | 1881265070 | 6920 | 6920 | 6950 | 6920 | 858 |
| 253 | 20250404 | 144300 | 1875309710 | 6920 | 6920 | 6920 | 6920 | 0 |
| 254 | 20250404 | 144200 | 1875309710 | 6920 | 6940 | 6940 | 6920 | 3879 |
| 255 | 20250404 | 144100 | 1848433290 | 6940 | 6950 | 6950 | 6940 | 179 |
| 256 | 20250404 | 144000 | 1847190540 | 6950 | 6950 | 6950 | 6950 | 167 |
| 257 | 20250404 | 143900 | 1846029890 | 6950 | 6940 | 6950 | 6940 | 15 |
| 258 | 20250404 | 143800 | 1845925780 | 6960 | 6960 | 6960 | 6960 | 0 |
| 259 | 20250404 | 143700 | 1845925780 | 6960 | 6950 | 6960 | 6950 | 364 |
| 260 | 20250404 | 143600 | 1843394800 | 6950 | 6950 | 6950 | 6950 | 322 |
| 261 | 20250404 | 143500 | 1841156900 | 6950 | 6950 | 6950 | 6930 | 1120 |
| 262 | 20250404 | 143400 | 1833373900 | 6930 | 6930 | 6930 | 6930 | 150 |
| 263 | 20250404 | 143300 | 1832334400 | 6950 | 6950 | 6950 | 6950 | 20 |
| 264 | 20250404 | 143200 | 1832195400 | 6950 | 6950 | 6950 | 6930 | 349 |
| 265 | 20250404 | 143100 | 1829775220 | 6950 | 6950 | 6950 | 6950 | 1 |
| 266 | 20250404 | 143000 | 1829768270 | 6950 | 6950 | 6950 | 6930 | 2107 |
| 267 | 20250404 | 142900 | 1815144850 | 6950 | 6960 | 6960 | 6950 | 403 |
| 268 | 20250404 | 142800 | 1812343930 | 6960 | 6955 | 6970 | 6955 | 308 |
| 269 | 20250404 | 142700 | 1810200245 | 6960 | 6970 | 6970 | 6960 | 326 |
| 270 | 20250404 | 142600 | 1807928430 | 6950 | 6950 | 6950 | 6950 | 105 |
| 271 | 20250404 | 142500 | 1807198680 | 6950 | 6960 | 6970 | 6950 | 29 |
| 272 | 20250404 | 142400 | 1806996640 | 6970 | 6960 | 6970 | 6960 | 1562 |
| 273 | 20250404 | 142300 | 1796121670 | 6960 | 6960 | 6960 | 6960 | 15 |
| 274 | 20250404 | 142200 | 1796017270 | 6960 | 6950 | 6960 | 6950 | 6 |
| 275 | 20250404 | 142100 | 1795975560 | 6950 | 6960 | 6960 | 6950 | 1182 |
| 276 | 20250404 | 142000 | 1787749390 | 6960 | 6930 | 6960 | 6930 | 838 |
| 277 | 20250404 | 141900 | 1781918940 | 6940 | 6940 | 6940 | 6940 | 157 |
| 278 | 20250404 | 141800 | 1780829360 | 6945 | 6950 | 6950 | 6945 | 432 |
| 279 | 20250404 | 141700 | 1777827710 | 6950 | 6940 | 6950 | 6940 | 120 |
| 280 | 20250404 | 141600 | 1776993720 | 6940 | 6950 | 6950 | 6940 | 2 |
| 281 | 20250404 | 141500 | 1776979830 | 6930 | 6945 | 6945 | 6930 | 64 |
| 282 | 20250404 | 141400 | 1776535905 | 6930 | 6950 | 6950 | 6930 | 921 |
| 283 | 20250404 | 141300 | 1770148955 | 6950 | 6950 | 6950 | 6950 | 402 |
| 284 | 20250404 | 141200 | 1767355055 | 6920 | 6920 | 6920 | 6920 | 7 |
| 285 | 20250404 | 141100 | 1767306615 | 6920 | 6950 | 6950 | 6920 | 329 |
| 286 | 20250404 | 141000 | 1765020545 | 6950 | 6950 | 6950 | 6950 | 1153 |
| 287 | 20250404 | 140900 | 1757007195 | 6950 | 6950 | 6950 | 6950 | 100 |
| 288 | 20250404 | 140800 | 1756312195 | 6950 | 6930 | 6950 | 6920 | 3251 |
| 289 | 20250404 | 140700 | 1733732885 | 6940 | 6920 | 6940 | 6920 | 842 |
| 290 | 20250404 | 140600 | 1727891165 | 6920 | 6920 | 6920 | 6920 | 242 |
| 291 | 20250404 | 140500 | 1726216525 | 6920 | 6910 | 6940 | 6910 | 1496 |
| 292 | 20250404 | 140400 | 1715841885 | 6910 | 6910 | 6910 | 6910 | 201 |
| 293 | 20250404 | 140300 | 1714452975 | 6910 | 6910 | 6910 | 6910 | 41 |
| 294 | 20250404 | 140200 | 1714169665 | 6920 | 6900 | 6920 | 6900 | 1037 |
