28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 3 | 20250417 | 182100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20250417 | 182000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20250417 | 181900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20250417 | 181800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20250417 | 181700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20250417 | 181600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20250417 | 181500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20250417 | 181400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20250417 | 181300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20250417 | 181200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20250417 | 181100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20250417 | 181000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20250417 | 180900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20250417 | 180800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20250417 | 180700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20250417 | 180600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20250417 | 180500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20250417 | 180400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20250417 | 180300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20250417 | 180200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20250417 | 180100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20250417 | 180000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20250417 | 175900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20250417 | 175800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20250417 | 175700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20250417 | 175600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20250417 | 175500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20250417 | 175400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20250417 | 175300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20250417 | 175200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 33 | 20250417 | 175100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20250417 | 175000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20250417 | 174900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20250417 | 174800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20250417 | 174700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20250417 | 174600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20250417 | 174500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20250417 | 174400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20250417 | 174300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20250417 | 174200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20250417 | 174100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20250417 | 174000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20250417 | 173900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20250417 | 173800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20250417 | 173700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20250417 | 173600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20250417 | 173500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20250417 | 173400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20250417 | 173300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20250417 | 173200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20250417 | 173100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20250417 | 173000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20250417 | 172900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20250417 | 172800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20250417 | 172700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20250417 | 172600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20250417 | 172500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20250417 | 172400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20250417 | 172300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20250417 | 172200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 63 | 20250417 | 172100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20250417 | 172000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20250417 | 171900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20250417 | 171800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20250417 | 171700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20250417 | 171600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20250417 | 171500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20250417 | 171400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20250417 | 171300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20250417 | 171200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20250417 | 171100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20250417 | 171000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20250417 | 170900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20250417 | 170800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20250417 | 170700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20250417 | 170600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20250417 | 170500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20250417 | 170400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20250417 | 170300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20250417 | 170200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20250417 | 170100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20250417 | 170000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20250417 | 165900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20250417 | 165800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20250417 | 165700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20250417 | 165600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20250417 | 165500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20250417 | 165400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20250417 | 165300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20250417 | 165200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 93 | 20250417 | 165100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20250417 | 165000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20250417 | 164900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20250417 | 164800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20250417 | 164700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20250417 | 164600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20250417 | 164500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20250417 | 164400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20250417 | 164300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20250417 | 164200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20250417 | 164100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20250417 | 164000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20250417 | 163900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20250417 | 163800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20250417 | 163700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20250417 | 163600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20250417 | 163500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20250417 | 163400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20250417 | 163300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20250417 | 163200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20250417 | 163100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20250417 | 163000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20250417 | 162900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20250417 | 162800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20250417 | 162700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20250417 | 162600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20250417 | 162500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20250417 | 162400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20250417 | 162300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20250417 | 162200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 123 | 20250417 | 162100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20250417 | 162000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20250417 | 161900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20250417 | 161800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20250417 | 161700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20250417 | 161600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20250417 | 161500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20250417 | 161400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20250417 | 161300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20250417 | 161200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20250417 | 161100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20250417 | 161000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20250417 | 160900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20250417 | 160800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20250417 | 160700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20250417 | 160600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20250417 | 160500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20250417 | 160400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20250417 | 160300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20250417 | 160200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20250417 | 160100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20250417 | 160000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20250417 | 155900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20250417 | 155800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20250417 | 155700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20250417 | 155600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20250417 | 155500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20250417 | 155400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20250417 | 155300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20250417 | 155200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 153 | 20250417 | 155100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20250417 | 155000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20250417 | 154900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20250417 | 154800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20250417 | 154700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20250417 | 154600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20250417 | 154500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20250417 | 154400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20250417 | 154300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20250417 | 154200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20250417 | 154100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20250417 | 154000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20250417 | 153900 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20250417 | 153800 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20250417 | 153700 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20250417 | 153600 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20250417 | 153500 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20250417 | 153400 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20250417 | 153300 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20250417 | 153200 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20250417 | 153100 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20250417 | 153000 | 4773334885 | 5600 | 5600 | 5600 | 5600 | 6663 |
| 175 | 20250417 | 152900 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20250417 | 152800 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20250417 | 152700 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20250417 | 152600 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20250417 | 152500 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20250417 | 152400 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20250417 | 152300 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20250417 | 152200 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 183 | 20250417 | 152100 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20250417 | 152000 | 4736022085 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20250417 | 151900 | 4736022085 | 5620 | 5620 | 5620 | 5600 | 2041 |
| 186 | 20250417 | 151800 | 4724588815 | 5600 | 5620 | 5630 | 5600 | 3355 |
| 187 | 20250417 | 151700 | 4705770705 | 5620 | 5620 | 5620 | 5620 | 29 |
| 188 | 20250417 | 151600 | 4705607725 | 5630 | 5630 | 5630 | 5630 | 976 |
| 189 | 20250417 | 151500 | 4700112845 | 5630 | 5610 | 5630 | 5590 | 4483 |
| 190 | 20250417 | 151400 | 4674985485 | 5630 | 5620 | 5630 | 5620 | 648 |
| 191 | 20250417 | 151300 | 4671343705 | 5610 | 5620 | 5630 | 5610 | 512 |
| 192 | 20250417 | 151200 | 4668471255 | 5620 | 5630 | 5630 | 5620 | 1166 |
| 193 | 20250417 | 151100 | 4661918185 | 5630 | 5620 | 5630 | 5610 | 2283 |
| 194 | 20250417 | 151000 | 4649089375 | 5630 | 5620 | 5630 | 5620 | 120 |
| 195 | 20250417 | 150900 | 4648414955 | 5620 | 5620 | 5630 | 5620 | 26 |
| 196 | 20250417 | 150800 | 4648268825 | 5620 | 5620 | 5630 | 5620 | 2401 |
| 197 | 20250417 | 150700 | 4634774365 | 5630 | 5620 | 5630 | 5620 | 156 |
| 198 | 20250417 | 150600 | 4633897535 | 5620 | 5620 | 5620 | 5620 | 227 |
| 199 | 20250417 | 150500 | 4632621795 | 5620 | 5610 | 5620 | 5610 | 326 |
| 200 | 20250417 | 150400 | 4630792795 | 5620 | 5630 | 5630 | 5620 | 1771 |
| 201 | 20250417 | 150300 | 4620824255 | 5630 | 5600 | 5630 | 5600 | 2231 |
| 202 | 20250417 | 150200 | 4608286585 | 5620 | 5600 | 5620 | 5600 | 1310 |
| 203 | 20250417 | 150100 | 4600950565 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20250417 | 150000 | 4600950565 | 5620 | 5620 | 5620 | 5620 | 7 |
| 205 | 20250417 | 145900 | 4600911225 | 5620 | 5610 | 5620 | 5610 | 260 |
| 206 | 20250417 | 145800 | 4599451035 | 5620 | 5620 | 5620 | 5620 | 702 |
| 207 | 20250417 | 145700 | 4595505795 | 5620 | 5620 | 5620 | 5620 | 400 |
| 208 | 20250417 | 145600 | 4593257795 | 5620 | 5630 | 5630 | 5610 | 302 |
| 209 | 20250417 | 145500 | 4591563545 | 5620 | 5630 | 5630 | 5620 | 1005 |
| 210 | 20250417 | 145400 | 4585915415 | 5620 | 5610 | 5620 | 5610 | 1724 |
| 211 | 20250417 | 145300 | 4576232215 | 5620 | 5610 | 5620 | 5610 | 4 |
| 212 | 20250417 | 145200 | 4576209765 | 5610 | 5610 | 5620 | 5610 | 474 |
| 213 | 20250417 | 145100 | 4573550565 | 5620 | 5610 | 5620 | 5610 | 34 |
| 214 | 20250417 | 145000 | 4573359505 | 5610 | 5600 | 5620 | 5600 | 977 |
| 215 | 20250417 | 144900 | 4567884485 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20250417 | 144800 | 4567884485 | 5620 | 5620 | 5630 | 5620 | 297 |
| 217 | 20250417 | 144700 | 4566215285 | 5620 | 5610 | 5620 | 5600 | 449 |
| 218 | 20250417 | 144600 | 4563695025 | 5600 | 5610 | 5610 | 5600 | 375 |
| 219 | 20250417 | 144500 | 4561594625 | 5610 | 5610 | 5610 | 5610 | 6 |
| 220 | 20250417 | 144400 | 4561560965 | 5620 | 5610 | 5620 | 5600 | 253 |
