28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 183300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 3 | 20250404 | 183200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20250404 | 183100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20250404 | 183000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20250404 | 182900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20250404 | 182800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20250404 | 182700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20250404 | 182600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20250404 | 182500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20250404 | 182400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20250404 | 182300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20250404 | 182200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20250404 | 182100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20250404 | 182000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20250404 | 181900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20250404 | 181800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20250404 | 181700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20250404 | 181600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20250404 | 181500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20250404 | 181400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20250404 | 181300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20250404 | 181200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20250404 | 181100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20250404 | 181000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20250404 | 180900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20250404 | 180800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20250404 | 180700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20250404 | 180600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20250404 | 180500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20250404 | 180400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20250404 | 180300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 33 | 20250404 | 180200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20250404 | 180100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20250404 | 180000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20250404 | 175900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20250404 | 175800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20250404 | 175700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20250404 | 175600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20250404 | 175500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20250404 | 175400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20250404 | 175300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20250404 | 175200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20250404 | 175100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20250404 | 175000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20250404 | 174900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20250404 | 174800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20250404 | 174700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20250404 | 174600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20250404 | 174500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20250404 | 174400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20250404 | 174300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20250404 | 174200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20250404 | 174100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20250404 | 174000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20250404 | 173900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20250404 | 173800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20250404 | 173700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20250404 | 173600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20250404 | 173500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20250404 | 173400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20250404 | 173300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 63 | 20250404 | 173200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20250404 | 173100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20250404 | 173000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20250404 | 172900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20250404 | 172800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20250404 | 172700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20250404 | 172600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20250404 | 172500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20250404 | 172400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20250404 | 172300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20250404 | 172200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20250404 | 172100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20250404 | 172000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20250404 | 