| 295 | 20250404 | 140100 | 1707009625 | 6900 | 6900 | 6910 | 6900 | 993 |
| 296 | 20250404 | 140000 | 1700157625 | 6910 | 6910 | 6910 | 6900 | 3972 |
| 297 | 20250404 | 135900 | 1672734725 | 6910 | 6920 | 6920 | 6910 | 650 |
| 298 | 20250404 | 135800 | 1668243165 | 6920 | 6930 | 6930 | 6920 | 229 |
| 299 | 20250404 | 135700 | 1666658195 | 6930 | 6930 | 6930 | 6930 | 37 |
| 300 | 20250404 | 135600 | 1666401785 | 6940 | 6940 | 6940 | 6940 | 0 |
| 301 | 20250404 | 135500 | 1666401785 | 6940 | 6940 | 6940 | 6940 | 0 |
| 302 | 20250404 | 135400 | 1666401785 | 6940 | 6940 | 6940 | 6940 | 31 |
| 303 | 20250404 | 135300 | 1666186645 | 6930 | 6930 | 6940 | 6930 | 93 |
| 304 | 20250404 | 135200 | 1665541615 | 6930 | 6930 | 6930 | 6930 | 0 |
| 305 | 20250404 | 135100 | 1665541615 | 6930 | 6950 | 6950 | 6930 | 723 |
| 306 | 20250404 | 135000 | 1660518165 | 6950 | 6950 | 6950 | 6940 | 255 |
| 307 | 20250404 | 134900 | 1658746015 | 6950 | 6940 | 6950 | 6940 | 4568 |
| 308 | 20250404 | 134800 | 1627012505 | 6930 | 6920 | 6930 | 6920 | 387 |
| 309 | 20250404 | 134700 | 1624331345 | 6920 | 6920 | 6920 | 6920 | 0 |
| 310 | 20250404 | 134600 | 1624331345 | 6920 | 6890 | 6920 | 6890 | 633 |
| 311 | 20250404 | 134500 | 1619962395 | 6880 | 6880 | 6890 | 6880 | 371 |
| 312 | 20250404 | 134400 | 1617406505 | 6880 | 6880 | 6880 | 6880 | 178 |
| 313 | 20250404 | 134300 | 1616181865 | 6900 | 6900 | 6900 | 6890 | 647 |
| 314 | 20250404 | 134200 | 1611720385 | 6900 | 6900 | 6900 | 6900 | 0 |
| 315 | 20250404 | 134100 | 1611720385 | 6900 | 6900 | 6900 | 6900 | 765 |
| 316 | 20250404 | 134000 | 1606441885 | 6900 | 6930 | 6930 | 6900 | 484 |
| 317 | 20250404 | 133900 | 1603097235 | 6920 | 6930 | 6930 | 6920 | 1057 |
| 318 | 20250404 | 133800 | 1595782745 | 6930 | 6940 | 6940 | 6930 | 371 |
| 319 | 20250404 | 133700 | 1593211655 | 6930 | 6940 | 6940 | 6930 | 130 |
| 320 | 20250404 | 133600 | 1592309755 | 6940 | 6940 | 6940 | 6930 | 3323 |
| 321 | 20250404 | 133500 | 1569248335 | 6930 | 6940 | 6940 | 6930 | 30 |
| 322 | 20250404 | 133400 | 1569040335 | 6930 | 6920 | 6930 | 6920 | 356 |
| 323 | 20250404 | 133300 | 1566573265 | 6930 | 6920 | 6930 | 6920 | 219 |
| 324 | 20250404 | 133200 | 1565055695 | 6930 | 6930 | 6930 | 6930 | 491 |
| 325 | 20250404 | 133100 | 1561653065 | 6940 | 6940 | 6940 | 6940 | 150 |
| 326 | 20250404 | 133000 | 1560612065 | 6930 | 6930 | 6930 | 6930 | 46 |
| 327 | 20250404 | 132900 | 1560293285 | 6930 | 6920 | 6930 | 6910 | 462 |
| 328 | 20250404 | 132800 | 1557094175 | 6910 | 6920 | 6920 | 6910 | 4 |
| 329 | 20250404 | 132700 | 1557066525 | 6910 | 6910 | 6910 | 6910 | 10 |
| 330 | 20250404 | 132600 | 1556997425 | 6900 | 6900 | 6900 | 6900 | 104 |
| 331 | 20250404 | 132500 | 1556279825 | 6900 | 6920 | 6920 | 6900 | 1899 |
| 332 | 20250404 | 132400 | 1543158555 | 6910 | 6920 | 6920 | 6910 | 271 |
| 333 | 20250404 | 132300 | 1541285445 | 6920 | 6920 | 6920 | 6920 | 282 |
| 334 | 20250404 | 132200 | 1539334005 | 6920 | 6920 | 6920 | 6920 | 50 |
| 335 | 20250404 | 132100 | 1538988005 | 6920 | 6920 | 6920 | 6920 | 600 |
| 336 | 20250404 | 132000 | 1534836005 | 6920 | 6920 | 6920 | 6920 | 313 |
| 337 | 20250404 | 131900 | 1532670045 | 6930 | 6930 | 6930 | 6930 | 0 |