| 221 | 20250417 | 144300 | 4560142875 | 5620 | 5620 | 5620 | 5620 | 164 |
| 222 | 20250417 | 144200 | 4559221195 | 5580 | 5590 | 5620 | 5580 | 932 |
| 223 | 20250417 | 144100 | 4554006815 | 5590 | 5630 | 5630 | 5590 | 2298 |
| 224 | 20250417 | 144000 | 4541153385 | 5640 | 5620 | 5640 | 5620 | 1005 |
| 225 | 20250417 | 143900 | 4535497225 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20250417 | 143800 | 4535497225 | 5630 | 5610 | 5630 | 5600 | 1278 |
| 227 | 20250417 | 143700 | 4528336295 | 5640 | 5610 | 5640 | 5610 | 3049 |
| 228 | 20250417 | 143600 | 4511190115 | 5610 | 5600 | 5610 | 5600 | 2018 |
| 229 | 20250417 | 143500 | 4499878895 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20250417 | 143400 | 4499878895 | 5600 | 5580 | 5600 | 5580 | 1163 |
| 231 | 20250417 | 143300 | 4493371705 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20250417 | 143200 | 4493371705 | 5590 | 5590 | 5590 | 5590 | 531 |
| 233 | 20250417 | 143100 | 4490403415 | 5590 | 5590 | 5590 | 5590 | 588 |
| 234 | 20250417 | 143000 | 4487116495 | 5590 | 5580 | 5590 | 5580 | 17 |
| 235 | 20250417 | 142900 | 4487021475 | 5590 | 5580 | 5590 | 5580 | 518 |
| 236 | 20250417 | 142800 | 4484130975 | 5580 | 5580 | 5580 | 5580 | 18 |
| 237 | 20250417 | 142700 | 4484030535 | 5580 | 5580 | 5580 | 5580 | 625 |
| 238 | 20250417 | 142600 | 4480543035 | 5590 | 5580 | 5590 | 5580 | 368 |
| 239 | 20250417 | 142500 | 4478489585 | 5580 | 5580 | 5580 | 5580 | 284 |
| 240 | 20250417 | 142400 | 4476904865 | 5570 | 5570 | 5570 | 5570 | 50 |
| 241 | 20250417 | 142300 | 4476626365 | 5580 | 5580 | 5580 | 5580 | 1 |
| 242 | 20250417 | 142200 | 4476620785 | 5580 | 5580 | 5580 | 5580 | 271 |
| 243 | 20250417 | 142100 | 4475108605 | 5570 | 5570 | 5570 | 5570 | 200 |
| 244 | 20250417 | 142000 | 4473994605 | 5570 | 5570 | 5570 | 5570 | 300 |
| 245 | 20250417 | 141900 | 4472323605 | 5570 | 5570 | 5570 | 5570 | 1 |
| 246 | 20250417 | 141800 | 4472318035 | 5580 | 5580 | 5580 | 5580 | 106 |
| 247 | 20250417 | 141700 | 4471726555 | 5590 | 5590 | 5590 | 5550 | 137 |
| 248 | 20250417 | 141600 | 4470960765 | 5590 | 5550 | 5590 | 5550 | 1012 |
| 249 | 20250417 | 141500 | 4465343685 | 5550 | 5560 | 5560 | 5550 | 263 |
| 250 | 20250417 | 141400 | 4463883885 | 5580 | 5580 | 5580 | 5550 | 1249 |
| 251 | 20250417 | 141300 | 4456935455 | 5570 | 5580 | 5580 | 5570 | 178 |
| 252 | 20250417 | 141200 | 4455942365 | 5580 | 5580 | 5580 | 5580 | 0 |
| 253 | 20250417 | 141100 | 4455942365 | 5580 | 5580 | 5580 | 5580 | 0 |
| 254 | 20250417 | 141000 | 4455942365 | 5580 | 5580 | 5580 | 5580 | 271 |
| 255 | 20250417 | 140900 | 4454430185 | 5580 | 5570 | 5580 | 5560 | 2368 |
| 256 | 20250417 | 140800 | 4441252195 | 5580 | 5570 | 5580 | 5570 | 206 |
| 257 | 20250417 | 140700 | 4440104715 | 5580 | 5580 | 5580 | 5580 | 2 |
| 258 | 20250417 | 140600 | 4440093555 | 5580 | 5570 | 5580 | 5560 | 329 |
| 259 | 20250417 | 140500 | 4438262315 | 5580 | 5570 | 5580 | 5560 | 164 |
| 260 | 20250417 | 140400 | 4437348905 | 5580 | 5570 | 5580 | 5560 | 408 |
| 261 | 20250417 | 140300 | 4435080215 | 5580 | 5580 | 5580 | 5570 | 401 |
| 262 | 20250417 | 140200 | 4432844585 | 5580 | 5570 | 5580 | 5570 | 473 |
| 263 | 20250417 | 140100 | 4430205545 | 5570 | 5560 | 5570 | 5560 | 492 |
| 264 | 20250417 | 140000 | 4427468325 | 5560 | 5550 | 5560 | 5540 | 2304 |
| 265 | 20250417 | 135900 | 4414696995 | 5560 | 5560 | 5560 | 5560 | 205 |
| 266 | 20250417 | 135800 | 4413557195 | 5560 | 5560 | 5560 | 5560 | 680 |
| 267 | 20250417 | 135700 | 4409776395 | 5540 | 5560 | 5560 | 5540 | 10001 |
| 268 | 20250417 | 135600 | 4354370835 | 5540 | 5550 | 5560 | 5540 | 2931 |
| 269 | 20250417 | 135500 | 4338097445 | 5540 | 5530 | 5550 | 5530 | 3209 |
| 270 | 20250417 | 135400 | 4320341625 | 5550 | 5540 | 5550 | 5540 | 267 |
| 271 | 20250417 | 135300 | 4318859795 | 5550 | 5550 | 5550 | 5550 | 1 |
| 272 | 20250417 | 135200 | 4318854245 | 5530 | 5530 | 5530 | 5530 | 130 |
| 273 | 20250417 | 135100 | 4318135345 | 5540 | 5530 | 5540 | 5530 | 1370 |
| 274 | 20250417 | 135000 | 4310559235 | 5530 | 5550 | 5550 | 5530 | 3001 |
| 275 | 20250417 | 134900 | 4293931375 | 5550 | 5550 | 5550 | 5550 | 0 |
| 276 | 20250417 | 134800 | 4293931375 | 5550 | 5550 | 5550 | 5550 | 173 |
| 277 | 20250417 | 134700 | 4292971225 | 5580 | 5570 | 5580 | 5550 | 1840 |
| 278 | 20250417 | 134600 | 4282751325 | 5570 | 5590 | 5590 | 5570 | 348 |
| 279 | 20250417 | 134500 | 4280806405 | 5570 | 5570 | 5570 | 5570 | 1 |
| 280 | 20250417 | 134400 | 4280800835 | 5590 | 5590 | 5590 | 5590 | 1 |
| 281 | 20250417 | 134300 | 4280795245 | 5590 | 5570 | 5590 | 5570 | 12 |
| 282 | 20250417 | 134200 | 4280728385 | 5590 | 5590 | 5590 | 5590 | 0 |
| 283 | 20250417 | 134100 | 4280728385 | 5590 | 5580 | 5590 | 5580 | 4 |
| 284 | 20250417 | 134000 | 4280706055 | 5570 | 5590 | 5590 | 5560 | 232 |
| 285 | 20250417 | 133900 | 4279409735 | 5580 | 5590 | 5590 | 5580 | 37 |
| 286 | 20250417 | 133800 | 4279203265 | 5570 | 5570 | 5570 | 5570 | 0 |
| 287 | 20250417 | 133700 | 4279203265 | 5570 | 5590 | 5590 | 5570 | 432 |
| 288 | 20250417 | 133600 | 4276793485 | 5590 | 5590 | 5590 | 5590 | 0 |
| 289 | 20250417 | 133500 | 4276793485 | 5590 | 5590 | 5590 | 5590 | 0 |