171900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20250404 | 171800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20250404 | 171700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20250404 | 171600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20250404 | 171500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20250404 | 171400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20250404 | 171300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20250404 | 171200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20250404 | 171100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20250404 | 171000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20250404 | 170900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20250404 | 170800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20250404 | 170700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20250404 | 170600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20250404 | 170500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20250404 | 170400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20250404 | 170300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 93 | 20250404 | 170200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20250404 | 170100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20250404 | 170000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20250404 | 165900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20250404 | 165800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20250404 | 165700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20250404 | 165600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20250404 | 165500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20250404 | 165400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20250404 | 165300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20250404 | 165200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20250404 | 165100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20250404 | 165000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20250404 | 164900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20250404 | 164800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20250404 | 164700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20250404 | 164600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20250404 | 164500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20250404 | 164400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20250404 | 164300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20250404 | 164200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20250404 | 164100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20250404 | 164000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20250404 | 163900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20250404 | 163800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20250404 | 163700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20250404 | 163600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20250404 | 163500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20250404 | 163400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20250404 | 163300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 123 | 20250404 | 163200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20250404 | 163100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20250404 | 163000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20250404 | 162900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20250404 | 162800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20250404 | 162700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20250404 | 162600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20250404 | 162500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20250404 | 162400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20250404 | 162300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20250404 | 162200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20250404 | 162100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20250404 | 162000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20250404 | 161900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20250404 | 161800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20250404 | 161700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20250404 | 161600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20250404 | 161500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20250404 | 161400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20250404 | 161300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20250404 | 161200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20250404 | 161100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20250404 | 161000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20250404 | 160900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20250404 | 160800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20250404 | 160700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20250404 | 160600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20250404 | 160500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20250404 | 