| 338 | 20250404 | 131800 | 1532670045 | 6930 | 6920 | 6930 | 6920 | 126 |
| 339 | 20250404 | 131700 | 1531797295 | 6920 | 6940 | 6940 | 6920 | 230 |
| 340 | 20250404 | 131600 | 1530202235 | 6940 | 6940 | 6940 | 6940 | 91 |
| 341 | 20250404 | 131500 | 1529570695 | 6940 | 6930 | 6940 | 6930 | 400 |
| 342 | 20250404 | 131400 | 1526797835 | 6930 | 6930 | 6930 | 6930 | 1069 |
| 343 | 20250404 | 131300 | 1519389665 | 6930 | 6920 | 6930 | 6910 | 673 |
| 344 | 20250404 | 131200 | 1514734625 | 6940 | 6940 | 6940 | 6940 | 0 |
| 345 | 20250404 | 131100 | 1514734625 | 6940 | 6940 | 6940 | 6940 | 623 |
| 346 | 20250404 | 131000 | 1510411005 | 6940 | 6930 | 6940 | 6930 | 388 |
| 347 | 20250404 | 130900 | 1507719585 | 6920 | 6920 | 6950 | 6920 | 274 |
| 348 | 20250404 | 130800 | 1505823475 | 6950 | 6920 | 6950 | 6920 | 732 |
| 349 | 20250404 | 130700 | 1500746285 | 6940 | 6920 | 6940 | 6910 | 522 |
| 350 | 20250404 | 130600 | 1497134215 | 6920 | 6930 | 6930 | 6920 | 764 |
| 351 | 20250404 | 130500 | 1491844715 | 6930 | 6930 | 6930 | 6930 | 20 |
| 352 | 20250404 | 130400 | 1491706115 | 6910 | 6920 | 6930 | 6910 | 1234 |
| 353 | 20250404 | 130300 | 1483155935 | 6910 | 6900 | 6910 | 6900 | 578 |
| 354 | 20250404 | 130200 | 1479167515 | 6890 | 6890 | 6890 | 6890 | 160 |
| 355 | 20250404 | 130100 | 1478065115 | 6880 | 6880 | 6880 | 6880 | 11 |
| 356 | 20250404 | 130000 | 1477989435 | 6880 | 6880 | 6880 | 6880 | 0 |
| 357 | 20250404 | 125900 | 1477989435 | 6880 | 6880 | 6880 | 6880 | 186 |
| 358 | 20250404 | 125800 | 1476709755 | 6870 | 6870 | 6870 | 6870 | 352 |
| 359 | 20250404 | 125700 | 1474291515 | 6870 | 6870 | 6870 | 6870 | 0 |
| 360 | 20250404 | 125600 | 1474291515 | 6870 | 6870 | 6870 | 6870 | 731 |
| 361 | 20250404 | 125500 | 1469269545 | 6870 | 6890 | 6890 | 6870 | 2490 |
| 362 | 20250404 | 125400 | 1452154975 | 6890 | 6890 | 6890 | 6890 | 145 |
| 363 | 20250404 | 125300 | 1451155925 | 6900 | 6910 | 6910 | 6900 | 995 |
| 364 | 20250404 | 125200 | 1444288925 | 6910 | 6910 | 6910 | 6910 | 50 |
| 365 | 20250404 | 125100 | 1443943425 | 6910 | 6910 | 6910 | 6910 | 50 |
| 366 | 20250404 | 125000 | 1443597925 | 6900 | 6930 | 6930 | 6900 | 4013 |
| 367 | 20250404 | 124900 | 1415788015 | 6930 | 6930 | 6930 | 6930 | 1862 |
| 368 | 20250404 | 124800 | 1402884355 | 6930 | 6920 | 6930 | 6920 | 561 |
| 369 | 20250404 | 124700 | 1398999965 | 6880 | 6890 | 6920 | 6880 | 444 |
| 370 | 20250404 | 124600 | 1395937585 | 6880 | 6880 | 6880 | 6880 | 0 |
| 371 | 20250404 | 124500 | 1395937585 | 6880 | 6880 | 6880 | 6880 | 600 |
| 372 | 20250404 | 124400 | 1391809585 | 6890 | 6900 | 6920 | 6890 | 858 |
| 373 | 20250404 | 124300 | 1385894075 | 6930 | 6930 | 6930 | 6930 | 0 |
| 374 | 20250404 | 124200 | 1385894075 | 6930 | 6900 | 6930 | 6900 | 272 |
| 375 | 20250404 | 124100 | 1384009385 | 6890 | 6900 | 6900 | 6890 | 183 |
| 376 | 20250404 | 124000 | 1382748205 | 6900 | 6900 | 6900 | 6900 | 5 |
| 377 | 20250404 | 123900 | 1382713705 | 6900 | 6900 | 6900 | 6900 | 373 |
| 378 | 20250404 | 123800 | 1380140005 | 6900 | 6900 | 6900 | 6900 | 1900 |
| 379 | 20250404 | 123700 | 1367030005 | 6930 | 6930 | 6930 | 6930 | 1 |
| 380 | 20250404 | 123600 | 1367023075 | 6930 | 6930 | 6930 | 6900 | 115 |