| 290 | 20250417 | 133400 | 4276793485 | 5590 | 5580 | 5590 | 5580 | 195 |
| 291 | 20250417 | 133300 | 4275703545 | 5580 | 5580 | 5580 | 5580 | 0 |
| 292 | 20250417 | 133200 | 4275703545 | 5580 | 5580 | 5580 | 5580 | 4 |
| 293 | 20250417 | 133100 | 4275681225 | 5580 | 5580 | 5580 | 5580 | 0 |
| 294 | 20250417 | 133000 | 4275681225 | 5580 | 5570 | 5580 | 5570 | 225 |
| 295 | 20250417 | 132900 | 4274425845 | 5570 | 5570 | 5570 | 5570 | 134 |
| 296 | 20250417 | 132800 | 4273679465 | 5570 | 5570 | 5570 | 5570 | 0 |
| 297 | 20250417 | 132700 | 4273679465 | 5570 | 5570 | 5570 | 5570 | 254 |
| 298 | 20250417 | 132600 | 4272264685 | 5580 | 5570 | 5580 | 5570 | 560 |
| 299 | 20250417 | 132500 | 4269143885 | 5570 | 5570 | 5570 | 5570 | 104 |
| 300 | 20250417 | 132400 | 4268564605 | 5570 | 5570 | 5570 | 5570 | 172 |
| 301 | 20250417 | 132300 | 4267606565 | 5570 | 5570 | 5570 | 5570 | 563 |
| 302 | 20250417 | 132200 | 4264470655 | 5570 | 5570 | 5570 | 5570 | 221 |
| 303 | 20250417 | 132100 | 4263239685 | 5580 | 5580 | 5580 | 5580 | 0 |
| 304 | 20250417 | 132000 | 4263239685 | 5580 | 5580 | 5580 | 5580 | 5 |
| 305 | 20250417 | 131900 | 4263211785 | 5590 | 5590 | 5590 | 5590 | 0 |
| 306 | 20250417 | 131800 | 4263211785 | 5590 | 5590 | 5590 | 5590 | 1 |
| 307 | 20250417 | 131700 | 4263206195 | 5580 | 5570 | 5580 | 5570 | 927 |
| 308 | 20250417 | 131600 | 4258036765 | 5570 | 5570 | 5570 | 5570 | 1 |
| 309 | 20250417 | 131500 | 4258031195 | 5550 | 5540 | 5570 | 5540 | 3984 |
| 310 | 20250417 | 131400 | 4235873155 | 5560 | 5550 | 5560 | 5550 | 1013 |
| 311 | 20250417 | 131300 | 4230250995 | 5560 | 5560 | 5560 | 5560 | 1 |
| 312 | 20250417 | 131200 | 4230245435 | 5550 | 5550 | 5550 | 5550 | 500 |
| 313 | 20250417 | 131100 | 4227470435 | 5560 | 5560 | 5560 | 5540 | 3473 |
| 314 | 20250417 | 131000 | 4208211835 | 5560 | 5560 | 5560 | 5560 | 393 |
| 315 | 20250417 | 130900 | 4206026755 | 5570 | 5570 | 5570 | 5570 | 1 |
| 316 | 20250417 | 130800 | 4206021185 | 5560 | 5560 | 5560 | 5560 | 1881 |
| 317 | 20250417 | 130700 | 4195562825 | 5570 | 5570 | 5570 | 5570 | 0 |
| 318 | 20250417 | 130600 | 4195562825 | 5570 | 5570 | 5570 | 5570 | 3 |
| 319 | 20250417 | 130500 | 4195546115 | 5570 | 5570 | 5570 | 5570 | 0 |
| 320 | 20250417 | 130400 | 4195546115 | 5570 | 5560 | 5570 | 5560 | 56 |
| 321 | 20250417 | 130300 | 4195234695 | 5560 | 5560 | 5560 | 5560 | 1593 |
| 322 | 20250417 | 130200 | 4186377615 | 5560 | 5560 | 5560 | 5560 | 2256 |
| 323 | 20250417 | 130100 | 4173834255 | 5570 | 5570 | 5570 | 5570 | 60 |
| 324 | 20250417 | 130000 | 4173500055 | 5570 | 5570 | 5570 | 5570 | 465 |
| 325 | 20250417 | 125900 | 4170910005 | 5580 | 5580 | 5580 | 5580 | 1 |
| 326 | 20250417 | 125800 | 4170904425 | 5570 | 5580 | 5580 | 5570 | 197 |
| 327 | 20250417 | 125700 | 4169807125 | 5570 | 5570 | 5570 | 5570 | 33 |
| 328 | 20250417 | 125600 | 4169623315 | 5570 | 5580 | 5580 | 5570 | 502 |
| 329 | 20250417 | 125500 | 4166827165 | 5580 | 5580 | 5580 | 5580 | 50 |
| 330 | 20250417 | 125400 | 4166548165 | 5580 | 5580 | 5580 | 5580 | 1 |
| 331 | 20250417 | 125300 | 4166542585 | 5580 | 5570 | 5580 | 5570 | 200 |
| 332 | 20250417 | 125200 | 4165428575 | 5575 | 5580 | 5580 | 5575 | 51 |
| 333 | 20250417 | 125100 | 4165144245 | 5580 | 5560 | 5580 | 5560 | 204 |
| 334 | 20250417 | 125000 | 4164009945 | 5580 | 5570 | 5580 | 5570 | 4 |
| 335 | 20250417 | 124900 | 4163987655 | 5580 | 5580 | 5580 | 5580 | 7 |
| 336 | 20250417 | 124800 | 4163948595 | 5590 | 5590 | 5590 | 5590 | 0 |
| 337 | 20250417 | 124700 | 4163948595 | 5590 | 5590 | 5590 | 5590 | 0 |
| 338 | 20250417 | 124600 | 4163948595 | 5590 | 5580 | 5590 | 5570 | 10 |
| 339 | 20250417 | 124500 | 4163892815 | 5590 | 5570 | 5590 | 5560 | 1025 |
| 340 | 20250417 | 124400 | 4158193465 | 5570 | 5560 | 5570 | 5560 | 157 |
| 341 | 20250417 | 124300 | 4157318995 | 5570 | 5570 | 5570 | 5570 | 0 |
| 342 | 20250417 | 124200 | 4157318995 | 5570 | 5570 | 5570 | 5570 | 0 |
| 343 | 20250417 | 124100 | 4157318995 | 5570 | 5550 | 5570 | 5550 | 86 |
| 344 | 20250417 | 124000 | 4156840015 | 5570 | 5570 | 5570 | 5570 | 1 |
| 345 | 20250417 | 123900 | 4156834445 | 5550 | 5560 | 5570 | 5550 | 203 |
| 346 | 20250417 | 123800 | 4155705765 | 5560 | 5550 | 5560 | 5550 | 636 |
| 347 | 20250417 | 123700 | 4152169625 | 5560 | 5560 | 5560 | 5560 | 0 |
| 348 | 20250417 | 123600 | 4152169625 | 5560 | 5560 | 5560 | 5560 | 121 |
| 349 | 20250417 | 123500 | 4151496865 | 5560 | 5560 | 5560 | 5560 | 1356 |
| 350 | 20250417 | 123400 | 4143957505 | 5550 | 5550 | 5550 | 5550 | 2079 |
| 351 | 20250417 | 123300 | 4132419055 | 5550 | 5540 | 5560 | 5520 | 4504 |
| 352 | 20250417 | 123200 | 4107537265 | 5540 | 5550 | 5550 | 5530 | 2047 |
| 353 | 20250417 | 123100 | 4096209045 | 5540 | 5560 | 5560 | 5540 | 1042 |
| 354 | 20250417 | 123000 | 4090416325 | 5550 | 5550 | 5550 | 5550 | 2005 |
| 355 | 20250417 | 122900 | 4079288575 | 5550 | 5540 | 5550 | 5540 | 894 |
| 356 | 20250417 | 122800 | 4074335795 | 5540 | 5550 | 5550 | 5540 | 1675 |
| 357 | 20250417 | 122700 | 4065051285 | 5550 | 5540 | 5550 | 5540 | 2 |
| 358 | 20250417 | 122600 | 4065040195 | 5560 | 5540 | 5560 | 5540 | 1012 |
