29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 3 | 20250404 | 185000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20250404 | 184900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20250404 | 184800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20250404 | 184700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20250404 | 184600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20250404 | 184500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20250404 | 184400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20250404 | 184300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20250404 | 184200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20250404 | 184100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20250404 | 184000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20250404 | 183900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20250404 | 183800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20250404 | 183700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20250404 | 183600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20250404 | 183500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20250404 | 183400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20250404 | 183300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20250404 | 183200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20250404 | 183100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20250404 | 183000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20250404 | 182900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20250404 | 182800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20250404 | 182700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20250404 | 182600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20250404 | 182500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20250404 | 182400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20250404 | 182300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20250404 | 182200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20250404 | 182100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 33 | 20250404 | 182000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20250404 | 181900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20250404 | 181800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20250404 | 181700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20250404 | 181600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20250404 | 181500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20250404 | 181400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20250404 | 181300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20250404 | 181200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20250404 | 181100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20250404 | 181000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20250404 | 180900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20250404 | 180800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20250404 | 180700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20250404 | 180600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20250404 | 180500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20250404 | 180400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20250404 | 180300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20250404 | 180200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20250404 | 180100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20250404 | 180000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20250404 | 175900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20250404 | 175800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20250404 | 175700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20250404 | 175600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20250404 | 175500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20250404 | 175400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20250404 | 175300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20250404 | 175200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20250404 | 175100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 63 | 20250404 | 175000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20250404 | 174900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20250404 | 174800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20250404 | 174700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20250404 | 174600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20250404 | 174500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20250404 | 174400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20250404 | 174300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20250404 | 174200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20250404 | 174100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20250404 | 174000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20250404 | 173900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20250404 | 173800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20250404 | 173700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20250404 | 173600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20250404 | 173500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20250404 | 173400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20250404 | 173300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20250404 | 173200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20250404 | 173100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20250404 | 173000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20250404 | 172900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20250404 | 172800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20250404 | 172700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20250404 | 172600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20250404 | 172500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20250404 | 172400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20250404 | 172300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20250404 | 172200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20250404 | 172100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 93 | 20250404 | 172000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20250404 | 171900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20250404 | 171800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20250404 | 171700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20250404 | 171600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20250404 | 171500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20250404 | 171400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20250404 | 171300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20250404 | 171200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20250404 | 171100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20250404 | 171000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20250404 | 170900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20250404 | 170800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20250404 | 170700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20250404 | 170600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20250404 | 170500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20250404 | 170400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20250404 | 170300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20250404 | 170200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20250404 | 170100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20250404 | 170000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20250404 | 165900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20250404 | 165800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20250404 | 165700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20250404 | 165600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20250404 | 165500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20250404 | 165400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20250404 | 165300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20250404 | 165200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20250404 | 165100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 123 | 20250404 | 165000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20250404 | 164900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20250404 | 164800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20250404 | 164700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20250404 | 164600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20250404 | 164500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20250404 | 164400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20250404 | 164300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20250404 | 164200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20250404 | 164100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20250404 | 164000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20250404 | 163900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20250404 | 163800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20250404 | 163700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20250404 | 163600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20250404 | 163500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20250404 | 163400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20250404 | 163300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20250404 | 163200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20250404 | 163100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20250404 | 163000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20250404 | 162900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20250404 | 162800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20250404 | 162700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20250404 | 162600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20250404 | 162500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20250404 | 162400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20250404 | 162300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20250404 | 162200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20250404 | 162100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 153 | 20250404 | 162000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20250404 | 161900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20250404 | 161800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20250404 | 161700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20250404 | 161600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20250404 | 161500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20250404 | 161400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20250404 | 161300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20250404 | 161200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20250404 | 161100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20250404 | 161000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20250404 | 160900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20250404 | 160800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20250404 | 160700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20250404 | 160600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20250404 | 160500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20250404 | 160400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20250404 | 160300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20250404 | 160200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20250404 | 160100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20250404 | 160000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20250404 | 155900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20250404 | 155800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20250404 | 155700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20250404 | 155600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20250404 | 155500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20250404 | 155400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20250404 | 155300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20250404 | 155200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20250404 | 155100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 183 | 20250404 | 155000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20250404 | 154900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20250404 | 154800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20250404 | 154700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20250404 | 154600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20250404 | 154500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20250404 | 154400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20250404 | 154300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20250404 | 154200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20250404 | 154100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20250404 | 154000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20250404 | 153900 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20250404 | 153800 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20250404 | 153700 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20250404 | 153600 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20250404 | 153500 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20250404 | 153400 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20250404 | 153300 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20250404 | 153200 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20250404 | 153100 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20250404 | 153000 | 3918325370 | 5550 | 5550 | 5550 | 5550 | 4758 |
| 204 | 20250404 | 152900 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20250404 | 152800 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20250404 | 152700 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20250404 | 152600 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20250404 | 152500 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20250404 | 152400 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20250404 | 152300 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20250404 | 152200 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20250404 | 152100 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 213 | 20250404 | 152000 | 3891918470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20250404 | 151900 | 3891918470 | 5450 | 5430 | 5480 | 5430 | 600 |
| 215 | 20250404 | 151800 | 3888654380 | 5490 | 5480 | 5490 | 5400 | 4237 |
| 216 | 20250404 | 151700 | 3865702560 | 5490 | 5480 | 5490 | 5480 | 618 |
| 217 | 20250404 | 151600 | 3862315690 | 5480 | 5470 | 5480 | 5470 | 979 |
| 218 | 20250404 | 151500 | 3856957760 | 5470 | 5420 | 5470 | 5410 | 440 |
| 219 | 20250404 | 151400 | 3854568390 | 5450 | 5430 | 5450 | 5430 | 660 |
| 220 | 20250404 | 151300 | 3850976120 | 5440 | 5390 | 5440 | 5390 | 1627 |
| 221 | 20250404 | 151200 | 3842141810 | 5420 | 5420 | 5420 | 5420 | 846 |
| 222 | 20250404 | 151100 | 3837556490 | 5440 | 5440 | 5440 | 5440 | 1 |
| 223 | 20250404 | 151000 | 3837551050 | 5370 | 5440 | 5440 | 5370 | 7067 |
| 224 | 20250404 | 150900 | 3799405690 | 5440 | 5440 | 5440 | 5440 | 40 |
| 225 | 20250404 | 150800 | 3799188090 | 5450 | 5450 | 5450 | 5450 | 0 |
| 226 | 20250404 | 150700 | 3799188090 | 5450 | 5450 | 5450 | 5450 | 200 |
| 227 | 20250404 | 150600 | 3798098090 | 5450 | 5450 | 5450 | 5450 | 100 |
| 228 | 20250404 | 150500 | 3797553090 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20250404 | 150400 | 3797553090 | 5450 | 5440 | 5450 | 5440 | 323 |
| 230 | 20250404 | 150300 | 3795795490 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20250404 | 150200 | 3795795490 | 5450 | 5450 | 5450 | 5450 | 33 |
| 232 | 20250404 | 150100 | 3795615640 | 5450 | 5450 | 5450 | 5450 | 0 |