| 381 | 20250404 | 123500 | 1366226275 | 6930 | 6930 | 6940 | 6930 | 1501 |
| 382 | 20250404 | 123400 | 1355811095 | 6930 | 6940 | 6940 | 6930 | 1345 |
| 383 | 20250404 | 123300 | 1346490135 | 6940 | 6940 | 6940 | 6940 | 5141 |
| 384 | 20250404 | 123200 | 1310811595 | 6940 | 6900 | 6940 | 6890 | 3657 |
| 385 | 20250404 | 123100 | 1285539685 | 6900 | 6900 | 6900 | 6890 | 1195 |
| 386 | 20250404 | 123000 | 1277294285 | 6900 | 6890 | 6900 | 6880 | 324 |
| 387 | 20250404 | 122900 | 1275062845 | 6890 | 6880 | 6890 | 6880 | 1327 |
| 388 | 20250404 | 122800 | 1265932935 | 6880 | 6870 | 6880 | 6860 | 686 |
| 389 | 20250404 | 122700 | 1261218715 | 6860 | 6870 | 6870 | 6860 | 204 |
| 390 | 20250404 | 122600 | 1259818235 | 6870 | 6860 | 6870 | 6850 | 252 |
| 391 | 20250404 | 122500 | 1258089995 | 6870 | 6870 | 6870 | 6870 | 58 |
| 392 | 20250404 | 122400 | 1257691535 | 6860 | 6860 | 6870 | 6860 | 538 |
| 393 | 20250404 | 122300 | 1254000435 | 6860 | 6860 | 6860 | 6860 | 18 |
| 394 | 20250404 | 122200 | 1253876955 | 6870 | 6860 | 6870 | 6860 | 512 |
| 395 | 20250404 | 122100 | 1250364625 | 6860 | 6840 | 6860 | 6840 | 914 |
| 396 | 20250404 | 122000 | 1244104585 | 6840 | 6820 | 6840 | 6810 | 835 |
| 397 | 20250404 | 121900 | 1238409655 | 6840 | 6840 | 6840 | 6810 | 1496 |
| 398 | 20250404 | 121800 | 1228205515 | 6840 | 6860 | 6860 | 6830 | 3023 |
| 399 | 20250404 | 121700 | 1207535495 | 6870 | 6900 | 6900 | 6870 | 970 |
| 400 | 20250404 | 121600 | 1200866265 | 6900 | 6880 | 6900 | 6880 | 993 |
| 401 | 20250404 | 121500 | 1194018855 | 6900 | 6880 | 6900 | 6880 | 3450 |
| 402 | 20250404 | 121400 | 1170222145 | 6880 | 6850 | 6880 | 6850 | 274 |
| 403 | 20250404 | 121300 | 1168340055 | 6850 | 6860 | 6870 | 6850 | 613 |
| 404 | 20250404 | 121200 | 1164135255 | 6860 | 6820 | 6860 | 6820 | 425 |
| 405 | 20250404 | 121100 | 1161227995 | 6830 | 6870 | 6870 | 6810 | 2562 |
| 406 | 20250404 | 121000 | 1143704975 | 6870 | 6880 | 6890 | 6870 | 2052 |
| 407 | 20250404 | 120900 | 1129587215 | 6880 | 6890 | 6890 | 6880 | 292 |
| 408 | 20250404 | 120800 | 1127576035 | 6900 | 6880 | 6900 | 6880 | 503 |
| 409 | 20250404 | 120700 | 1124109525 | 6870 | 6880 | 6880 | 6870 | 6 |
| 410 | 20250404 | 120600 | 1124068275 | 6880 | 6880 | 6880 | 6880 | 601 |
| 411 | 20250404 | 120500 | 1119933395 | 6890 | 6880 | 6890 | 6880 | 306 |
| 412 | 20250404 | 120400 | 1117827515 | 6900 | 6890 | 6900 | 6890 | 173 |
| 413 | 20250404 | 120300 | 1116635225 | 6900 | 6890 | 6900 | 6890 | 174 |
| 414 | 20250404 | 120200 | 1115435125 | 6900 | 6920 | 6920 | 6900 | 1168 |
| 415 | 20250404 | 120100 | 1107368605 | 6910 | 6930 | 6940 | 6910 | 1655 |
| 416 | 20250404 | 120000 | 1095898265 | 6940 | 6890 | 6940 | 6890 | 3964 |
| 417 | 20250404 | 115900 | 1068439995 | 6890 | 6890 | 6890 | 6890 | 30 |
| 418 | 20250404 | 115800 | 1068233295 | 6890 | 6890 | 6890 | 6890 | 494 |
| 419 | 20250404 | 115700 | 1064829635 | 6890 | 6915 | 6915 | 6890 | 313 |
| 420 | 20250404 | 115600 | 1062668905 | 6910 | 6920 | 6920 | 6910 | 220 |
| 421 | 20250404 | 115500 | 1061147505 | 6920 | 6900 | 6920 | 6900 | 248 |
| 422 | 20250404 | 115400 | 1059434465 | 6910 | 6890 | 6910 | 6890 | 1767 |
| 423 | 20250404 | 115300 | 1047257035 | 6890 | 6880 | 6890 | 6880 | 1858 |