| 359 | 20250417 | 122500 | 4059428495 | 5560 | 5550 | 5560 | 5550 | 717 |
| 360 | 20250417 | 122400 | 4055449135 | 5560 | 5560 | 5560 | 5560 | 56 |
| 361 | 20250417 | 122300 | 4055137775 | 5560 | 5560 | 5560 | 5560 | 200 |
| 362 | 20250417 | 122200 | 4054025775 | 5560 | 5560 | 5560 | 5560 | 0 |
| 363 | 20250417 | 122100 | 4054025775 | 5560 | 5560 | 5560 | 5560 | 100 |
| 364 | 20250417 | 122000 | 4053469775 | 5560 | 5550 | 5560 | 5540 | 57 |
| 365 | 20250417 | 121900 | 4053153965 | 5560 | 5560 | 5560 | 5560 | 0 |
| 366 | 20250417 | 121800 | 4053153965 | 5560 | 5560 | 5560 | 5560 | 10 |
| 367 | 20250417 | 121700 | 4053098365 | 5560 | 5560 | 5560 | 5540 | 26 |
| 368 | 20250417 | 121600 | 4052953825 | 5540 | 5560 | 5560 | 5540 | 106 |
| 369 | 20250417 | 121500 | 4052364505 | 5560 | 5550 | 5560 | 5550 | 29 |
| 370 | 20250417 | 121400 | 4052203545 | 5560 | 5540 | 5560 | 5530 | 2009 |
| 371 | 20250417 | 121300 | 4041090435 | 5560 | 5540 | 5560 | 5530 | 3791 |
| 372 | 20250417 | 121200 | 4020124555 | 5530 | 5570 | 5600 | 5530 | 5021 |
| 373 | 20250417 | 121100 | 3992306045 | 5570 | 5570 | 5570 | 5570 | 179 |
| 374 | 20250417 | 121000 | 3991309015 | 5570 | 5580 | 5580 | 5570 | 187 |
| 375 | 20250417 | 120900 | 3990265675 | 5610 | 5610 | 5610 | 5610 | 0 |
| 376 | 20250417 | 120800 | 3990265675 | 5610 | 5610 | 5610 | 5610 | 10 |
| 377 | 20250417 | 120700 | 3990209575 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20250417 | 120600 | 3990209575 | 5630 | 5600 | 5630 | 5580 | 975 |
| 379 | 20250417 | 120500 | 3984762805 | 5605 | 5605 | 5605 | 5605 | 100 |
| 380 | 20250417 | 120400 | 3984202305 | 5620 | 5590 | 5620 | 5590 | 431 |
| 381 | 20250417 | 120300 | 3981787145 | 5600 | 5610 | 5610 | 5600 | 206 |
| 382 | 20250417 | 120200 | 3980633535 | 5640 | 5620 | 5640 | 5620 | 32 |
| 383 | 20250417 | 120100 | 3980453125 | 5640 | 5640 | 5640 | 5640 | 0 |
| 384 | 20250417 | 120000 | 3980453125 | 5640 | 5640 | 5640 | 5640 | 300 |
| 385 | 20250417 | 115900 | 3978761125 | 5640 | 5620 | 5640 | 5600 | 1593 |
| 386 | 20250417 | 115800 | 3969793725 | 5600 | 5620 | 5620 | 5600 | 408 |
| 387 | 20250417 | 115700 | 3967508905 | 5610 | 5610 | 5610 | 5610 | 0 |
| 388 | 20250417 | 115600 | 3967508905 | 5610 | 5640 | 5640 | 5610 | 1353 |
| 389 | 20250417 | 115500 | 3959896675 | 5650 | 5610 | 5650 | 5600 | 3568 |
| 390 | 20250417 | 115400 | 3939804525 | 5620 | 5630 | 5650 | 5620 | 5928 |
| 391 | 20250417 | 115300 | 3906432025 | 5630 | 5630 | 5630 | 5600 | 2807 |
| 392 | 20250417 | 115200 | 3890645255 | 5630 | 5620 | 5640 | 5590 | 2991 |
| 393 | 20250417 | 115100 | 3873825505 | 5620 | 5590 | 5620 | 5590 | 3562 |
| 394 | 20250417 | 115000 | 3853877905 | 5590 | 5580 | 5590 | 5580 | 1389 |
| 395 | 20250417 | 114900 | 3846118515 | 5570 | 5550 | 5570 | 5550 | 1803 |
| 396 | 20250417 | 114800 | 3836082345 | 5570 | 5570 | 5570 | 5570 | 5 |
| 397 | 20250417 | 114700 | 3836054495 | 5570 | 5550 | 5570 | 5540 | 2429 |
| 398 | 20250417 | 114600 | 3822581285 | 5580 | 5550 | 5580 | 5550 | 1466 |
| 399 | 20250417 | 114500 | 3814442225 | 5580 | 5580 | 5580 | 5580 | 905 |
| 400 | 20250417 | 114400 | 3809392325 | 5580 | 5570 | 5580 | 5540 | 366 |
| 401 | 20250417 | 114300 | 3807355295 | 5560 | 5550 | 5560 | 5550 | 1952 |
| 402 | 20250417 | 114200 | 3796521455 | 5550 | 5550 | 5550 | 5540 | 1208 |
| 403 | 20250417 | 114100 | 3789827345 | 5550 | 5540 | 5550 | 5540 | 114 |
| 404 | 20250417 | 114000 | 3789195775 | 5570 | 5570 | 5570 | 5570 | 0 |
| 405 | 20250417 | 113900 | 3789195775 | 5570 | 5570 | 5570 | 5570 | 1 |
| 406 | 20250417 | 113800 | 3789190205 | 5530 | 5530 | 5530 | 5530 | 8 |
| 407 | 20250417 | 113700 | 3789145965 | 5510 | 5560 | 5560 | 5510 | 6000 |
| 408 | 20250417 | 113600 | 3755991915 | 5570 | 5560 | 5570 | 5560 | 5 |
| 409 | 20250417 | 113500 | 3755964105 | 5570 | 5550 | 5570 | 5550 | 314 |
| 410 | 20250417 | 113400 | 3754221255 | 5560 | 5560 | 5560 | 5560 | 72 |
| 411 | 20250417 | 113300 | 3753820935 | 5560 | 5560 | 5570 | 5560 | 1225 |
| 412 | 20250417 | 113200 | 3747009925 | 5570 | 5560 | 5570 | 5560 | 603 |
| 413 | 20250417 | 113100 | 3743657150 | 5570 | 5570 | 5570 | 5570 | 183 |
| 414 | 20250417 | 113000 | 3742637840 | 5560 | 5560 | 5560 | 5560 | 952 |
| 415 | 20250417 | 112900 | 3737344720 | 5570 | 5570 | 5570 | 5570 | 431 |
| 416 | 20250417 | 112800 | 3734944050 | 5590 | 5590 | 5590 | 5590 | 73 |
| 417 | 20250417 | 112700 | 3734535980 | 5590 | 5590 | 5590 | 5590 | 510 |
| 418 | 20250417 | 112600 | 3731685080 | 5590 | 5590 | 5590 | 5590 | 280 |
| 419 | 20250417 | 112500 | 3730119880 | 5590 | 5590 | 5590 | 5570 | 27 |
| 420 | 20250417 | 112400 | 3729969450 | 5560 | 5590 | 5590 | 5560 | 2134 |
| 421 | 20250417 | 112300 | 3718084230 | 5580 | 5580 | 5580 | 5580 | 135 |
| 422 | 20250417 | 112200 | 3717330930 | 5590 | 5600 | 5600 | 5580 | 329 |
| 423 | 20250417 | 112100 | 3715494950 | 5610 | 5600 | 5610 | 5600 | 203 |
| 424 | 20250417 | 112000 | 3714358120 | 5600 | 5600 | 5600 | 5600 | 57 |
| 425 | 20250417 | 111900 | 3714038920 | 5600 | 5600 | 5600 | 5590 | 25 |
| 426 | 20250417 | 111800 | 3713899020 | 5610 | 5610 | 5610 | 5610 | 44 |
| 427 | 20250417 | 111700 | 3713652180 | 5600 | 5590 | 5600 | 5590 | 1504 |
| 428 | 20250417 | 111600 | 3705233190 | 5590 | 5560 | 5590 | 5560 | 1213 |