160400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20250404 | 160300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 153 | 20250404 | 160200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20250404 | 160100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20250404 | 160000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20250404 | 155900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20250404 | 155800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20250404 | 155700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20250404 | 155600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20250404 | 155500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20250404 | 155400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20250404 | 155300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20250404 | 155200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20250404 | 155100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20250404 | 155000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20250404 | 154900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20250404 | 154800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20250404 | 154700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20250404 | 154600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20250404 | 154500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20250404 | 154400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20250404 | 154300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20250404 | 154200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20250404 | 154100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20250404 | 154000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20250404 | 153900 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20250404 | 153800 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20250404 | 153700 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20250404 | 153600 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20250404 | 153500 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20250404 | 153400 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20250404 | 153300 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 183 | 20250404 | 153200 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20250404 | 153100 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20250404 | 153000 | 2328409635 | 6940 | 6940 | 6940 | 6940 | 2636 |
| 186 | 20250404 | 152900 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20250404 | 152800 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20250404 | 152700 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20250404 | 152600 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20250404 | 152500 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20250404 | 152400 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20250404 | 152300 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20250404 | 152200 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20250404 | 152100 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20250404 | 152000 | 2310115795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20250404 | 151900 | 2310115795 | 6970 | 6970 | 7000 | 6970 | 274 |
| 197 | 20250404 | 151800 | 2308205985 | 6970 | 7010 | 7010 | 6970 | 2528 |
| 198 | 20250404 | 151700 | 2290569255 | 7010 | 6980 | 7020 | 6980 | 4123 |
| 199 | 20250404 | 151600 | 2261787975 | 6990 | 7020 | 7020 | 6990 | 405 |
| 200 | 20250404 | 151500 | 2258956995 | 6990 | 7010 | 7010 | 6990 | 364 |
| 201 | 20250404 | 151400 | 2256411935 | 7020 | 7010 | 7020 | 7010 | 620 |
| 202 | 20250404 | 151300 | 2252062695 | 7010 | 7000 | 7010 | 7000 | 664 |
| 203 | 20250404 | 151200 | 2247414055 | 7000 | 7000 | 7000 | 6990 | 901 |
| 204 | 20250404 | 151100 | 2241114555 | 7010 | 7010 | 7010 | 7010 | 14 |
| 205 | 20250404 | 151000 | 2241016415 | 7010 | 7000 | 7010 | 7000 | 500 |
| 206 | 20250404 | 150900 | 2237514635 | 7000 | 6990 | 7000 | 6990 | 188 |
| 207 | 20250404 | 150800 | 2236200155 | 7020 | 7020 | 7020 | 7020 | 22 |
| 208 | 20250404 | 150700 | 2236045715 | 7020 | 6990 | 7020 | 6990 | 1026 |
| 209 | 20250404 | 150600 | 2228872655 | 7010 | 7010 | 7020 | 7010 | 1119 |
| 210 | 20250404 | 150500 | 2221028125 | 7010 | 7010 | 7010 | 7010 | 201 |
| 211 | 20250404 | 150400 | 2219619115 | 7010 | 7010 | 7010 | 7010 | 1168 |
| 212 | 20250404 | 150300 | 2211431435 | 7010 | 7000 | 7010 | 7000 | 94 |
| 213 | 20250404 | 150200 | 2210772995 | 7010 | 7000 | 7010 | 6980 | 549 |
| 214 | 20250404 | 150100 | 2206930695 | 7000 | 6990 | 7000 | 6990 | 153 |
| 215 | 20250404 | 150000 | 2205860945 | 6990 | 6970 | 6990 | 6970 | 563 |
| 216 | 20250404 | 145900 | 2201931925 | 6950 | 6980 | 6980 | 6950 | 1558 |
| 217 | 20250404 | 145800 | 2191088895 | 6980 | 6970 | 6980 | 6970 | 578 |
| 218 | 20250404 | 145700 | 2187059245 | 6950 | 6960 | 6960 | 6950 | 62 |
| 219 | 20250404 | 145600 | 2186628185 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20250404 | 145500 | 2186628185 | 6950 | 6960 | 6960 | 6950 | 2 |
| 221 | 20250404 | 145400 | 2186614275 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20250404 | 145300 | 2186614275 | 6960 | 6950 | 6960 | 6950 | 383 |