| 424 | 20250404 | 115200 | 1034464415 | 6900 | 6900 | 6900 | 6880 | 965 |
| 425 | 20250404 | 115100 | 1027812935 | 6900 | 6900 | 6900 | 6900 | 338 |
| 426 | 20250404 | 115000 | 1025480735 | 6900 | 6900 | 6900 | 6900 | 949 |
| 427 | 20250404 | 114900 | 1018932635 | 6900 | 6920 | 6920 | 6900 | 721 |
| 428 | 20250404 | 114800 | 1013948965 | 6920 | 6890 | 6920 | 6890 | 3256 |
| 429 | 20250404 | 114700 | 991493935 | 6880 | 6880 | 6880 | 6880 | 43 |
| 430 | 20250404 | 114600 | 991198095 | 6880 | 6890 | 6890 | 6880 | 432 |
| 431 | 20250404 | 114500 | 988221635 | 6890 | 6890 | 6890 | 6890 | 485 |
| 432 | 20250404 | 114400 | 984879985 | 6890 | 6890 | 6890 | 6890 | 341 |
| 433 | 20250404 | 114300 | 982530495 | 6870 | 6880 | 6890 | 6870 | 349 |
| 434 | 20250404 | 114200 | 980130045 | 6880 | 6875 | 6880 | 6870 | 667 |
| 435 | 20250404 | 114100 | 975547155 | 6870 | 6870 | 6870 | 6870 | 141 |
| 436 | 20250404 | 114000 | 974578485 | 6870 | 6860 | 6870 | 6860 | 1390 |
| 437 | 20250404 | 113900 | 965030625 | 6860 | 6840 | 6860 | 6840 | 267 |
| 438 | 20250404 | 113800 | 963199865 | 6840 | 6830 | 6840 | 6830 | 135 |
| 439 | 20250404 | 113700 | 962276525 | 6860 | 6850 | 6870 | 6850 | 1888 |
| 440 | 20250404 | 113600 | 949315585 | 6850 | 6850 | 6860 | 6850 | 2306 |
| 441 | 20250404 | 113500 | 933511085 | 6860 | 6860 | 6860 | 6860 | 0 |
| 442 | 20250404 | 113400 | 933511085 | 6860 | 6800 | 6860 | 6780 | 2659 |
| 443 | 20250404 | 113300 | 915402545 | 6790 | 6780 | 6790 | 6780 | 127 |
| 444 | 20250404 | 113200 | 914540895 | 6780 | 6790 | 6790 | 6770 | 1694 |
| 445 | 20250404 | 113100 | 903055525 | 6790 | 6790 | 6790 | 6790 | 51 |
| 446 | 20250404 | 113000 | 902709235 | 6790 | 6780 | 6810 | 6780 | 1803 |
| 447 | 20250404 | 112900 | 890452845 | 6800 | 6780 | 6800 | 6730 | 2863 |
| 448 | 20250404 | 112800 | 871081265 | 6780 | 6860 | 6860 | 6780 | 1093 |
| 449 | 20250404 | 112700 | 863587245 | 6850 | 6890 | 6900 | 6850 | 638 |
| 450 | 20250404 | 112600 | 859206625 | 6890 | 6800 | 7000 | 6780 | 12800 |
| 451 | 20250404 | 112500 | 770660315 | 6800 | 6860 | 6890 | 6800 | 2070 |
| 452 | 20250404 | 112400 | 756484825 | 6860 | 6920 | 6930 | 6860 | 912 |
| 453 | 20250404 | 112300 | 750197995 | 6930 | 6920 | 6930 | 6870 | 2486 |
| 454 | 20250404 | 112200 | 733006185 | 6920 | 6840 | 6920 | 6830 | 2072 |
| 455 | 20250404 | 112100 | 718774185 | 6870 | 6830 | 6870 | 6820 | 1703 |
| 456 | 20250404 | 112000 | 707143385 | 6830 | 6880 | 6900 | 6830 | 629 |
| 457 | 20250404 | 111900 | 702821755 | 6900 | 6870 | 6900 | 6870 | 4611 |
| 458 | 20250404 | 111800 | 671098795 | 6870 | 6860 | 6880 | 6830 | 4558 |
| 459 | 20250404 | 111700 | 639818325 | 6840 | 6840 | 6860 | 6840 | 1627 |
| 460 | 20250404 | 111600 | 628685085 | 6860 | 6845 | 6860 | 6845 | 1130 |
| 461 | 20250404 | 111500 | 620942065 | 6830 | 6850 | 6850 | 6830 | 980 |
| 462 | 20250404 | 111400 | 614231065 | 6850 | 6840 | 6850 | 6840 | 1550 |
| 463 | 20250404 | 111300 | 603614765 | 6840 | 6830 | 6840 | 6770 | 3203 |
| 464 | 20250404 | 111200 | 581726755 | 6830 | 6820 | 6830 | 6820 | 1074 |
| 465 | 20250404 | 111100 | 574396365 | 6750 | 6750 | 6750 | 6750 | 20 |
| 466 | 20250404 | 111000 | 574261365 | 6820 | 6790 | 6820 | 6790 | 2229 |