| 429 | 20250417 | 111500 | 3698465730 | 5570 | 5570 | 5570 | 5570 | 574 |
| 430 | 20250417 | 111400 | 3695268550 | 5570 | 5570 | 5580 | 5570 | 452 |
| 431 | 20250417 | 111300 | 3692750510 | 5570 | 5570 | 5570 | 5570 | 1 |
| 432 | 20250417 | 111200 | 3692744940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 433 | 20250417 | 111100 | 3692744940 | 5570 | 5550 | 5570 | 5550 | 1063 |
| 434 | 20250417 | 111000 | 3686828200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 435 | 20250417 | 110900 | 3686828200 | 5540 | 5540 | 5540 | 5540 | 2 |
| 436 | 20250417 | 110800 | 3686817120 | 5570 | 5570 | 5570 | 5570 | 1 |
| 437 | 20250417 | 110700 | 3686811550 | 5570 | 5570 | 5570 | 5570 | 0 |
| 438 | 20250417 | 110600 | 3686811550 | 5570 | 5570 | 5570 | 5570 | 1 |
| 439 | 20250417 | 110500 | 3686805980 | 5540 | 5550 | 5550 | 5540 | 110 |
| 440 | 20250417 | 110400 | 3686196080 | 5550 | 5540 | 5550 | 5540 | 185 |
| 441 | 20250417 | 110300 | 3685170680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 442 | 20250417 | 110200 | 3685170680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 443 | 20250417 | 110100 | 3685170680 | 5540 | 5550 | 5550 | 5540 | 578 |
| 444 | 20250417 | 110000 | 3681967070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 445 | 20250417 | 105900 | 3681967070 | 5550 | 5560 | 5570 | 5550 | 2579 |
| 446 | 20250417 | 105800 | 3667650520 | 5560 | 5550 | 5560 | 5550 | 258 |
| 447 | 20250417 | 105700 | 3666218100 | 5560 | 5560 | 5560 | 5550 | 70 |
| 448 | 20250417 | 105600 | 3665829470 | 5560 | 5560 | 5560 | 5550 | 70 |
| 449 | 20250417 | 105500 | 3665440900 | 5560 | 5560 | 5560 | 5560 | 455 |
| 450 | 20250417 | 105400 | 3662911100 | 5570 | 5570 | 5570 | 5570 | 2 |
| 451 | 20250417 | 105300 | 3662899960 | 5570 | 5580 | 5580 | 5570 | 1138 |
| 452 | 20250417 | 105200 | 3656560280 | 5580 | 5570 | 5580 | 5570 | 889 |
| 453 | 20250417 | 105100 | 3651603500 | 5570 | 5570 | 5570 | 5570 | 646 |
| 454 | 20250417 | 105000 | 3648005280 | 5570 | 5570 | 5570 | 5550 | 148 |
| 455 | 20250417 | 104900 | 3647182870 | 5570 | 5570 | 5570 | 5570 | 713 |
| 456 | 20250417 | 104800 | 3643211460 | 5570 | 5570 | 5570 | 5570 | 134 |
| 457 | 20250417 | 104700 | 3642465080 | 5570 | 5570 | 5570 | 5570 | 139 |
| 458 | 20250417 | 104600 | 3641690850 | 5570 | 5550 | 5570 | 5550 | 697 |
| 459 | 20250417 | 104500 | 3637822430 | 5570 | 5560 | 5570 | 5560 | 52 |
| 460 | 20250417 | 104400 | 3637532800 | 5570 | 5570 | 5570 | 5570 | 0 |
| 461 | 20250417 | 104300 | 3637532800 | 5570 | 5570 | 5570 | 5570 | 22 |
| 462 | 20250417 | 104200 | 3637410260 | 5570 | 5540 | 5570 | 5540 | 2128 |
| 463 | 20250417 | 104100 | 3625573190 | 5550 | 5540 | 5550 | 5540 | 3 |
| 464 | 20250417 | 104000 | 3625556560 | 5540 | 5550 | 5560 | 5540 | 1036 |
| 465 | 20250417 | 103900 | 3619806780 | 5550 | 5530 | 5550 | 5530 | 776 |
| 466 | 20250417 | 103800 | 3615509100 | 5550 | 5540 | 5550 | 5540 | 581 |
| 467 | 20250417 | 103700 | 3612285090 | 5550 | 5540 | 5550 | 5540 | 1111 |
| 468 | 20250417 | 103600 | 3606128900 | 5540 | 5540 | 5540 | 5540 | 0 |
| 469 | 20250417 | 103500 | 3606128900 | 5540 | 5530 | 5540 | 5530 | 1885 |
| 470 | 20250417 | 103400 | 3595704720 | 5530 | 5520 | 5530 | 5510 | 293 |
| 471 | 20250417 | 103300 | 3594089230 | 5520 | 5520 | 5540 | 5510 | 2125 |
| 472 | 20250417 | 103200 | 3582366170 | 5530 | 5530 | 5530 | 5520 | 996 |
| 473 | 20250417 | 103100 | 3576865310 | 5530 | 5530 | 5530 | 5530 | 512 |
| 474 | 20250417 | 103000 | 3574033950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 475 | 20250417 | 102900 | 3574033950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 476 | 20250417 | 102800 | 3574033950 | 5550 | 5550 | 5550 | 5550 | 100 |
| 477 | 20250417 | 102700 | 3573478950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 478 | 20250417 | 102600 | 3573478950 | 5550 | 5540 | 5550 | 5540 | 537 |
| 479 | 20250417 | 102500 | 3570503960 | 5540 | 5540 | 5540 | 5540 | 402 |
| 480 | 20250417 | 102400 | 3568276880 | 5540 | 5520 | 5540 | 5510 | 1742 |
| 481 | 20250417 | 102300 | 3558659000 | 5540 | 5530 | 5540 | 5530 | 292 |
| 482 | 20250417 | 102200 | 3557044140 | 5540 | 5540 | 5540 | 5540 | 101 |
| 483 | 20250417 | 102100 | 3556484600 | 5550 | 5540 | 5550 | 5510 | 2158 |
| 484 | 20250417 | 102000 | 3544544590 | 5540 | 5540 | 5540 | 5540 | 52 |
| 485 | 20250417 | 101900 | 3544256510 | 5540 | 5520 | 5540 | 5520 | 1123 |
| 486 | 20250417 | 101800 | 3538044750 | 5520 | 5530 | 5530 | 5520 | 723 |
| 487 | 20250417 | 101700 | 3534053590 | 5530 | 5520 | 5530 | 5520 | 423 |
| 488 | 20250417 | 101600 | 3531714900 | 5530 | 5510 | 5530 | 5510 | 1321 |
| 489 | 20250417 | 101500 | 3524426970 | 5510 | 5510 | 5510 | 5510 | 101 |
| 490 | 20250417 | 101400 | 3523870460 | 5510 | 5490 | 5510 | 5490 | 329 |
| 491 | 20250417 | 101300 | 3522061530 | 5510 | 5490 | 5520 | 5490 | 913 |
| 492 | 20250417 | 101200 | 3517048900 | 5510 | 5510 | 5520 | 5480 | 3429 |
| 493 | 20250417 | 101100 | 3498250550 | 5520 | 5510 | 5520 | 5480 | 251 |
| 494 | 20250417 | 101000 | 3496867550 | 5510 | 5510 | 5520 | 5480 | 294 |
| 495 | 20250417 | 100900 | 3495254690 | 5520 | 5500 | 5520 | 5500 | 770 |