| 223 | 20250404 | 145200 | 2183951905 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20250404 | 145100 | 2183951905 | 6930 | 6930 | 6930 | 6930 | 150 |
| 225 | 20250404 | 145000 | 2182912405 | 6930 | 6930 | 6930 | 6930 | 50 |
| 226 | 20250404 | 144900 | 2182565905 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20250404 | 144800 | 2182565905 | 6950 | 6950 | 6950 | 6950 | 10 |
| 228 | 20250404 | 144700 | 2182496405 | 6930 | 6930 | 6930 | 6930 | 2 |
| 229 | 20250404 | 144600 | 2182482545 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20250404 | 144500 | 2182482545 | 6950 | 6930 | 6950 | 6930 | 824 |
| 231 | 20250404 | 144400 | 2176771125 | 6930 | 6930 | 6930 | 6930 | 4 |
| 232 | 20250404 | 144300 | 2176743405 | 6930 | 6930 | 6930 | 6930 | 85 |
| 233 | 20250404 | 144200 | 2176154355 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20250404 | 144100 | 2176154355 | 6930 | 6930 | 6930 | 6930 | 0 |
| 235 | 20250404 | 144000 | 2176154355 | 6930 | 6920 | 6930 | 6920 | 750 |
| 236 | 20250404 | 143900 | 2170962565 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20250404 | 143800 | 2170962565 | 6930 | 6930 | 6930 | 6930 | 3 |
| 238 | 20250404 | 143700 | 2170941775 | 6930 | 6930 | 6930 | 6930 | 30 |
| 239 | 20250404 | 143600 | 2170733875 | 6930 | 6930 | 6930 | 6930 | 146 |
| 240 | 20250404 | 143500 | 2169722095 | 6930 | 6930 | 6930 | 6930 | 63 |
| 241 | 20250404 | 143400 | 2169285505 | 6950 | 6930 | 6950 | 6930 | 201 |
| 242 | 20250404 | 143300 | 2167892555 | 6930 | 6930 | 6930 | 6930 | 0 |
| 243 | 20250404 | 143200 | 2167892555 | 6930 | 6930 | 6930 | 6930 | 1 |
| 244 | 20250404 | 143100 | 2167885625 | 6930 | 6940 | 6940 | 6930 | 30 |
| 245 | 20250404 | 143000 | 2167677695 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20250404 | 142900 | 2167677695 | 6950 | 6950 | 6950 | 6950 | 1 |
| 247 | 20250404 | 142800 | 2167670745 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20250404 | 142700 | 2167670745 | 6950 | 6940 | 6950 | 6940 | 533 |
| 249 | 20250404 | 142600 | 2163971665 | 6940 | 6940 | 6940 | 6940 | 101 |
| 250 | 20250404 | 142500 | 2163270725 | 6920 | 6910 | 6920 | 6910 | 246 |
| 251 | 20250404 | 142400 | 2161570735 | 6900 | 6910 | 6910 | 6900 | 210 |
| 252 | 20250404 | 142300 | 2160120595 | 6920 | 6900 | 6920 | 6900 | 38 |
| 253 | 20250404 | 142200 | 2159858375 | 6920 | 6930 | 6930 | 6910 | 1390 |
| 254 | 20250404 | 142100 | 2150248985 | 6930 | 6930 | 6930 | 6930 | 72 |
| 255 | 20250404 | 142000 | 2149750025 | 6930 | 6930 | 6930 | 6930 | 1 |
| 256 | 20250404 | 141900 | 2149743095 | 6920 | 6920 | 6920 | 6920 | 101 |
| 257 | 20250404 | 141800 | 2149044175 | 6900 | 6910 | 6910 | 6900 | 309 |
| 258 | 20250404 | 141700 | 2146911905 | 6920 | 6920 | 6920 | 6920 | 2 |
| 259 | 20250404 | 141600 | 2146898065 | 6940 | 6940 | 6940 | 6940 | 0 |
| 260 | 20250404 | 141500 | 2146898065 | 6940 | 6940 | 6940 | 6940 | 0 |
| 261 | 20250404 | 141400 | 2146898065 | 6940 | 6910 | 6940 | 6900 | 5289 |
| 262 | 20250404 | 141300 | 2110388655 | 6940 | 6920 | 6940 | 6920 | 31 |
| 263 | 20250404 | 141200 | 2110174035 | 6920 | 6940 | 6940 | 6910 | 197 |
| 264 | 20250404 | 141100 | 2108812725 | 6910 | 6910 | 6910 | 6910 | 1 |
| 265 | 20250404 | 141000 | 2108805815 | 6920 | 6920 | 6920 | 6920 | 0 |
| 266 | 20250404 | 140900 | 2108805815 | 6920 | 6920 | 6920 | 6920 | 202 |
| 267 | 20250404 | 140800 | 2107407975 | 6910 | 6940 | 6940 | 6910 | 364 |
| 268 | 20250404 | 140700 | 2104885095 | 6940 | 6940 | 6940 | 6940 | 11 |
| 269 | 20250404 | 140600 | 2104808755 | 6940 | 6960 | 6960 | 6940 | 161 |
| 270 | 20250404 | 140500 | 2103691395 | 6960 | 6910 | 6960 | 6910 | 2552 |
| 271 | 20250404 | 140400 | 2086011425 | 6890 | 6910 | 6910 | 6890 | 309 |
| 272 | 20250404 | 140300 | 2083882395 | 6890 | 6900 | 6900 | 6890 | 18 |
| 273 | 20250404 | 140200 | 2083758305 | 6920 | 6900 | 6920 | 6900 | 121 |
| 274 | 20250404 | 140100 | 2082923065 | 6910 | 6880 | 6910 | 6880 | 78 |
| 275 | 20250404 | 140000 | 2082384145 | 6870 | 6910 | 6930 | 6870 | 2147 |
| 276 | 20250404 | 135900 | 2067584585 | 6940 | 6910 | 6940 | 6910 | 101 |
| 277 | 20250404 | 135800 | 2066886645 | 6940 | 6940 | 6940 | 6940 | 0 |
| 278 | 20250404 | 135700 | 2066886645 | 6940 | 6920 | 6940 | 6910 | 3555 |
| 279 | 20250404 | 135600 | 2042308855 | 6930 | 6930 | 6930 | 6920 | 107 |
| 280 | 20250404 | 135500 | 2041567645 | 6920 | 6920 | 6930 | 6920 | 567 |
| 281 | 20250404 | 135400 | 2037643895 | 6930 | 6920 | 6930 | 6920 | 12 |
| 282 | 20250404 | 135300 | 2037560785 | 6920 | 6920 | 6920 | 6920 | 39 |
| 283 | 20250404 | 135200 | 2037290905 | 6920 | 6910 | 6920 | 6910 | 430 |
| 284 | 20250404 | 135100 | 2034318445 | 6920 | 6920 | 6920 | 6920 | 18 |
| 285 | 20250404 | 135000 | 2034193885 | 6930 | 6920 | 6930 | 6910 | 1425 |
| 286 | 20250404 | 134900 | 2024337455 | 6930 | 6930 | 6930 | 6930 | 0 |
| 287 | 20250404 | 134800 | 2024337455 | 6930 | 6920 | 6930 | 6920 | 269 |
| 288 | 20250404 | 134700 | 2022475965 | 6930 | 6940 | 6940 | 6930 | 102 |
| 289 | 20250404 | 134600 | 2021768905 | 6960 | 6960 | 6960 | 6960 | 0 |
| 290 | 20250404 | 134500 | 2021768905 | 6960 | 6960 | 6960 | 6960 | 0 |
| 291 | 20250404 | 134400 | 2021768905 | 6960 | 6940 | 6960 | 6940 | 106 |
| 292 | 20250404 | 134300 | 2021033145 | 6940 | 6940 | 6940 | 6940 | 1 |
| 293 | 20250404 | 134200 | 2021026205 | 6940 | 6950 | 6950 | 6930 | 2662 |