| 467 | 20250404 | 110900 | 559069155 | 6780 | 6780 | 6780 | 6780 | 180 |
| 468 | 20250404 | 110800 | 557848755 | 6780 | 6740 | 6780 | 6740 | 19 |
| 469 | 20250404 | 110700 | 557719975 | 6780 | 6740 | 6780 | 6740 | 54 |
| 470 | 20250404 | 110600 | 557355095 | 6750 | 6760 | 6780 | 6750 | 2150 |
| 471 | 20250404 | 110500 | 542828095 | 6760 | 6750 | 6760 | 6750 | 162 |
| 472 | 20250404 | 110400 | 541734095 | 6740 | 6760 | 6760 | 6740 | 10 |
| 473 | 20250404 | 110300 | 541666605 | 6750 | 6810 | 6810 | 6750 | 2591 |
| 474 | 20250404 | 110200 | 524150785 | 6800 | 6820 | 6820 | 6800 | 2481 |
| 475 | 20250404 | 110100 | 507247565 | 6820 | 6780 | 6820 | 6780 | 1321 |
| 476 | 20250404 | 110000 | 498274775 | 6780 | 6780 | 6780 | 6780 | 3 |
| 477 | 20250404 | 105900 | 498254435 | 6760 | 6810 | 6810 | 6760 | 1746 |
| 478 | 20250404 | 105800 | 486386605 | 6810 | 6810 | 6810 | 6800 | 287 |
| 479 | 20250404 | 105700 | 484432335 | 6800 | 6800 | 6800 | 6800 | 33 |
| 480 | 20250404 | 105600 | 484207935 | 6800 | 6800 | 6800 | 6800 | 0 |
| 481 | 20250404 | 105500 | 484207935 | 6800 | 6800 | 6800 | 6800 | 114 |
| 482 | 20250404 | 105400 | 483432735 | 6810 | 6810 | 6810 | 6810 | 401 |
| 483 | 20250404 | 105300 | 480701925 | 6810 | 6810 | 6810 | 6800 | 1981 |
| 484 | 20250404 | 105200 | 467218845 | 6805 | 6805 | 6805 | 6805 | 10 |
| 485 | 20250404 | 105100 | 467150795 | 6805 | 6800 | 6805 | 6790 | 614 |
| 486 | 20250404 | 105000 | 462976535 | 6800 | 6800 | 6800 | 6800 | 0 |
| 487 | 20250404 | 104900 | 462976535 | 6800 | 6800 | 6800 | 6800 | 0 |
| 488 | 20250404 | 104800 | 462976535 | 6800 | 6790 | 6800 | 6790 | 103 |
| 489 | 20250404 | 104700 | 462276155 | 6790 | 6785 | 6790 | 6785 | 360 |
| 490 | 20250404 | 104600 | 459831805 | 6785 | 6785 | 6785 | 6785 | 121 |
| 491 | 20250404 | 104500 | 459010820 | 6785 | 6785 | 6785 | 6785 | 120 |
| 492 | 20250404 | 104400 | 458196620 | 6785 | 6790 | 6790 | 6785 | 116 |
| 493 | 20250404 | 104300 | 457409205 | 6785 | 6785 | 6790 | 6785 | 392 |
| 494 | 20250404 | 104200 | 454749480 | 6790 | 6780 | 6790 | 6780 | 3813 |
| 495 | 20250404 | 104100 | 428882580 | 6770 | 6760 | 6770 | 6760 | 893 |
| 496 | 20250404 | 104000 | 422844800 | 6760 | 6770 | 6770 | 6760 | 45 |
| 497 | 20250404 | 103900 | 422540500 | 6760 | 6760 | 6760 | 6760 | 118 |
| 498 | 20250404 | 103800 | 421742820 | 6750 | 6750 | 6750 | 6740 | 257 |
| 499 | 20250404 | 103700 | 420008670 | 6740 | 6740 | 6740 | 6740 | 600 |
| 500 | 20250404 | 103600 | 415964670 | 6740 | 6740 | 6740 | 6740 | 30 |
| 501 | 20250404 | 103500 | 415762470 | 6750 | 6750 | 6750 | 6750 | 46 |
| 502 | 20250404 | 103400 | 415451970 | 6750 | 6750 | 6750 | 6750 | 100 |
| 503 | 20250404 | 103300 | 414776970 | 6750 | 6750 | 6750 | 6750 | 20 |
| 504 | 20250404 | 103200 | 414641970 | 6750 | 6750 | 6750 | 6750 | 178 |
| 505 | 20250404 | 103100 | 413440470 | 6750 | 6750 | 6750 | 6750 | 10 |
| 506 | 20250404 | 103000 | 413372970 | 6750 | 6760 | 6760 | 6750 | 788 |
| 507 | 20250404 | 102900 | 408051290 | 6760 | 6760 | 6760 | 6760 | 171 |
| 508 | 20250404 | 102800 | 406895330 | 6760 | 6770 | 6770 | 6760 | 4000 |
| 509 | 20250404 | 102700 | 379834820 | 6760 | 6770 | 6770 | 6760 | 1500 |
| 510 | 20250404 | 102600 | 369689820 | 6780 | 6780 | 6780 | 6780 | 285 |