| 233 | 20250404 | 150000 | 3795615640 | 5450 | 5450 | 5450 | 5450 | 917 |
| 234 | 20250404 | 145900 | 3790617990 | 5450 | 5450 | 5450 | 5450 | 2 |
| 235 | 20250404 | 145800 | 3790607090 | 5450 | 5450 | 5450 | 5450 | 13 |
| 236 | 20250404 | 145700 | 3790536240 | 5440 | 5440 | 5440 | 5440 | 0 |
| 237 | 20250404 | 145600 | 3790536240 | 5440 | 5440 | 5440 | 5440 | 0 |
| 238 | 20250404 | 145500 | 3790536240 | 5440 | 5450 | 5450 | 5440 | 1148 |
| 239 | 20250404 | 145400 | 3784283640 | 5450 | 5440 | 5450 | 5440 | 449 |
| 240 | 20250404 | 145300 | 3781837530 | 5440 | 5430 | 5440 | 5430 | 844 |
| 241 | 20250404 | 145200 | 3777247320 | 5420 | 5420 | 5420 | 5420 | 31 |
| 242 | 20250404 | 145100 | 3777079300 | 5410 | 5400 | 5410 | 5400 | 313 |
| 243 | 20250404 | 145000 | 3775386100 | 5400 | 5390 | 5400 | 5390 | 2477 |
| 244 | 20250404 | 144900 | 3762010800 | 5390 | 5390 | 5390 | 5390 | 121 |
| 245 | 20250404 | 144800 | 3761358610 | 5390 | 5390 | 5390 | 5390 | 5 |
| 246 | 20250404 | 144700 | 3761331660 | 5390 | 5390 | 5390 | 5390 | 1 |
| 247 | 20250404 | 144600 | 3761326270 | 5380 | 5380 | 5380 | 5380 | 58 |
| 248 | 20250404 | 144500 | 3761014230 | 5400 | 5400 | 5400 | 5400 | 288 |
| 249 | 20250404 | 144400 | 3759459030 | 5380 | 5380 | 5380 | 5380 | 2356 |
| 250 | 20250404 | 144300 | 3746783750 | 5380 | 5400 | 5400 | 5380 | 6358 |
| 251 | 20250404 | 144200 | 3712545340 | 5400 | 5400 | 5400 | 5400 | 1098 |
| 252 | 20250404 | 144100 | 3706616140 | 5400 | 5410 | 5440 | 5400 | 1481 |
| 253 | 20250404 | 144000 | 3698614080 | 5420 | 5420 | 5420 | 5420 | 0 |
| 254 | 20250404 | 143900 | 3698614080 | 5420 | 5470 | 5470 | 5420 | 497 |
| 255 | 20250404 | 143800 | 3695920180 | 5470 | 5470 | 5470 | 5470 | 1 |
| 256 | 20250404 | 143700 | 3695914710 | 5420 | 5430 | 5430 | 5420 | 340 |
| 257 | 20250404 | 143600 | 3694071110 | 5480 | 5480 | 5480 | 5480 | 0 |
| 258 | 20250404 | 143500 | 3694071110 | 5480 | 5480 | 5480 | 5480 | 0 |
| 259 | 20250404 | 143400 | 3694071110 | 5480 | 5430 | 5480 | 5430 | 102 |
| 260 | 20250404 | 143300 | 3693512940 | 5470 | 5490 | 5500 | 5470 | 446 |
| 261 | 20250404 | 143200 | 3691063640 | 5500 | 5420 | 5500 | 5420 | 1600 |
| 262 | 20250404 | 143100 | 3682327550 | 5400 | 5440 | 5440 | 5400 | 2967 |
| 263 | 20250404 | 143000 | 3666283780 | 5440 | 5440 | 5440 | 5440 | 7 |
| 264 | 20250404 | 142900 | 3666245700 | 5440 | 5450 | 5450 | 5440 | 64 |
| 265 | 20250404 | 142800 | 3665897530 | 5440 | 5440 | 5440 | 5440 | 155 |
| 266 | 20250404 | 142700 | 3665054330 | 5460 | 5460 | 5460 | 5460 | 0 |
| 267 | 20250404 | 142600 | 3665054330 | 5460 | 5460 | 5460 | 5460 | 1 |
| 268 | 20250404 | 142500 | 3665048870 | 5470 | 5470 | 5470 | 5470 | 40 |
| 269 | 20250404 | 142400 | 3664830070 | 5470 | 5470 | 5470 | 5470 | 0 |
| 270 | 20250404 | 142300 | 3664830070 | 5470 | 5440 | 5470 | 5440 | 348 |
| 271 | 20250404 | 142200 | 3662935300 | 5440 | 5440 | 5440 | 5440 | 98 |
| 272 | 20250404 | 142100 | 3662402180 | 5450 | 5460 | 5460 | 5450 | 99 |
| 273 | 20250404 | 142000 | 3661862020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 274 | 20250404 | 141900 | 3661862020 | 5490 | 5460 | 5490 | 5450 | 597 |
| 275 | 20250404 | 141800 | 3658596250 | 5500 | 5460 | 5500 | 5460 | 849 |
| 276 | 20250404 | 141700 | 3653954520 | 5460 | 5460 | 5460 | 5460 | 13 |
| 277 | 20250404 | 141600 | 3653883540 | 5490 | 5490 | 5490 | 5490 | 2 |
| 278 | 20250404 | 141500 | 3653872560 | 5450 | 5450 | 5460 | 5450 | 361 |
| 279 | 20250404 | 141400 | 3651904340 | 5500 | 5480 | 5500 | 5480 | 40 |
| 280 | 20250404 | 141300 | 3651684920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 281 | 20250404 | 141200 | 3651684920 | 5500 | 5460 | 5500 | 5460 | 200 |
| 282 | 20250404 | 141100 | 3650590700 | 5440 | 5450 | 5450 | 5440 | 1451 |
| 283 | 20250404 | 141000 | 3642691250 | 5450 | 5450 | 5450 | 5450 | 187 |
| 284 | 20250404 | 140900 | 3641672100 | 5460 | 5480 | 5480 | 5460 | 816 |
| 285 | 20250404 | 140800 | 3637213500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 286 | 20250404 | 140700 | 3637213500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 287 | 20250404 | 140600 | 3637213500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 288 | 20250404 | 140500 | 3637213500 | 5480 | 5470 | 5480 | 5470 | 894 |
| 289 | 20250404 | 140400 | 3632321030 | 5480 | 5480 | 5480 | 5480 | 302 |
| 290 | 20250404 | 140300 | 3630666070 | 5490 | 5490 | 5490 | 5490 | 0 |
| 291 | 20250404 | 140200 | 3630666070 | 5490 | 5490 | 5490 | 5490 | 30 |
| 292 | 20250404 | 140100 | 3630501370 | 5500 | 5500 | 5500 | 5500 | 587 |
| 293 | 20250404 | 140000 | 3627272870 | 5510 | 5500 | 5510 | 5500 | 140 |
| 294 | 20250404 | 135900 | 3626501600 | 5510 | 5510 | 5510 | 5510 | 4 |
| 295 | 20250404 | 135800 | 3626479560 | 5510 | 5500 | 5510 | 5500 | 127 |
| 296 | 20250404 | 135700 | 3625779930 | 5510 | 5500 | 5510 | 5500 | 87 |
| 297 | 20250404 | 135600 | 3625301060 | 5500 | 5500 | 5500 | 5500 | 60 |
| 298 | 20250404 | 135500 | 3624971060 | 5500 | 5500 | 5500 | 5500 | 0 |
| 299 | 20250404 | 135400 | 3624971060 | 5500 | 5500 | 5500 | 5500 | 50 |
| 300 | 20250404 | 135300 | 3624696060 | 5500 | 5520 | 5520 | 5500 | 1139 |
| 301 | 20250404 | 135200 | 3618418110 | 5510 | 5510 | 5510 | 5510 | 512 |
| 302 | 20250404 | 135100 | 3615596990 | 5520 | 5510 | 5520 | 5510 | 310 |
| 303 | 20250404 | 135000 | 3613886890 | 5480 | 5470 | 5490 | 5450 | 1174 |
| 304 | 20250404 | 134900 | 3607471240 | 5470 | 5470 | 5470 | 5470 | 200 |