| 294 | 20250404 | 134100 | 2002573245 | 6970 | 6970 | 6970 | 6970 | 0 |
| 295 | 20250404 | 134000 | 2002573245 | 6970 | 6970 | 6970 | 6970 | 17 |
| 296 | 20250404 | 133900 | 2002454755 | 6970 | 6970 | 6970 | 6970 | 0 |
| 297 | 20250404 | 133800 | 2002454755 | 6970 | 6950 | 6970 | 6950 | 30 |
| 298 | 20250404 | 133700 | 2002246235 | 6940 | 6950 | 6950 | 6940 | 220 |
| 299 | 20250404 | 133600 | 2000718735 | 6940 | 6940 | 6940 | 6940 | 0 |
| 300 | 20250404 | 133500 | 2000718735 | 6940 | 6950 | 6950 | 6940 | 210 |
| 301 | 20250404 | 133400 | 1999261285 | 6970 | 6970 | 6970 | 6970 | 14 |
| 302 | 20250404 | 133300 | 1999163705 | 6950 | 6950 | 6950 | 6950 | 260 |
| 303 | 20250404 | 133200 | 1997356705 | 6960 | 6960 | 6960 | 6960 | 8 |
| 304 | 20250404 | 133100 | 1997301025 | 6970 | 6970 | 6970 | 6970 | 0 |
| 305 | 20250404 | 133000 | 1997301025 | 6970 | 6970 | 6970 | 6970 | 0 |
| 306 | 20250404 | 132900 | 1997301025 | 6970 | 6970 | 6970 | 6970 | 0 |
| 307 | 20250404 | 132800 | 1997301025 | 6970 | 6940 | 6970 | 6940 | 201 |
| 308 | 20250404 | 132700 | 1995906055 | 6930 | 6980 | 6980 | 6930 | 1266 |
| 309 | 20250404 | 132600 | 1987119095 | 6980 | 6980 | 6980 | 6980 | 1 |
| 310 | 20250404 | 132500 | 1987112115 | 6980 | 6980 | 6980 | 6980 | 1 |
| 311 | 20250404 | 132400 | 1987105135 | 6960 | 6960 | 6960 | 6960 | 146 |
| 312 | 20250404 | 132300 | 1986088975 | 6980 | 6990 | 6990 | 6950 | 988 |
| 313 | 20250404 | 132200 | 1979216665 | 6990 | 6990 | 7000 | 6990 | 120 |
| 314 | 20250404 | 132100 | 1978377665 | 6990 | 6990 | 6990 | 6990 | 20 |
| 315 | 20250404 | 132000 | 1978237865 | 6990 | 6990 | 6990 | 6990 | 286 |
| 316 | 20250404 | 131900 | 1976238725 | 6990 | 6990 | 6990 | 6990 | 1 |
| 317 | 20250404 | 131800 | 1976231735 | 6970 | 6970 | 6970 | 6970 | 311 |
| 318 | 20250404 | 131700 | 1974064065 | 6960 | 6960 | 6960 | 6960 | 1 |
| 319 | 20250404 | 131600 | 1974057105 | 6970 | 6980 | 6980 | 6970 | 1424 |
| 320 | 20250404 | 131500 | 1964129965 | 7000 | 6980 | 7000 | 6980 | 26 |
| 321 | 20250404 | 131400 | 1963948205 | 7000 | 6980 | 7000 | 6980 | 1262 |
| 322 | 20250404 | 131300 | 1955117445 | 6990 | 6990 | 6990 | 6990 | 350 |
| 323 | 20250404 | 131200 | 1952670945 | 6990 | 6990 | 6990 | 6990 | 1 |
| 324 | 20250404 | 131100 | 1952663955 | 6970 | 6970 | 6970 | 6970 | 176 |
| 325 | 20250404 | 131000 | 1951437235 | 6990 | 6990 | 6990 | 6970 | 241 |
| 326 | 20250404 | 130900 | 1949757425 | 6970 | 6970 | 6970 | 6970 | 244 |
| 327 | 20250404 | 130800 | 1948056745 | 7010 | 6980 | 7010 | 6980 | 268 |
| 328 | 20250404 | 130700 | 1946178755 | 7020 | 7020 | 7020 | 7020 | 1 |
| 329 | 20250404 | 130600 | 1946171735 | 7020 | 7020 | 7020 | 7020 | 1 |
| 330 | 20250404 | 130500 | 1946164715 | 6970 | 6970 | 6970 | 6970 | 0 |
| 331 | 20250404 | 130400 | 1946164715 | 6970 | 6970 | 6970 | 6970 | 50 |
| 332 | 20250404 | 130300 | 1945816215 | 6970 | 6990 | 6990 | 6970 | 2315 |
| 333 | 20250404 | 130200 | 1929669625 | 7000 | 7040 | 7040 | 7000 | 1067 |
| 334 | 20250404 | 130100 | 1922191645 | 7020 | 7020 | 7020 | 7020 | 5 |
| 335 | 20250404 | 130000 | 1922156545 | 7010 | 7010 | 7010 | 7010 | 0 |
| 336 | 20250404 | 125900 | 1922156545 | 7010 | 7040 | 7040 | 7010 | 34 |
| 337 | 20250404 | 125800 | 1921918025 | 7040 | 7030 | 7060 | 7030 | 1132 |
| 338 | 20250404 | 125700 | 1913947245 | 7040 | 7050 | 7050 | 7030 | 59 |
| 339 | 20250404 | 125600 | 1913532005 | 7050 | 7000 | 7050 | 7000 | 2737 |
| 340 | 20250404 | 125500 | 1894282475 | 6990 | 6980 | 6990 | 6980 | 54 |
| 341 | 20250404 | 125400 | 1893905125 | 6980 | 6980 | 6980 | 6980 | 0 |
| 342 | 20250404 | 125300 | 1893905125 | 6980 | 6980 | 6980 | 6980 | 721 |
| 343 | 20250404 | 125200 | 1888872545 | 6970 | 6950 | 6980 | 6940 | 3361 |
| 344 | 20250404 | 125100 | 1865476035 | 6970 | 6970 | 6970 | 6970 | 0 |
| 345 | 20250404 | 125000 | 1865476035 | 6970 | 6950 | 6970 | 6950 | 1201 |
| 346 | 20250404 | 124900 | 1857105305 | 6950 | 6950 | 6950 | 6940 | 1370 |
| 347 | 20250404 | 124800 | 1847584525 | 6950 | 6950 | 6950 | 6950 | 0 |
| 348 | 20250404 | 124700 | 1847584525 | 6950 | 6950 | 6950 | 6950 | 0 |
| 349 | 20250404 | 124600 | 1847584525 | 6950 | 6950 | 6950 | 6950 | 238 |
| 350 | 20250404 | 124500 | 1845930425 | 6950 | 6950 | 6950 | 6950 | 447 |
| 351 | 20250404 | 124400 | 1842823775 | 6930 | 6970 | 6970 | 6930 | 144 |
| 352 | 20250404 | 124300 | 1841824275 | 6950 | 6970 | 6970 | 6950 | 224 |
| 353 | 20250404 | 124200 | 1840267035 | 6970 | 6950 | 6970 | 6950 | 26 |
| 354 | 20250404 | 124100 | 1840085875 | 6980 | 6940 | 6980 | 6940 | 730 |
| 355 | 20250404 | 124000 | 1834997455 | 6950 | 6950 | 6950 | 6950 | 90 |
| 356 | 20250404 | 123900 | 1834371955 | 6950 | 6940 | 6950 | 6940 | 1498 |
| 357 | 20250404 | 123800 | 1823961785 | 6950 | 6950 | 6950 | 6950 | 146 |
| 358 | 20250404 | 123700 | 1822947085 | 6960 | 6950 | 6960 | 6950 | 202 |
| 359 | 20250404 | 123600 | 1821542085 | 6950 | 6930 | 6950 | 6930 | 130 |
| 360 | 20250404 | 123500 | 1820639835 | 6920 | 6920 | 6920 | 6920 | 330 |
| 361 | 20250404 | 123400 | 1818356235 | 6930 | 6950 | 6950 | 6930 | 100 |
| 362 | 20250404 | 123300 | 1817662235 | 6950 | 6940 | 6950 | 6940 | 150 |
| 363 | 20250404 | 123200 | 1816620265 | 6910 | 6920 | 6920 | 6910 | 219 |