| 511 | 20250404 | 102500 | 367757520 | 6780 | 6790 | 6790 | 6780 | 230 |
| 512 | 20250404 | 102400 | 366197020 | 6790 | 6800 | 6800 | 6790 | 154 |
| 513 | 20250404 | 102300 | 365151320 | 6800 | 6800 | 6800 | 6800 | 177 |
| 514 | 20250404 | 102200 | 363947720 | 6800 | 6810 | 6810 | 6800 | 398 |
| 515 | 20250404 | 102100 | 361240120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 516 | 20250404 | 102000 | 361240120 | 6800 | 6800 | 6800 | 6800 | 11 |
| 517 | 20250404 | 101900 | 361165320 | 6800 | 6800 | 6800 | 6800 | 1 |
| 518 | 20250404 | 101800 | 361158520 | 6810 | 6810 | 6810 | 6810 | 104 |
| 519 | 20250404 | 101700 | 360450280 | 6810 | 6820 | 6820 | 6810 | 462 |
| 520 | 20250404 | 101600 | 357301060 | 6810 | 6800 | 6810 | 6800 | 325 |
| 521 | 20250404 | 101500 | 355088240 | 6800 | 6820 | 6820 | 6800 | 240 |
| 522 | 20250404 | 101400 | 353454140 | 6820 | 6820 | 6820 | 6820 | 1221 |
| 523 | 20250404 | 101300 | 345126920 | 6820 | 6800 | 6820 | 6800 | 2757 |
| 524 | 20250404 | 101200 | 326347180 | 6810 | 6800 | 6810 | 6800 | 22 |
| 525 | 20250404 | 101100 | 326197430 | 6810 | 6810 | 6810 | 6810 | 11 |
| 526 | 20250404 | 101000 | 326122520 | 6810 | 6790 | 6810 | 6790 | 2100 |
| 527 | 20250404 | 100900 | 311834550 | 6800 | 6770 | 6800 | 6770 | 2125 |
| 528 | 20250404 | 100800 | 297388300 | 6780 | 6790 | 6800 | 6780 | 1397 |
| 529 | 20250404 | 100700 | 287913010 | 6800 | 6790 | 6800 | 6790 | 1682 |
| 530 | 20250404 | 100600 | 276476010 | 6790 | 6790 | 6790 | 6790 | 192 |
| 531 | 20250404 | 100500 | 275172330 | 6790 | 6780 | 6790 | 6780 | 80 |
| 532 | 20250404 | 100400 | 274629250 | 6790 | 6790 | 6800 | 6790 | 508 |
| 533 | 20250404 | 100300 | 271179820 | 6800 | 6790 | 6800 | 6790 | 196 |
| 534 | 20250404 | 100200 | 269847090 | 6800 | 6790 | 6800 | 6790 | 912 |
| 535 | 20250404 | 100100 | 263652600 | 6800 | 6800 | 6800 | 6790 | 411 |
| 536 | 20250404 | 100000 | 260857810 | 6800 | 6800 | 6800 | 6790 | 230 |
| 537 | 20250404 | 095900 | 259295980 | 6800 | 6800 | 6800 | 6770 | 703 |
| 538 | 20250404 | 095800 | 254515610 | 6800 | 6800 | 6800 | 6800 | 1847 |
| 539 | 20250404 | 095700 | 241956010 | 6800 | 6760 | 6800 | 6760 | 1688 |
| 540 | 20250404 | 095600 | 230501270 | 6780 | 6760 | 6780 | 6760 | 570 |
| 541 | 20250404 | 095500 | 226638670 | 6770 | 6780 | 6780 | 6770 | 29 |
| 542 | 20250404 | 095400 | 226442150 | 6780 | 6780 | 6780 | 6780 | 2 |
| 543 | 20250404 | 095300 | 226428590 | 6780 | 6770 | 6780 | 6750 | 1565 |
| 544 | 20250404 | 095200 | 215852830 | 6770 | 6770 | 6780 | 6765 | 17 |
| 545 | 20250404 | 095100 | 215737615 | 6750 | 6750 | 6750 | 6750 | 0 |
| 546 | 20250404 | 095000 | 215737615 | 6750 | 6750 | 6750 | 6750 | 1 |
| 547 | 20250404 | 094900 | 215730865 | 6750 | 6750 | 6750 | 6750 | 0 |
| 548 | 20250404 | 094800 | 215730865 | 6750 | 6750 | 6750 | 6750 | 62 |
| 549 | 20250404 | 094700 | 215312365 | 6790 | 6790 | 6800 | 6770 | 4705 |
| 550 | 20250404 | 094600 | 183404255 | 6790 | 6740 | 6790 | 6740 | 1003 |
| 551 | 20250404 | 094500 | 176625345 | 6740 | 6740 | 6740 | 6740 | 1010 |
| 552 | 20250404 | 094400 | 169817945 | 6750 | 6730 | 6750 | 6730 | 737 |
| 553 | 20250404 | 094300 | 164847915 | 6720 | 6730 | 6730 | 6720 | 340 |