| 305 | 20250404 | 134800 | 3606377240 | 5450 | 5450 | 5450 | 5450 | 0 |
| 306 | 20250404 | 134700 | 3606377240 | 5450 | 5450 | 5450 | 5450 | 107 |
| 307 | 20250404 | 134600 | 3605794090 | 5460 | 5460 | 5460 | 5460 | 526 |
| 308 | 20250404 | 134500 | 3602922130 | 5480 | 5480 | 5480 | 5480 | 0 |
| 309 | 20250404 | 134400 | 3602922130 | 5480 | 5480 | 5480 | 5480 | 0 |
| 310 | 20250404 | 134300 | 3602922130 | 5480 | 5500 | 5500 | 5470 | 1052 |
| 311 | 20250404 | 134200 | 3597141690 | 5510 | 5500 | 5530 | 5500 | 8193 |
| 312 | 20250404 | 134100 | 3552033450 | 5490 | 5480 | 5490 | 5480 | 599 |
| 313 | 20250404 | 134000 | 3548745470 | 5450 | 5450 | 5450 | 5450 | 91 |
| 314 | 20250404 | 133900 | 3548249520 | 5490 | 5490 | 5490 | 5490 | 233 |
| 315 | 20250404 | 133800 | 3546970350 | 5490 | 5470 | 5490 | 5470 | 1123 |
| 316 | 20250404 | 133700 | 3540814670 | 5470 | 5460 | 5470 | 5460 | 10 |
| 317 | 20250404 | 133600 | 3540760030 | 5460 | 5440 | 5460 | 5440 | 11 |
| 318 | 20250404 | 133500 | 3540700170 | 5460 | 5460 | 5460 | 5460 | 0 |
| 319 | 20250404 | 133400 | 3540700170 | 5460 | 5450 | 5470 | 5450 | 864 |
| 320 | 20250404 | 133300 | 3535984090 | 5430 | 5430 | 5430 | 5430 | 100 |
| 321 | 20250404 | 133200 | 3535441090 | 5400 | 5430 | 5440 | 5400 | 935 |
| 322 | 20250404 | 133100 | 3530377580 | 5400 | 5400 | 5400 | 5400 | 0 |
| 323 | 20250404 | 133000 | 3530377580 | 5400 | 5430 | 5430 | 5390 | 321 |
| 324 | 20250404 | 132900 | 3528643930 | 5430 | 5390 | 5430 | 5390 | 5 |
| 325 | 20250404 | 132800 | 3528616900 | 5390 | 5420 | 5420 | 5390 | 803 |
| 326 | 20250404 | 132700 | 3524269580 | 5430 | 5430 | 5430 | 5430 | 117 |
| 327 | 20250404 | 132600 | 3523634270 | 5440 | 5440 | 5440 | 5440 | 94 |
| 328 | 20250404 | 132500 | 3523122910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 329 | 20250404 | 132400 | 3523122910 | 5450 | 5450 | 5450 | 5450 | 8 |
| 330 | 20250404 | 132300 | 3523079310 | 5450 | 5440 | 5450 | 5440 | 36 |
| 331 | 20250404 | 132200 | 3522883290 | 5440 | 5460 | 5460 | 5440 | 276 |
| 332 | 20250404 | 132100 | 3521379810 | 5450 | 5450 | 5450 | 5450 | 2 |
| 333 | 20250404 | 132000 | 3521368910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 334 | 20250404 | 131900 | 3521368910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 335 | 20250404 | 131800 | 3521368910 | 5450 | 5500 | 5500 | 5450 | 99 |
| 336 | 20250404 | 131700 | 3520829260 | 5520 | 5520 | 5520 | 5520 | 0 |
| 337 | 20250404 | 131600 | 3520829260 | 5520 | 5470 | 5520 | 5470 | 298 |
| 338 | 20250404 | 131500 | 3519195700 | 5460 | 5450 | 5460 | 5450 | 447 |
| 339 | 20250404 | 131400 | 3516758550 | 5410 | 5410 | 5440 | 5400 | 878 |
| 340 | 20250404 | 131300 | 3511994940 | 5440 | 5410 | 5440 | 5400 | 1536 |
| 341 | 20250404 | 131200 | 3503696570 | 5420 | 5420 | 5420 | 5420 | 0 |
| 342 | 20250404 | 131100 | 3503696570 | 5420 | 5420 | 5420 | 5420 | 220 |
| 343 | 20250404 | 131000 | 3502504170 | 5420 | 5440 | 5440 | 5420 | 570 |
| 344 | 20250404 | 130900 | 3499407090 | 5440 | 5440 | 5440 | 5440 | 307 |
| 345 | 20250404 | 130800 | 3497737010 | 5450 | 5450 | 5450 | 5450 | 200 |
| 346 | 20250404 | 130700 | 3496647010 | 5440 | 5450 | 5450 | 5440 | 1057 |
| 347 | 20250404 | 130600 | 3490893970 | 5450 | 5470 | 5470 | 5450 | 206 |
| 348 | 20250404 | 130500 | 3489770650 | 5470 | 5470 | 5470 | 5470 | 28 |
| 349 | 20250404 | 130400 | 3489617490 | 5470 | 5470 | 5470 | 5470 | 0 |
| 350 | 20250404 | 130300 | 3489617490 | 5470 | 5460 | 5470 | 5460 | 331 |
| 351 | 20250404 | 130200 | 3487806960 | 5470 | 5470 | 5470 | 5470 | 0 |
| 352 | 20250404 | 130100 | 3487806960 | 5470 | 5460 | 5470 | 5450 | 34 |
| 353 | 20250404 | 130000 | 3487621590 | 5470 | 5490 | 5490 | 5470 | 378 |
| 354 | 20250404 | 125900 | 3485553880 | 5510 | 5510 | 5510 | 5510 | 1030 |
| 355 | 20250404 | 125800 | 3479878580 | 5460 | 5460 | 5460 | 5460 | 315 |
| 356 | 20250404 | 125700 | 3478158680 | 5460 | 5460 | 5460 | 5460 | 374 |
| 357 | 20250404 | 125600 | 3476116640 | 5460 | 5400 | 5460 | 5400 | 742 |
| 358 | 20250404 | 125500 | 3472074320 | 5400 | 5400 | 5400 | 5400 | 0 |
| 359 | 20250404 | 125400 | 3472074320 | 5400 | 5400 | 5400 | 5400 | 302 |
| 360 | 20250404 | 125300 | 3470443520 | 5400 | 5400 | 5400 | 5400 | 638 |
| 361 | 20250404 | 125200 | 3466998320 | 5400 | 5400 | 5460 | 5400 | 692 |
| 362 | 20250404 | 125100 | 3463257920 | 5400 | 5400 | 5400 | 5400 | 793 |
| 363 | 20250404 | 125000 | 3458975720 | 5410 | 5410 | 5450 | 5410 | 783 |
| 364 | 20250404 | 124900 | 3454738820 | 5440 | 5420 | 5440 | 5400 | 1544 |
| 365 | 20250404 | 124800 | 3446379800 | 5420 | 5430 | 5430 | 5420 | 843 |
| 366 | 20250404 | 124700 | 3441806860 | 5430 | 5440 | 5440 | 5430 | 598 |
| 367 | 20250404 | 124600 | 3438559470 | 5440 | 5460 | 5460 | 5440 | 86 |
| 368 | 20250404 | 124500 | 3438091590 | 5440 | 5440 | 5440 | 5440 | 0 |
| 369 | 20250404 | 124400 | 3438091590 | 5440 | 5470 | 5470 | 5440 | 1354 |
| 370 | 20250404 | 124300 | 3430717450 | 5470 | 5490 | 5490 | 5470 | 1136 |
| 371 | 20250404 | 124200 | 3424492820 | 5490 | 5510 | 5510 | 5490 | 1004 |
| 372 | 20250404 | 124100 | 3418979860 | 5510 | 5520 | 5520 | 5510 | 71 |
| 373 | 20250404 | 124000 | 3418588470 | 5520 | 5490 | 5520 | 5490 | 359 |
| 374 | 20250404 | 123900 | 3416610710 | 5480 | 5500 | 5500 | 5480 | 10 |
| 375 | 20250404 | 123800 | 3416555740 | 5500 | 5480 | 5510 | 5470 | 135 |
| 376 | 20250404 | 123700 | 3415815990 | 5480 | 5480 | 5480 | 5480 | 494 |