| 496 | 20250417 | 100800 | 3491014650 | 5480 | 5460 | 5480 | 5460 | 3226 |
| 497 | 20250417 | 100700 | 3473356170 | 5460 | 5490 | 5500 | 5450 | 8558 |
| 498 | 20250417 | 100600 | 3426562230 | 5500 | 5510 | 5520 | 5470 | 7818 |
| 499 | 20250417 | 100500 | 3383596610 | 5510 | 5470 | 5510 | 5460 | 8116 |
| 500 | 20250417 | 100400 | 3339218720 | 5470 | 5530 | 5530 | 5470 | 6967 |
| 501 | 20250417 | 100300 | 3300945090 | 5510 | 5570 | 5570 | 5490 | 16400 |
| 502 | 20250417 | 100200 | 3210679380 | 5560 | 5550 | 5580 | 5500 | 14448 |
| 503 | 20250417 | 100100 | 3130912480 | 5540 | 5590 | 5600 | 5540 | 6558 |
| 504 | 20250417 | 100000 | 3094444270 | 5590 | 5590 | 5600 | 5580 | 2345 |
| 505 | 20250417 | 095900 | 3081345730 | 5590 | 5600 | 5610 | 5590 | 1173 |
| 506 | 20250417 | 095800 | 3074776770 | 5600 | 5600 | 5620 | 5590 | 1025 |
| 507 | 20250417 | 095700 | 3069020100 | 5590 | 5580 | 5600 | 5580 | 495 |
| 508 | 20250417 | 095600 | 3066257950 | 5580 | 5600 | 5600 | 5580 | 673 |
| 509 | 20250417 | 095500 | 3062499350 | 5600 | 5600 | 5600 | 5580 | 196 |
| 510 | 20250417 | 095400 | 3061402820 | 5600 | 5600 | 5600 | 5600 | 1089 |
| 511 | 20250417 | 095300 | 3055304420 | 5580 | 5600 | 5600 | 5570 | 782 |
| 512 | 20250417 | 095200 | 3050939440 | 5590 | 5610 | 5610 | 5590 | 4042 |
| 513 | 20250417 | 095100 | 3028302550 | 5610 | 5600 | 5610 | 5590 | 1278 |
| 514 | 20250417 | 095000 | 3021136880 | 5610 | 5600 | 5610 | 5600 | 507 |
| 515 | 20250417 | 094900 | 3018294560 | 5600 | 5580 | 5600 | 5570 | 2309 |
| 516 | 20250417 | 094800 | 3005381990 | 5580 | 5580 | 5580 | 5580 | 649 |
| 517 | 20250417 | 094700 | 3001760570 | 5580 | 5590 | 5590 | 5580 | 433 |
| 518 | 20250417 | 094600 | 2999341230 | 5590 | 5590 | 5590 | 5590 | 576 |
| 519 | 20250417 | 094500 | 2996121390 | 5590 | 5580 | 5590 | 5580 | 21 |
| 520 | 20250417 | 094400 | 2996004030 | 5580 | 5540 | 5580 | 5540 | 908 |
| 521 | 20250417 | 094300 | 2990960950 | 5530 | 5580 | 5590 | 5520 | 4405 |
| 522 | 20250417 | 094200 | 2966492980 | 5580 | 5600 | 5600 | 5570 | 1499 |
| 523 | 20250417 | 094100 | 2958135500 | 5610 | 5570 | 5620 | 5570 | 4888 |
| 524 | 20250417 | 094000 | 2930787300 | 5550 | 5540 | 5570 | 5480 | 15086 |
| 525 | 20250417 | 093900 | 2847534730 | 5550 | 5540 | 5580 | 5480 | 39809 |
| 526 | 20250417 | 093800 | 2628566710 | 5540 | 5590 | 5590 | 5510 | 13633 |
| 527 | 20250417 | 093700 | 2553080640 | 5580 | 5570 | 5580 | 5550 | 3622 |
| 528 | 20250417 | 093600 | 2532900890 | 5560 | 5580 | 5580 | 5560 | 4088 |
| 529 | 20250417 | 093500 | 2510113990 | 5590 | 5580 | 5590 | 5580 | 1522 |
| 530 | 20250417 | 093400 | 2501613370 | 5580 | 5570 | 5580 | 5550 | 5451 |
| 531 | 20250417 | 093300 | 2471328580 | 5570 | 5580 | 5590 | 5560 | 3862 |
| 532 | 20250417 | 093200 | 2449818490 | 5570 | 5550 | 5590 | 5550 | 2518 |
| 533 | 20250417 | 093100 | 2435788435 | 5550 | 5570 | 5570 | 5540 | 2187 |
| 534 | 20250417 | 093000 | 2423653945 | 5550 | 5520 | 5590 | 5500 | 4356 |
| 535 | 20250417 | 092900 | 2399474335 | 5520 | 5540 | 5550 | 5490 | 6685 |
| 536 | 20250417 | 092800 | 2362645795 | 5530 | 5530 | 5560 | 5500 | 5780 |
| 537 | 20250417 | 092700 | 2330634915 | 5530 | 5460 | 5530 | 5460 | 11211 |
| 538 | 20250417 | 092600 | 2269088705 | 5460 | 5550 | 5580 | 5430 | 79408 |
| 539 | 20250417 | 092500 | 1834446665 | 5590 | 5560 | 5600 | 5530 | 15412 |
| 540 | 20250417 | 092400 | 1748731495 | 5570 | 5720 | 5720 | 5560 | 34152 |
| 541 | 20250417 | 092300 | 1556518825 | 5730 | 5710 | 5810 | 5610 | 34471 |
| 542 | 20250417 | 092200 | 1360220595 | 5740 | 5830 | 5830 | 5710 | 23918 |
| 543 | 20250417 | 092100 | 1222140725 | 5820 | 5860 | 5870 | 5820 | 5454 |
| 544 | 20250417 | 092000 | 1190316225 | 5870 | 5900 | 5900 | 5820 | 35105 |
| 545 | 20250417 | 091900 | 985126775 | 5900 | 5970 | 5970 | 5870 | 21270 |
| 546 | 20250417 | 091800 | 859457945 | 5970 | 5980 | 6010 | 5960 | 5046 |
| 547 | 20250417 | 091700 | 829325655 | 5980 | 5980 | 6010 | 5980 | 4455 |
| 548 | 20250417 | 091600 | 802612105 | 6000 | 5950 | 6010 | 5910 | 8235 |
| 549 | 20250417 | 091500 | 753552985 | 5930 | 6120 | 6130 | 5930 | 31585 |
| 550 | 20250417 | 091400 | 563941805 | 6150 | 6175 | 6190 | 6100 | 6734 |
| 551 | 20250417 | 091300 | 522517400 | 6190 | 6240 | 6240 | 6170 | 17155 |
| 552 | 20250417 | 091200 | 416248650 | 6240 | 6090 | 6280 | 6090 | 35630 |
| 553 | 20250417 | 091100 | 195640070 | 6100 | 6000 | 6130 | 6000 | 17691 |
| 554 | 20250417 | 091000 | 87991840 | 6000 | 5940 | 6000 | 5940 | 2656 |
| 555 | 20250417 | 090900 | 72108000 | 5960 | 5960 | 5960 | 5960 | 349 |
| 556 | 20250417 | 090800 | 70027960 | 5960 | 5900 | 5960 | 5900 | 701 |
| 557 | 20250417 | 090700 | 65892000 | 5900 | 5910 | 5910 | 5900 | 1007 |
| 558 | 20250417 | 090600 | 59948500 | 5950 | 5950 | 5950 | 5930 | 411 |
| 559 | 20250417 | 090500 | 57504150 | 5950 | 5950 | 5950 | 5950 | 70 |
| 560 | 20250417 | 090400 | 57087650 | 5900 | 5900 | 5900 | 5900 | 0 |
| 561 | 20250417 | 090300 | 57087650 | 5900 | 5930 | 6000 | 5900 | 2066 |
| 562 | 20250417 | 090200 | 44747640 | 5910 | 5880 | 5910 | 5870 | 1325 |
| 563 | 20250417 | 090100 | 36944430 | 5890 | 5890 | 5890 | 5890 | 94 |
| 564 | 20250417 | 090000 | 36390770 | 5860 | 5820 | 5860 | 5820 | 5141 |