| 554 | 20250404 | 094200 | 162559915 | 6730 | 6750 | 6750 | 6720 | 198 |
| 555 | 20250404 | 094100 | 161227155 | 6750 | 6720 | 6750 | 6720 | 1063 |
| 556 | 20250404 | 094000 | 154055110 | 6720 | 6710 | 6730 | 6710 | 932 |
| 557 | 20250404 | 093900 | 147792420 | 6710 | 6690 | 6710 | 6690 | 1188 |
| 558 | 20250404 | 093800 | 139832980 | 6690 | 6680 | 6690 | 6680 | 190 |
| 559 | 20250404 | 093700 | 138562410 | 6670 | 6670 | 6670 | 6670 | 154 |
| 560 | 20250404 | 093600 | 137535230 | 6660 | 6660 | 6660 | 6660 | 106 |
| 561 | 20250404 | 093500 | 136829270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 562 | 20250404 | 093400 | 136829270 | 6630 | 6640 | 6640 | 6630 | 20 |
| 563 | 20250404 | 093300 | 136696530 | 6630 | 6630 | 6630 | 6630 | 14 |
| 564 | 20250404 | 093200 | 136603710 | 6660 | 6660 | 6660 | 6660 | 50 |
| 565 | 20250404 | 093100 | 136270710 | 6660 | 6660 | 6660 | 6660 | 107 |
| 566 | 20250404 | 093000 | 135558090 | 6660 | 6660 | 6660 | 6660 | 2 |
| 567 | 20250404 | 092900 | 135544770 | 6620 | 6640 | 6640 | 6620 | 3725 |
| 568 | 20250404 | 092800 | 110814390 | 6630 | 6630 | 6630 | 6630 | 167 |
| 569 | 20250404 | 092700 | 109707180 | 6630 | 6610 | 6630 | 6610 | 873 |
| 570 | 20250404 | 092600 | 103929270 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 571 | 20250404 | 092500 | 97339270 | 6590 | 6580 | 6590 | 6580 | 762 |
| 572 | 20250404 | 092400 | 92322690 | 6590 | 6600 | 6600 | 6590 | 262 |
| 573 | 20250404 | 092300 | 90596040 | 6590 | 6590 | 6590 | 6590 | 0 |
| 574 | 20250404 | 092200 | 90596040 | 6590 | 6600 | 6600 | 6590 | 130 |
| 575 | 20250404 | 092100 | 89739040 | 6610 | 6610 | 6610 | 6610 | 5 |
| 576 | 20250404 | 092000 | 89705990 | 6620 | 6620 | 6620 | 6620 | 10 |
| 577 | 20250404 | 091900 | 89639790 | 6630 | 6630 | 6630 | 6620 | 811 |
| 578 | 20250404 | 091800 | 84262970 | 6640 | 6630 | 6640 | 6630 | 184 |
| 579 | 20250404 | 091700 | 83042340 | 6560 | 6590 | 6590 | 6560 | 2868 |
| 580 | 20250404 | 091600 | 64145190 | 6590 | 6600 | 6600 | 6590 | 10 |
| 581 | 20250404 | 091500 | 64079280 | 6600 | 6590 | 6600 | 6590 | 476 |
| 582 | 20250404 | 091400 | 60939810 | 6580 | 6570 | 6580 | 6570 | 615 |
| 583 | 20250404 | 091300 | 56894800 | 6570 | 6560 | 6570 | 6560 | 220 |
| 584 | 20250404 | 091200 | 55451590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 585 | 20250404 | 091100 | 55451590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 586 | 20250404 | 091000 | 55451590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 587 | 20250404 | 090900 | 55451590 | 6530 | 6530 | 6530 | 6530 | 102 |
| 588 | 20250404 | 090800 | 54785530 | 6530 | 6540 | 6540 | 6530 | 10 |
| 589 | 20250404 | 090700 | 54720210 | 6550 | 6550 | 6560 | 6510 | 2373 |
| 590 | 20250404 | 090600 | 39236120 | 6550 | 6550 | 6550 | 6550 | 41 |
| 591 | 20250404 | 090500 | 38967570 | 6550 | 6550 | 6560 | 6550 | 59 |
| 592 | 20250404 | 090400 | 38580980 | 6550 | 6560 | 6560 | 6520 | 1829 |
| 593 | 20250404 | 090300 | 26638230 | 6560 | 6550 | 6560 | 6520 | 925 |
| 594 | 20250404 | 090200 | 20597000 | 6550 | 6580 | 6580 | 6550 | 1784 |
| 595 | 20250404 | 090100 | 8881880 | 6590 | 6590 | 6590 | 6580 | 757 |
| 596 | 20250404 | 090000 | 3895270 | 6590 | 6590 | 6600 | 6590 | 591 |