| 377 | 20250404 | 123600 | 3413108870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 378 | 20250404 | 123500 | 3413108870 | 5530 | 5480 | 5530 | 5480 | 16 |
| 379 | 20250404 | 123400 | 3413021090 | 5530 | 5530 | 5530 | 5530 | 1 |
| 380 | 20250404 | 123300 | 3413015560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 381 | 20250404 | 123200 | 3413015560 | 5470 | 5510 | 5510 | 5470 | 331 |
| 382 | 20250404 | 123100 | 3411195190 | 5510 | 5490 | 5510 | 5490 | 454 |
| 383 | 20250404 | 123000 | 3408697130 | 5450 | 5460 | 5460 | 5450 | 257 |
| 384 | 20250404 | 122900 | 3407296470 | 5450 | 5450 | 5450 | 5450 | 2100 |
| 385 | 20250404 | 122800 | 3395851470 | 5420 | 5450 | 5450 | 5420 | 877 |
| 386 | 20250404 | 122700 | 3391085040 | 5450 | 5490 | 5490 | 5450 | 1405 |
| 387 | 20250404 | 122600 | 3383423790 | 5490 | 5470 | 5490 | 5470 | 738 |
| 388 | 20250404 | 122500 | 3379385080 | 5470 | 5480 | 5480 | 5460 | 2521 |
| 389 | 20250404 | 122400 | 3365606160 | 5480 | 5490 | 5490 | 5480 | 296 |
| 390 | 20250404 | 122300 | 3363982990 | 5505 | 5505 | 5505 | 5505 | 0 |
| 391 | 20250404 | 122200 | 3363982990 | 5505 | 5505 | 5505 | 5505 | 0 |
| 392 | 20250404 | 122100 | 3363982990 | 5505 | 5505 | 5505 | 5505 | 0 |
| 393 | 20250404 | 122000 | 3363982990 | 5505 | 5470 | 5505 | 5470 | 536 |
| 394 | 20250404 | 121900 | 3361047185 | 5470 | 5470 | 5470 | 5470 | 201 |
| 395 | 20250404 | 121800 | 3359947715 | 5460 | 5460 | 5460 | 5460 | 0 |
| 396 | 20250404 | 121700 | 3359947715 | 5460 | 5480 | 5480 | 5460 | 662 |
| 397 | 20250404 | 121600 | 3356323815 | 5490 | 5510 | 5510 | 5490 | 1350 |
| 398 | 20250404 | 121500 | 3348899905 | 5540 | 5530 | 5540 | 5520 | 453 |
| 399 | 20250404 | 121400 | 3346394295 | 5540 | 5540 | 5540 | 5540 | 101 |
| 400 | 20250404 | 121300 | 3345834755 | 5540 | 5520 | 5540 | 5520 | 39 |
| 401 | 20250404 | 121200 | 3345618975 | 5540 | 5480 | 5540 | 5460 | 1717 |
| 402 | 20250404 | 121100 | 3336189305 | 5450 | 5450 | 5450 | 5450 | 855 |
| 403 | 20250404 | 121000 | 3331529555 | 5470 | 5490 | 5490 | 5470 | 1077 |
| 404 | 20250404 | 120900 | 3325631745 | 5500 | 5510 | 5530 | 5480 | 9894 |
| 405 | 20250404 | 120800 | 3271134425 | 5520 | 5520 | 5520 | 5520 | 721 |
| 406 | 20250404 | 120700 | 3267154505 | 5520 | 5530 | 5570 | 5520 | 872 |
| 407 | 20250404 | 120600 | 3262334155 | 5520 | 5520 | 5520 | 5520 | 0 |
| 408 | 20250404 | 120500 | 3262334155 | 5520 | 5530 | 5530 | 5520 | 1307 |
| 409 | 20250404 | 120400 | 3255110245 | 5530 | 5550 | 5550 | 5530 | 104 |
| 410 | 20250404 | 120300 | 3254533095 | 5530 | 5530 | 5530 | 5530 | 400 |
| 411 | 20250404 | 120200 | 3252321095 | 5540 | 5550 | 5550 | 5540 | 1600 |
| 412 | 20250404 | 120100 | 3243444325 | 5550 | 5560 | 5560 | 5550 | 1494 |
| 413 | 20250404 | 120000 | 3235143545 | 5560 | 5550 | 5570 | 5550 | 500 |
| 414 | 20250404 | 115900 | 3232365925 | 5580 | 5550 | 5580 | 5550 | 179 |
| 415 | 20250404 | 115800 | 3231372445 | 5560 | 5570 | 5570 | 5560 | 1081 |
| 416 | 20250404 | 115700 | 3225361065 | 5560 | 5550 | 5560 | 5530 | 1183 |
| 417 | 20250404 | 115600 | 3218805325 | 5550 | 5600 | 5600 | 5550 | 3301 |
| 418 | 20250404 | 115500 | 3200369325 | 5600 | 5530 | 5600 | 5520 | 3971 |
| 419 | 20250404 | 115400 | 3178333275 | 5530 | 5600 | 5600 | 5530 | 1202 |
| 420 | 20250404 | 115300 | 3171674645 | 5540 | 5590 | 5610 | 5540 | 1343 |
| 421 | 20250404 | 115200 | 3164213495 | 5560 | 5530 | 5560 | 5520 | 1451 |
| 422 | 20250404 | 115100 | 3156183235 | 5530 | 5590 | 5590 | 5530 | 2361 |
| 423 | 20250404 | 115000 | 3143078145 | 5590 | 5580 | 5590 | 5550 | 4962 |
| 424 | 20250404 | 114900 | 3115382925 | 5580 | 5590 | 5620 | 5580 | 4623 |
| 425 | 20250404 | 114800 | 3089565715 | 5620 | 5600 | 5630 | 5590 | 278 |
| 426 | 20250404 | 114700 | 3088002475 | 5630 | 5630 | 5630 | 5620 | 1152 |
| 427 | 20250404 | 114600 | 3081520735 | 5620 | 5590 | 5620 | 5530 | 1780 |
| 428 | 20250404 | 114500 | 3071616545 | 5520 | 5530 | 5530 | 5500 | 456 |
| 429 | 20250404 | 114400 | 3069102405 | 5510 | 5560 | 5560 | 5500 | 4320 |
| 430 | 20250404 | 114300 | 3045189625 | 5560 | 5560 | 5560 | 5540 | 3628 |
| 431 | 20250404 | 114200 | 3025026005 | 5570 | 5580 | 5580 | 5570 | 1093 |
| 432 | 20250404 | 114100 | 3018937985 | 5590 | 5590 | 5590 | 5580 | 155 |
| 433 | 20250404 | 114000 | 3018072075 | 5610 | 5580 | 5620 | 5580 | 439 |
| 434 | 20250404 | 113900 | 3015608775 | 5630 | 5580 | 5630 | 5570 | 930 |
| 435 | 20250404 | 113800 | 3010387405 | 5580 | 5640 | 5640 | 5580 | 463 |
| 436 | 20250404 | 113700 | 3007803525 | 5650 | 5560 | 5650 | 5540 | 2525 |
| 437 | 20250404 | 113600 | 2993595215 | 5530 | 5530 | 5530 | 5480 | 843 |
| 438 | 20250404 | 113500 | 2988957065 | 5570 | 5640 | 5640 | 5550 | 4027 |
| 439 | 20250404 | 113400 | 2966496825 | 5610 | 5650 | 5650 | 5610 | 177 |
| 440 | 20250404 | 113300 | 2965501175 | 5650 | 5650 | 5710 | 5650 | 3358 |
| 441 | 20250404 | 113200 | 2946417755 | 5590 | 5630 | 5660 | 5590 | 3647 |
| 442 | 20250404 | 113100 | 2925860405 | 5630 | 5620 | 5630 | 5550 | 3406 |
| 443 | 20250404 | 113000 | 2906831710 | 5650 | 5460 | 5650 | 5420 | 8101 |
| 444 | 20250404 | 112900 | 2861974300 | 5440 | 5430 | 5440 | 5420 | 546 |
| 445 | 20250404 | 112800 | 2859009740 | 5440 | 5440 | 5450 | 5400 | 13753 |
| 446 | 20250404 | 112700 | 2784478200 | 5440 | 5460 | 5500 | 5430 | 6769 |
| 447 | 20250404 | 112600 | 2747571980 | 5450 | 5530 | 5530 | 5400 | 13703 |
| 448 | 20250404 | 112500 | 2672677145 | 5530 | 5520 | 5650 | 5510 | 8457 |