| 364 | 20250404 | 123100 | 1815105625 | 6920 | 6930 | 6930 | 6920 | 84 |
| 365 | 20250404 | 123000 | 1814524155 | 6930 | 6940 | 6950 | 6930 | 654 |
| 366 | 20250404 | 122900 | 1809981505 | 6940 | 6930 | 6950 | 6930 | 582 |
| 367 | 20250404 | 122800 | 1805946555 | 6920 | 6910 | 6920 | 6910 | 777 |
| 368 | 20250404 | 122700 | 1800572425 | 6910 | 6910 | 6910 | 6900 | 41 |
| 369 | 20250404 | 122600 | 1800289365 | 6910 | 6890 | 6910 | 6890 | 890 |
| 370 | 20250404 | 122500 | 1794153215 | 6900 | 6890 | 6900 | 6890 | 35 |
| 371 | 20250404 | 122400 | 1793912035 | 6900 | 6900 | 6900 | 6900 | 0 |
| 372 | 20250404 | 122300 | 1793912035 | 6900 | 6900 | 6900 | 6900 | 0 |
| 373 | 20250404 | 122200 | 1793912035 | 6900 | 6900 | 6900 | 6900 | 31 |
| 374 | 20250404 | 122100 | 1793698135 | 6900 | 6890 | 6900 | 6890 | 358 |
| 375 | 20250404 | 122000 | 1791229415 | 6890 | 6890 | 6890 | 6890 | 10 |
| 376 | 20250404 | 121900 | 1791160515 | 6880 | 6880 | 6880 | 6880 | 0 |
| 377 | 20250404 | 121800 | 1791160515 | 6880 | 6880 | 6880 | 6880 | 60 |
| 378 | 20250404 | 121700 | 1790747715 | 6900 | 6900 | 6900 | 6900 | 0 |
| 379 | 20250404 | 121600 | 1790747715 | 6900 | 6900 | 6900 | 6900 | 1 |
| 380 | 20250404 | 121500 | 1790740815 | 6880 | 6880 | 6880 | 6880 | 4 |
| 381 | 20250404 | 121400 | 1790713295 | 6880 | 6900 | 6900 | 6880 | 30 |
| 382 | 20250404 | 121300 | 1790506875 | 6880 | 6890 | 6890 | 6880 | 2660 |
| 383 | 20250404 | 121200 | 1772205915 | 6890 | 6890 | 6890 | 6890 | 0 |
| 384 | 20250404 | 121100 | 1772205915 | 6890 | 6890 | 6890 | 6890 | 385 |
| 385 | 20250404 | 121000 | 1769553265 | 6880 | 6910 | 6910 | 6880 | 8059 |
| 386 | 20250404 | 120900 | 1713955385 | 6930 | 6910 | 6930 | 6900 | 238 |
| 387 | 20250404 | 120800 | 1712312055 | 6930 | 6900 | 6930 | 6900 | 157 |
| 388 | 20250404 | 120700 | 1711228725 | 6930 | 6910 | 6930 | 6890 | 745 |
| 389 | 20250404 | 120600 | 1706082645 | 6910 | 6910 | 6910 | 6910 | 1 |
| 390 | 20250404 | 120500 | 1706075735 | 6900 | 6900 | 6900 | 6890 | 329 |
| 391 | 20250404 | 120400 | 1703806885 | 6900 | 6900 | 6900 | 6900 | 1261 |
| 392 | 20250404 | 120300 | 1695105985 | 6900 | 6910 | 6920 | 6900 | 307 |
| 393 | 20250404 | 120200 | 1692982015 | 6910 | 6900 | 6910 | 6900 | 176 |
| 394 | 20250404 | 120100 | 1691765885 | 6910 | 6910 | 6910 | 6910 | 489 |
| 395 | 20250404 | 120000 | 1688386895 | 6900 | 6900 | 6900 | 6900 | 209 |
| 396 | 20250404 | 115900 | 1686944795 | 6900 | 6900 | 6900 | 6900 | 35 |
| 397 | 20250404 | 115800 | 1686703295 | 6900 | 6900 | 6900 | 6900 | 20 |
| 398 | 20250404 | 115700 | 1686565295 | 6900 | 6900 | 6900 | 6900 | 497 |
| 399 | 20250404 | 115600 | 1683135995 | 6900 | 6910 | 6910 | 6900 | 928 |
| 400 | 20250404 | 115500 | 1676726795 | 6910 | 6920 | 6920 | 6910 | 1625 |
| 401 | 20250404 | 115400 | 1665495135 | 6920 | 6920 | 6920 | 6920 | 0 |
| 402 | 20250404 | 115300 | 1665495135 | 6920 | 6920 | 6940 | 6920 | 1571 |
| 403 | 20250404 | 115200 | 1654618505 | 6930 | 6930 | 6930 | 6920 | 96 |
| 404 | 20250404 | 115100 | 1653953835 | 6920 | 6950 | 6950 | 6920 | 108 |
| 405 | 20250404 | 115000 | 1653204315 | 6920 | 6920 | 6940 | 6920 | 650 |
| 406 | 20250404 | 114900 | 1648704315 | 6930 | 6940 | 6940 | 6930 | 21 |
| 407 | 20250404 | 114800 | 1648558715 | 6940 | 6940 | 6940 | 6940 | 3 |
| 408 | 20250404 | 114700 | 1648537895 | 6930 | 6910 | 6940 | 6910 | 600 |
| 409 | 20250404 | 114600 | 1644384865 | 6940 | 6910 | 6940 | 6910 | 552 |
| 410 | 20250404 | 114500 | 1640561545 | 6900 | 6880 | 6910 | 6860 | 985 |
| 411 | 20250404 | 114400 | 1633779435 | 6890 | 6900 | 6900 | 6860 | 380 |
| 412 | 20250404 | 114300 | 1631166205 | 6930 | 6920 | 6930 | 6700 | 10351 |
| 413 | 20250404 | 114200 | 1560718035 | 6920 | 6910 | 6920 | 6890 | 250 |
| 414 | 20250404 | 114100 | 1558991845 | 6900 | 6900 | 6900 | 6900 | 154 |
| 415 | 20250404 | 114000 | 1557929245 | 6900 | 6910 | 6910 | 6900 | 702 |
| 416 | 20250404 | 113900 | 1553084175 | 6900 | 6900 | 6900 | 6890 | 265 |
| 417 | 20250404 | 113800 | 1551257545 | 6910 | 6900 | 6910 | 6900 | 20 |
| 418 | 20250404 | 113700 | 1551119445 | 6910 | 6890 | 6910 | 6870 | 861 |
| 419 | 20250404 | 113600 | 1545192545 | 6870 | 6910 | 6910 | 6870 | 1167 |
| 420 | 20250404 | 113500 | 1537158215 | 6910 | 6890 | 6910 | 6870 | 396 |
| 421 | 20250404 | 113400 | 1534430575 | 6850 | 6890 | 6890 | 6850 | 25 |
| 422 | 20250404 | 113300 | 1534258725 | 6890 | 6850 | 6890 | 6850 | 181 |
| 423 | 20250404 | 113200 | 1533018835 | 6870 | 6860 | 6870 | 6860 | 266 |
| 424 | 20250404 | 113100 | 1531192825 | 6860 | 6850 | 6860 | 6840 | 258 |
| 425 | 20250404 | 113000 | 1529425565 | 6870 | 6860 | 6870 | 6850 | 482 |
| 426 | 20250404 | 112900 | 1526117815 | 6860 | 6870 | 6870 | 6860 | 802 |
| 427 | 20250404 | 112800 | 1520609765 | 6870 | 6870 | 6870 | 6870 | 195 |
| 428 | 20250404 | 112700 | 1519270115 | 6900 | 6870 | 6900 | 6870 | 251 |
| 429 | 20250404 | 112600 | 1517545535 | 6880 | 6890 | 6910 | 6880 | 267 |
| 430 | 20250404 | 112500 | 1515708045 | 6930 | 6900 | 6930 | 6880 | 1001 |
| 431 | 20250404 | 112400 | 1508809955 | 6930 | 6940 | 6960 | 6930 | 899 |
| 432 | 20250404 | 112300 | 1502574915 | 6960 | 6970 | 6980 | 6940 | 1670 |
| 433 | 20250404 | 112200 | 1490949425 | 6950 | 6940 | 6960 | 6940 | 1143 |
| 434 | 20250404 | 112100 | 1483000545 | 6930 | 6890 | 6930 | 6890 | 108 |