| 449 | 20250404 | 112400 | 2625791195 | 5560 | 5620 | 5640 | 5490 | 14843 |
| 450 | 20250404 | 112300 | 2543447515 | 5640 | 5850 | 5890 | 5610 | 30319 |
| 451 | 20250404 | 112200 | 2368752075 | 5850 | 5750 | 5850 | 5750 | 16666 |
| 452 | 20250404 | 112100 | 2271852355 | 5750 | 5740 | 5780 | 5700 | 2174 |
| 453 | 20250404 | 112000 | 2259377065 | 5740 | 5740 | 5810 | 5740 | 2659 |
| 454 | 20250404 | 111900 | 2243992875 | 5730 | 5690 | 5740 | 5650 | 9315 |
| 455 | 20250404 | 111800 | 2190977065 | 5670 | 5680 | 5720 | 5650 | 3732 |
| 456 | 20250404 | 111700 | 2169763965 | 5650 | 5820 | 5850 | 5630 | 19750 |
| 457 | 20250404 | 111600 | 2057260595 | 5840 | 5840 | 5900 | 5810 | 19258 |
| 458 | 20250404 | 111500 | 1944296265 | 5810 | 5830 | 5840 | 5810 | 8748 |
| 459 | 20250404 | 111400 | 1893293925 | 5820 | 5830 | 5850 | 5810 | 9296 |
| 460 | 20250404 | 111300 | 1839054505 | 5840 | 5790 | 5850 | 5790 | 7263 |
| 461 | 20250404 | 111200 | 1796680835 | 5800 | 5820 | 5850 | 5800 | 13172 |
| 462 | 20250404 | 111100 | 1719943075 | 5820 | 5820 | 5820 | 5770 | 5924 |
| 463 | 20250404 | 111000 | 1685561595 | 5820 | 5710 | 5850 | 5680 | 21932 |
| 464 | 20250404 | 110900 | 1558485315 | 5680 | 5610 | 5680 | 5580 | 4131 |
| 465 | 20250404 | 110800 | 1535146565 | 5650 | 5540 | 5650 | 5540 | 2214 |
| 466 | 20250404 | 110700 | 1522772135 | 5490 | 5490 | 5540 | 5440 | 4666 |
| 467 | 20250404 | 110600 | 1497062815 | 5480 | 5460 | 5480 | 5400 | 4206 |
| 468 | 20250404 | 110500 | 1474131885 | 5360 | 5380 | 5500 | 5340 | 6406 |
| 469 | 20250404 | 110400 | 1439532240 | 5310 | 5460 | 5480 | 5300 | 11909 |
| 470 | 20250404 | 110300 | 1375126110 | 5460 | 5640 | 5640 | 5460 | 9913 |
| 471 | 20250404 | 110200 | 1320268390 | 5640 | 5750 | 5780 | 5640 | 7756 |
| 472 | 20250404 | 110100 | 1275784200 | 5740 | 5660 | 5740 | 5660 | 2915 |
| 473 | 20250404 | 110000 | 1259184160 | 5660 | 5660 | 5660 | 5655 | 247 |
| 474 | 20250404 | 105900 | 1257786190 | 5660 | 5680 | 5680 | 5660 | 761 |
| 475 | 20250404 | 105800 | 1253470910 | 5670 | 5670 | 5680 | 5660 | 1601 |
| 476 | 20250404 | 105700 | 1244384540 | 5660 | 5620 | 5660 | 5620 | 1414 |
| 477 | 20250404 | 105600 | 1236408400 | 5620 | 5610 | 5640 | 5610 | 1363 |
| 478 | 20250404 | 105500 | 1228750250 | 5610 | 5610 | 5610 | 5610 | 540 |
| 479 | 20250404 | 105400 | 1225720850 | 5610 | 5630 | 5640 | 5600 | 515 |
| 480 | 20250404 | 105300 | 1222825160 | 5630 | 5600 | 5630 | 5600 | 750 |
| 481 | 20250404 | 105200 | 1218607160 | 5590 | 5590 | 5610 | 5590 | 524 |
| 482 | 20250404 | 105100 | 1215670870 | 5590 | 5590 | 5590 | 5570 | 1737 |
| 483 | 20250404 | 105000 | 1205976240 | 5590 | 5670 | 5670 | 5580 | 7063 |
| 484 | 20250404 | 104900 | 1166400690 | 5640 | 5670 | 5670 | 5640 | 334 |
| 485 | 20250404 | 104800 | 1164515790 | 5670 | 5650 | 5670 | 5650 | 875 |
| 486 | 20250404 | 104700 | 1159567840 | 5650 | 5610 | 5650 | 5610 | 625 |
| 487 | 20250404 | 104600 | 1156043150 | 5640 | 5640 | 5650 | 5640 | 1074 |
| 488 | 20250404 | 104500 | 1149983750 | 5590 | 5630 | 5640 | 5590 | 553 |
| 489 | 20250404 | 104400 | 1146871560 | 5590 | 5600 | 5620 | 5580 | 2015 |
| 490 | 20250404 | 104300 | 1135599250 | 5590 | 5570 | 5590 | 5570 | 580 |
| 491 | 20250404 | 104200 | 1132362710 | 5560 | 5560 | 5570 | 5560 | 764 |
| 492 | 20250404 | 104100 | 1128114360 | 5560 | 5590 | 5600 | 5560 | 2659 |
| 493 | 20250404 | 104000 | 1113289710 | 5590 | 5590 | 5590 | 5590 | 137 |
| 494 | 20250404 | 103900 | 1112523880 | 5580 | 5610 | 5610 | 5570 | 2046 |
| 495 | 20250404 | 103800 | 1101122520 | 5620 | 5580 | 5620 | 5580 | 145 |
| 496 | 20250404 | 103700 | 1100307700 | 5570 | 5600 | 5600 | 5570 | 1133 |
| 497 | 20250404 | 103600 | 1093993260 | 5580 | 5610 | 5610 | 5580 | 4088 |
| 498 | 20250404 | 103500 | 1071097800 | 5610 | 5620 | 5640 | 5610 | 2541 |
| 499 | 20250404 | 103400 | 1056840980 | 5620 | 5650 | 5660 | 5620 | 345 |
| 500 | 20250404 | 103300 | 1054891785 | 5660 | 5650 | 5660 | 5650 | 736 |
| 501 | 20250404 | 103200 | 1050733085 | 5640 | 5630 | 5650 | 5610 | 2454 |
| 502 | 20250404 | 103100 | 1036905260 | 5640 | 5620 | 5640 | 5560 | 959 |
| 503 | 20250404 | 103000 | 1031511090 | 5620 | 5610 | 5640 | 5530 | 4065 |
| 504 | 20250404 | 102900 | 1008873210 | 5610 | 5640 | 5650 | 5600 | 3277 |
| 505 | 20250404 | 102800 | 990483630 | 5640 | 5640 | 5640 | 5610 | 1510 |
| 506 | 20250404 | 102700 | 981980190 | 5640 | 5640 | 5650 | 5600 | 781 |
| 507 | 20250404 | 102600 | 977599500 | 5610 | 5610 | 5610 | 5610 | 101 |
| 508 | 20250404 | 102500 | 977032890 | 5620 | 5640 | 5640 | 5620 | 52 |
| 509 | 20250404 | 102400 | 976740150 | 5600 | 5620 | 5640 | 5600 | 4498 |
| 510 | 20250404 | 102300 | 951394440 | 5620 | 5590 | 5620 | 5580 | 1117 |
| 511 | 20250404 | 102200 | 945134730 | 5600 | 5570 | 5600 | 5560 | 4454 |
| 512 | 20250404 | 102100 | 920286690 | 5560 | 5630 | 5630 | 5480 | 8083 |
| 513 | 20250404 | 102000 | 875489160 | 5630 | 5670 | 5670 | 5630 | 3332 |
| 514 | 20250404 | 101900 | 856680990 | 5670 | 5730 | 5730 | 5670 | 6695 |
| 515 | 20250404 | 101800 | 818492230 | 5730 | 5780 | 5780 | 5730 | 1751 |
| 516 | 20250404 | 101700 | 808423010 | 5780 | 5780 | 5780 | 5760 | 311 |
| 517 | 20250404 | 101600 | 806625530 | 5780 | 5780 | 5780 | 5780 | 177 |
| 518 | 20250404 | 101500 | 805602470 | 5780 | 5750 | 5780 | 5740 | 3980 |
| 519 | 20250404 | 101400 | 782615920 | 5740 | 5750 | 5750 | 5740 | 175 |
| 520 | 20250404 | 101300 | 781610730 | 5750 | 5740 | 5750 | 5740 | 3895 |