| 435 | 20250404 | 112000 | 1482252185 | 6930 | 6920 | 6930 | 6920 | 100 |
| 436 | 20250404 | 111900 | 1481559435 | 6920 | 6870 | 6920 | 6860 | 2122 |
| 437 | 20250404 | 111800 | 1466926555 | 6890 | 6950 | 6950 | 6890 | 5321 |
| 438 | 20250404 | 111700 | 1430139905 | 6980 | 6960 | 6980 | 6960 | 1272 |
| 439 | 20250404 | 111600 | 1421274925 | 6970 | 6970 | 6980 | 6950 | 1868 |
| 440 | 20250404 | 111500 | 1408274925 | 6970 | 6970 | 6970 | 6950 | 1870 |
| 441 | 20250404 | 111400 | 1395256425 | 6970 | 6960 | 6970 | 6950 | 1360 |
| 442 | 20250404 | 111300 | 1385784815 | 6960 | 6940 | 6960 | 6920 | 1192 |
| 443 | 20250404 | 111200 | 1377500225 | 6910 | 6920 | 6930 | 6910 | 428 |
| 444 | 20250404 | 111100 | 1374540325 | 6930 | 6930 | 6940 | 6900 | 1768 |
| 445 | 20250404 | 111000 | 1362327875 | 6920 | 6880 | 6920 | 6870 | 1328 |
| 446 | 20250404 | 110900 | 1353166765 | 6870 | 6870 | 6880 | 6870 | 857 |
| 447 | 20250404 | 110800 | 1347275445 | 6870 | 6870 | 6870 | 6870 | 339 |
| 448 | 20250404 | 110700 | 1344946515 | 6860 | 6810 | 6860 | 6810 | 854 |
| 449 | 20250404 | 110600 | 1339108875 | 6810 | 6820 | 6820 | 6810 | 153 |
| 450 | 20250404 | 110500 | 1338066805 | 6810 | 6810 | 6810 | 6810 | 7 |
| 451 | 20250404 | 110400 | 1338019135 | 6790 | 6850 | 6850 | 6790 | 5130 |
| 452 | 20250404 | 110300 | 1303024295 | 6850 | 6850 | 6850 | 6850 | 24 |
| 453 | 20250404 | 110200 | 1302859895 | 6870 | 6850 | 6870 | 6850 | 124 |
| 454 | 20250404 | 110100 | 1302010315 | 6840 | 6870 | 6870 | 6840 | 2000 |
| 455 | 20250404 | 110000 | 1288305815 | 6870 | 6880 | 6880 | 6870 | 632 |
| 456 | 20250404 | 105900 | 1283962965 | 6880 | 6880 | 6880 | 6880 | 164 |
| 457 | 20250404 | 105800 | 1282834645 | 6870 | 6870 | 6870 | 6870 | 700 |
| 458 | 20250404 | 105700 | 1278025645 | 6870 | 6910 | 6910 | 6870 | 2544 |
| 459 | 20250404 | 105600 | 1260490825 | 6910 | 6920 | 6920 | 6910 | 64 |
| 460 | 20250404 | 105500 | 1260048245 | 6940 | 6940 | 6940 | 6940 | 0 |
| 461 | 20250404 | 105400 | 1260048245 | 6940 | 6930 | 6940 | 6930 | 240 |
| 462 | 20250404 | 105300 | 1258383815 | 6940 | 6940 | 6940 | 6940 | 123 |
| 463 | 20250404 | 105200 | 1257530195 | 6940 | 6900 | 6940 | 6890 | 1629 |
| 464 | 20250404 | 105100 | 1246280025 | 6910 | 6910 | 6910 | 6910 | 70 |
| 465 | 20250404 | 105000 | 1245796325 | 6910 | 6910 | 6910 | 6900 | 404 |
| 466 | 20250404 | 104900 | 1243004785 | 6910 | 6880 | 6910 | 6880 | 585 |
| 467 | 20250404 | 104800 | 1238978505 | 6880 | 6880 | 6880 | 6880 | 100 |
| 468 | 20250404 | 104700 | 1238290505 | 6850 | 6850 | 6880 | 6850 | 578 |
| 469 | 20250404 | 104600 | 1234329705 | 6830 | 6870 | 6870 | 6830 | 2384 |
| 470 | 20250404 | 104500 | 1218020055 | 6870 | 6870 | 6880 | 6850 | 802 |
| 471 | 20250404 | 104400 | 1212514925 | 6860 | 6900 | 6900 | 6860 | 6057 |
| 472 | 20250404 | 104300 | 1170868475 | 6900 | 6930 | 6930 | 6900 | 7821 |
| 473 | 20250404 | 104200 | 1116830475 | 6930 | 6940 | 6940 | 6930 | 1732 |
| 474 | 20250404 | 104100 | 1104827685 | 6940 | 6940 | 6940 | 6940 | 300 |
| 475 | 20250404 | 104000 | 1102745685 | 6930 | 6920 | 6930 | 6920 | 877 |
| 476 | 20250404 | 103900 | 1096670175 | 6930 | 6920 | 6930 | 6920 | 150 |
| 477 | 20250404 | 103800 | 1095631675 | 6920 | 6930 | 6930 | 6920 | 99 |
| 478 | 20250404 | 103700 | 1094946535 | 6930 | 6930 | 6930 | 6930 | 333 |
| 479 | 20250404 | 103600 | 1092638845 | 6930 | 6940 | 6940 | 6930 | 1303 |
| 480 | 20250404 | 103500 | 1083609045 | 6940 | 6940 | 6940 | 6940 | 580 |
| 481 | 20250404 | 103400 | 1079583845 | 6940 | 6940 | 6940 | 6940 | 0 |
| 482 | 20250404 | 103300 | 1079583845 | 6940 | 6940 | 6940 | 6930 | 1147 |
| 483 | 20250404 | 103200 | 1071623675 | 6930 | 6940 | 6940 | 6930 | 446 |
| 484 | 20250404 | 103100 | 1068531865 | 6940 | 6950 | 6950 | 6930 | 52 |
| 485 | 20250404 | 103000 | 1068171445 | 6940 | 6940 | 6950 | 6940 | 870 |
| 486 | 20250404 | 102900 | 1062133615 | 6950 | 6950 | 6950 | 6940 | 1386 |
| 487 | 20250404 | 102800 | 1052514725 | 6940 | 6940 | 6940 | 6930 | 1295 |
| 488 | 20250404 | 102700 | 1043528845 | 6950 | 6990 | 6990 | 6950 | 1967 |
| 489 | 20250404 | 102600 | 1029834205 | 6970 | 6970 | 6970 | 6970 | 2264 |
| 490 | 20250404 | 102500 | 1014054125 | 6980 | 6970 | 6990 | 6970 | 402 |
| 491 | 20250404 | 102400 | 1011251145 | 6980 | 6980 | 6980 | 6980 | 361 |
| 492 | 20250404 | 102300 | 1008731365 | 6980 | 6980 | 6980 | 6980 | 60 |
| 493 | 20250404 | 102200 | 1008312565 | 6980 | 6980 | 6980 | 6980 | 0 |
| 494 | 20250404 | 102100 | 1008312565 | 6980 | 6980 | 6980 | 6980 | 10 |
| 495 | 20250404 | 102000 | 1008242765 | 6980 | 6980 | 6980 | 6980 | 60 |
| 496 | 20250404 | 101900 | 1007823965 | 7000 | 6970 | 7000 | 6970 | 451 |
| 497 | 20250404 | 101800 | 1004680465 | 6970 | 7000 | 7000 | 6970 | 128 |
| 498 | 20250404 | 101700 | 1003788245 | 7000 | 7000 | 7000 | 7000 | 90 |
| 499 | 20250404 | 101600 | 1003158245 | 7000 | 7000 | 7000 | 7000 | 50 |
| 500 | 20250404 | 101500 | 1002808245 | 7000 | 7000 | 7010 | 7000 | 2175 |
| 501 | 20250404 | 101400 | 987582135 | 6990 | 6990 | 6990 | 6990 | 594 |
| 502 | 20250404 | 101300 | 983430075 | 6990 | 6950 | 6990 | 6950 | 3366 |
| 503 | 20250404 | 101200 | 960020945 | 6960 | 6950 | 6960 | 6950 | 239 |
| 504 | 20250404 | 101100 | 958359885 | 6950 | 6950 | 6960 | 6950 | 120 |
| 505 | 20250404 | 101000 | 957524985 | 6960 | 6960 | 6960 | 6960 | 462 |
| 506 | 20250404 | 100900 | 954309465 | 6960 | 6970 | 6980 | 6960 | 122 |
| 507 | 20250404 | 100800 | 953458005 | 6980 | 6980 | 6980 | 6980 | 101 |
| 508 | 20250404 | 100700 | 952753025 | 6980 | 6960 | 6980 | 6960 | 73 |
| 509 | 20250404 | 100600 | 952243525 | 6990 | 6990 | 6990 | 6990 | 0 |
| 510 | 20250404 | 100500 | 952243525 | 6990 | 7000 | 7000 | 6960 | 5094 |
| 511 | 20250404 | 100400 | 916755215 | 7010 | 7000 | 7010 | 7000 | 3300 |
| 512 | 20250404 | 100300 | 893633215 | 6990 | 6990 | 6990 | 6990 | 793 |
| 513 | 20250404 | 100200 | 888090145 | 6990 | 6990 | 6990 | 6970 | 536 |
| 514 | 20250404 | 100100 | 884349225 | 7000 | 7000 | 7000 | 7000 | 76 |
| 515 | 20250404 | 100000 | 883817225 | 7000 | 7000 | 7000 | 6990 | 535 |
| 516 | 20250404 | 095900 | 880072425 | 7000 | 7000 | 7000 | 6990 | 969 |
| 517 | 20250404 | 095800 | 873289675 | 7010 | 6980 | 7010 | 6980 | 2138 |
| 518 | 20250404 | 095700 | 858341225 | 6950 | 6960 | 6980 | 6940 | 5040 |
| 519 | 20250404 | 095600 | 823268225 | 6970 | 6970 | 6970 | 6970 | 1600 |
| 520 | 20250404 | 095500 | 812116225 | 6970 | 6970 | 6970 | 6970 | 479 |
| 521 | 20250404 | 095400 | 808777595 | 6970 | 6970 | 6970 | 6970 | 301 |
| 522 | 20250404 | 095300 | 806679625 | 6960 | 6960 | 6970 | 6960 | 623 |
| 523 | 20250404 | 095200 | 802343535 | 6960 | 6960 | 6960 | 6960 | 1611 |
| 524 | 20250404 | 095100 | 791130975 | 6960 | 6960 | 6960 | 6960 | 1091 |
| 525 | 20250404 | 095000 | 783537615 | 6960 | 6940 | 6960 | 6940 | 177 |
| 526 | 20250404 | 094900 | 782306245 | 6930 | 6930 | 6930 | 6930 | 10 |
| 527 | 20250404 | 094800 | 782236945 | 6930 | 6930 | 6950 | 6930 | 1215 |
| 528 | 20250404 | 094700 | 773815795 | 6920 | 6950 | 6950 | 6920 | 4180 |
| 529 | 20250404 | 094600 | 744850135 | 6930 | 6930 | 6930 | 6930 | 211 |
| 530 | 20250404 | 094500 | 743387905 | 6960 | 6960 | 6970 | 6960 | 63 |
| 531 | 20250404 | 094400 | 742949125 | 6960 | 6950 | 6960 | 6930 | 1020 |
| 532 | 20250404 | 094300 | 735860395 | 6950 | 6930 | 6950 | 6930 | 1443 |
| 533 | 20250404 | 094200 | 725860385 | 6930 | 6940 | 6950 | 6930 | 1907 |
| 534 | 20250404 | 094100 | 712630545 | 6970 | 6970 | 6970 | 6970 | 0 |
| 535 | 20250404 | 094000 | 712630545 | 6970 | 6920 | 6970 | 6910 | 3200 |
| 536 | 20250404 | 093900 | 690469265 | 6920 | 6970 | 6970 | 6920 | 505 |
| 537 | 20250404 | 093800 | 686965065 | 6960 | 6950 | 6960 | 6920 | 2200 |
| 538 | 20250404 | 093700 | 671673055 | 6950 | 6920 | 6950 | 6890 | 6949 |
| 539 | 20250404 | 093600 | 623609295 | 6960 | 7000 | 7010 | 6890 | 15679 |
| 540 | 20250404 | 093500 | 515014495 | 7000 | 6990 | 7000 | 6970 | 2450 |
| 541 | 20250404 | 093400 | 497906735 | 6990 | 7010 | 7010 | 6990 | 1474 |
| 542 | 20250404 | 093300 | 487594805 | 7010 | 7000 | 7010 | 7000 | 77 |
| 543 | 20250404 | 093200 | 487055775 | 7000 | 7000 | 7010 | 7000 | 1168 |
| 544 | 20250404 | 093100 | 478879765 | 7010 | 7020 | 7020 | 7010 | 382 |
| 545 | 20250404 | 093000 | 476200845 | 7020 | 7020 | 7020 | 7020 | 10 |
| 546 | 20250404 | 092900 | 476130645 | 7020 | 7020 | 7020 | 7020 | 480 |
| 547 | 20250404 | 092800 | 472761045 | 7020 | 7030 | 7030 | 7020 | 887 |
| 548 | 20250404 | 092700 | 466530855 | 7030 | 7000 | 7030 | 7000 | 857 |
| 549 | 20250404 | 092600 | 460515525 | 7000 | 7010 | 7010 | 7000 | 1024 |
| 550 | 20250404 | 092500 | 453337825 | 7005 | 7010 | 7010 | 7005 | 613 |
| 551 | 20250404 | 092400 | 449040700 | 7010 | 7020 | 7020 | 7010 | 921 |
| 552 | 20250404 | 092300 | 442575290 | 7040 | 7020 | 7040 | 7020 | 1224 |
| 553 | 20250404 | 092200 | 433963510 | 7020 | 6980 | 7020 | 6980 | 2277 |
| 554 | 20250404 | 092100 | 418019200 | 6980 | 6980 | 6980 | 6980 | 340 |
| 555 | 20250404 | 092000 | 415646000 | 6980 | 7000 | 7000 | 6980 | 1150 |
| 556 | 20250404 | 091900 | 407615000 | 7000 | 6980 | 7000 | 6980 | 96 |
| 557 | 20250404 | 091800 | 406944880 | 6980 | 6980 | 7000 | 6980 | 684 |
| 558 | 20250404 | 091700 | 402159840 | 6980 | 7000 | 7000 | 6980 | 2439 |
| 559 | 20250404 | 091600 | 385123780 | 6990 | 7005 | 7010 | 6990 | 174 |
| 560 | 20250404 | 091500 | 383905410 | 7000 | 6990 | 7000 | 6990 | 726 |
| 561 | 20250404 | 091400 | 378824640 | 6980 | 6990 | 7000 | 6980 | 747 |
| 562 | 20250404 | 091300 | 373605000 | 6990 | 7000 | 7000 | 6990 | 1566 |
| 563 | 20250404 | 091200 | 362649560 | 7010 | 7020 | 7020 | 7000 | 1636 |
| 564 | 20250404 | 091100 | 351172330 | 7030 | 7090 | 7090 | 7030 | 5405 |
| 565 | 20250404 | 091000 | 313126980 | 7050 | 7060 | 7090 | 7040 | 758 |
| 566 | 20250404 | 090900 | 307781120 | 7060 | 7080 | 7090 | 7060 | 959 |
| 567 | 20250404 | 090800 | 301010500 | 7080 | 7030 | 7080 | 7030 | 897 |
| 568 | 20250404 | 090700 | 294672320 | 7030 | 7050 | 7070 | 7030 | 2270 |
| 569 | 20250404 | 090600 | 278667330 | 7040 | 7050 | 7070 | 7040 | 1042 |
| 570 | 20250404 | 090500 | 271319180 | 7050 | 7070 | 7070 | 7050 | 871 |
| 571 | 20250404 | 090400 | 265169670 | 7070 | 7080 | 7080 | 7060 | 1652 |
| 572 | 20250404 | 090300 | 253485940 | 7070 | 7100 | 7100 | 7070 | 3061 |
| 573 | 20250404 | 090200 | 231798130 | 7100 | 7150 | 7150 | 7100 | 5531 |
| 574 | 20250404 | 090100 | 192419530 | 7160 | 7160 | 7160 | 7130 | 4556 |
| 575 | 20250404 | 090000 | 159876150 | 7160 | 7180 | 7290 | 7130 | 19573 |