| 521 | 20250404 | 101200 | 759218850 | 5750 | 5750 | 5760 | 5740 | 1479 |
| 522 | 20250404 | 101100 | 750720800 | 5750 | 5770 | 5770 | 5700 | 4398 |
| 523 | 20250404 | 101000 | 725523870 | 5740 | 5760 | 5770 | 5740 | 549 |
| 524 | 20250404 | 100900 | 722362280 | 5780 | 5770 | 5780 | 5770 | 119 |
| 525 | 20250404 | 100800 | 721674480 | 5760 | 5740 | 5770 | 5740 | 2198 |
| 526 | 20250404 | 100700 | 708998990 | 5740 | 5740 | 5740 | 5740 | 2202 |
| 527 | 20250404 | 100600 | 696359510 | 5740 | 5760 | 5760 | 5740 | 4416 |
| 528 | 20250404 | 100500 | 670986360 | 5760 | 5780 | 5780 | 5760 | 1843 |
| 529 | 20250404 | 100400 | 660360770 | 5760 | 5780 | 5790 | 5760 | 1313 |
| 530 | 20250404 | 100300 | 652773410 | 5780 | 5790 | 5790 | 5770 | 761 |
| 531 | 20250404 | 100200 | 648377590 | 5800 | 5790 | 5800 | 5750 | 3524 |
| 532 | 20250404 | 100100 | 627947930 | 5790 | 5730 | 5790 | 5730 | 4206 |
| 533 | 20250404 | 100000 | 603667440 | 5730 | 5770 | 5770 | 5730 | 549 |
| 534 | 20250404 | 095900 | 600503760 | 5770 | 5760 | 5780 | 5740 | 5047 |
| 535 | 20250404 | 095800 | 571384950 | 5750 | 5750 | 5750 | 5750 | 1185 |
| 536 | 20250404 | 095700 | 564571200 | 5750 | 5750 | 5750 | 5750 | 1 |
| 537 | 20250404 | 095600 | 564565450 | 5750 | 5720 | 5750 | 5720 | 459 |
| 538 | 20250404 | 095500 | 561931510 | 5720 | 5720 | 5720 | 5720 | 143 |
| 539 | 20250404 | 095400 | 561113550 | 5720 | 5730 | 5750 | 5720 | 2727 |
| 540 | 20250404 | 095300 | 545479490 | 5740 | 5750 | 5750 | 5740 | 784 |
| 541 | 20250404 | 095200 | 540976140 | 5750 | 5750 | 5750 | 5750 | 503 |
| 542 | 20250404 | 095100 | 538083890 | 5750 | 5750 | 5760 | 5750 | 1793 |
| 543 | 20250404 | 095000 | 527772140 | 5750 | 5740 | 5750 | 5740 | 1716 |
| 544 | 20250404 | 094900 | 517916680 | 5740 | 5730 | 5740 | 5730 | 215 |
| 545 | 20250404 | 094800 | 516683730 | 5720 | 5720 | 5720 | 5720 | 100 |
| 546 | 20250404 | 094700 | 516111730 | 5720 | 5720 | 5720 | 5720 | 120 |
| 547 | 20250404 | 094600 | 515425330 | 5730 | 5730 | 5730 | 5730 | 908 |
| 548 | 20250404 | 094500 | 510222490 | 5710 | 5740 | 5740 | 5710 | 1155 |
| 549 | 20250404 | 094400 | 503626930 | 5740 | 5740 | 5740 | 5740 | 20 |
| 550 | 20250404 | 094300 | 503512130 | 5740 | 5680 | 5740 | 5680 | 2109 |
| 551 | 20250404 | 094200 | 491469110 | 5680 | 5680 | 5680 | 5680 | 2 |
| 552 | 20250404 | 094100 | 491457750 | 5680 | 5680 | 5680 | 5680 | 983 |
| 553 | 20250404 | 094000 | 485874310 | 5680 | 5720 | 5720 | 5680 | 1309 |
| 554 | 20250404 | 093900 | 478435190 | 5710 | 5710 | 5710 | 5710 | 13 |
| 555 | 20250404 | 093800 | 478360960 | 5720 | 5720 | 5730 | 5720 | 2260 |
| 556 | 20250404 | 093700 | 465432590 | 5720 | 5720 | 5720 | 5720 | 775 |
| 557 | 20250404 | 093600 | 460999590 | 5720 | 5720 | 5730 | 5650 | 2312 |
| 558 | 20250404 | 093500 | 447811170 | 5720 | 5720 | 5740 | 5720 | 198 |
| 559 | 20250404 | 093400 | 446675310 | 5720 | 5700 | 5740 | 5700 | 3194 |
| 560 | 20250404 | 093300 | 428429110 | 5700 | 5730 | 5740 | 5700 | 3448 |
| 561 | 20250404 | 093200 | 408734270 | 5730 | 5740 | 5740 | 5720 | 249 |
| 562 | 20250404 | 093100 | 407305620 | 5710 | 5730 | 5740 | 5700 | 8731 |
| 563 | 20250404 | 093000 | 357376840 | 5730 | 5730 | 5730 | 5720 | 904 |
| 564 | 20250404 | 092900 | 352203460 | 5720 | 5720 | 5730 | 5720 | 890 |
| 565 | 20250404 | 092800 | 347109550 | 5720 | 5740 | 5740 | 5720 | 802 |
| 566 | 20250404 | 092700 | 342507940 | 5730 | 5760 | 5760 | 5720 | 3008 |
| 567 | 20250404 | 092600 | 325270830 | 5750 | 5710 | 5750 | 5700 | 5900 |
| 568 | 20250404 | 092500 | 291539830 | 5700 | 5700 | 5710 | 5670 | 3887 |
| 569 | 20250404 | 092400 | 269385590 | 5700 | 5660 | 5700 | 5660 | 1657 |
| 570 | 20250404 | 092300 | 259963880 | 5650 | 5660 | 5660 | 5650 | 504 |
| 571 | 20250404 | 092200 | 257115270 | 5620 | 5620 | 5620 | 5620 | 29 |
| 572 | 20250404 | 092100 | 256952290 | 5620 | 5630 | 5660 | 5620 | 1258 |
| 573 | 20250404 | 092000 | 249859980 | 5660 | 5680 | 5680 | 5650 | 3531 |
| 574 | 20250404 | 091900 | 229886360 | 5670 | 5670 | 5670 | 5670 | 1 |
| 575 | 20250404 | 091800 | 229880690 | 5670 | 5630 | 5670 | 5620 | 2843 |
| 576 | 20250404 | 091700 | 213845960 | 5620 | 5620 | 5620 | 5620 | 30 |
| 577 | 20250404 | 091600 | 213677360 | 5620 | 5620 | 5620 | 5620 | 541 |
| 578 | 20250404 | 091500 | 210636940 | 5660 | 5680 | 5680 | 5660 | 1042 |
| 579 | 20250404 | 091400 | 204738710 | 5700 | 5650 | 5710 | 5650 | 8671 |
| 580 | 20250404 | 091300 | 155418200 | 5650 | 5600 | 5670 | 5590 | 7354 |
| 581 | 20250404 | 091200 | 113978270 | 5590 | 5580 | 5590 | 5580 | 1977 |
| 582 | 20250404 | 091100 | 102937030 | 5570 | 5570 | 5570 | 5570 | 1210 |
| 583 | 20250404 | 091000 | 96197330 | 5540 | 5540 | 5540 | 5540 | 2700 |
| 584 | 20250404 | 090900 | 81239330 | 5570 | 5530 | 5570 | 5530 | 1694 |
| 585 | 20250404 | 090800 | 71853400 | 5530 | 5530 | 5530 | 5530 | 37 |
| 586 | 20250404 | 090700 | 71648790 | 5510 | 5510 | 5510 | 5510 | 774 |
| 587 | 20250404 | 090600 | 67384050 | 5500 | 5480 | 5530 | 5480 | 2291 |
| 588 | 20250404 | 090500 | 54768350 | 5500 | 5510 | 5530 | 5460 | 2677 |
| 589 | 20250404 | 090400 | 40046940 | 5520 | 5530 | 5580 | 5520 | 1161 |
| 590 | 20250404 | 090300 | 33632430 | 5530 | 5600 | 5600 | 5530 | 2188 |
| 591 | 20250404 | 090200 | 21466030 | 5600 | 5590 | 5610 | 5590 | 586 |
| 592 | 20250404 | 090100 | 18184990 | 5520 | 5560 | 5560 | 5520 | 121 |
| 593 | 20250404 | 090000 | 17514230 | 5490 | 5530 | 5550 | 5490 | 2787 |