33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 200800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 3 | 20250422 | 200700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20250422 | 200600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20250422 | 200500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20250422 | 200400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20250422 | 200300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20250422 | 200200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20250422 | 200100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20250422 | 200000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20250422 | 195900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20250422 | 195800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20250422 | 195700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20250422 | 195600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20250422 | 195500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20250422 | 195400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20250422 | 195300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20250422 | 195200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20250422 | 195100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20250422 | 195000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20250422 | 194900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20250422 | 194800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20250422 | 194700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20250422 | 194600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20250422 | 194500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20250422 | 194400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20250422 | 194300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20250422 | 194200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20250422 | 194100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20250422 | 194000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20250422 | 193900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20250422 | 193800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 33 | 20250422 | 193700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20250422 | 193600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20250422 | 193500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20250422 | 193400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20250422 | 193300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20250422 | 193200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20250422 | 193100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20250422 | 193000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20250422 | 192900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20250422 | 192800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20250422 | 192700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20250422 | 192600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20250422 | 192500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20250422 | 192400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20250422 | 192300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20250422 | 192200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20250422 | 192100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20250422 | 192000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20250422 | 191900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20250422 | 191800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20250422 | 191700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20250422 | 191600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20250422 | 191500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20250422 | 191400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20250422 | 191300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20250422 | 191200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20250422 | 191100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20250422 | 191000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20250422 | 190900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20250422 | 190800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 63 | 20250422 | 190700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20250422 | 190600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20250422 | 190500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20250422 | 190400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20250422 | 190300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20250422 | 190200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20250422 | 190100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20250422 | 190000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20250422 | 185900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20250422 | 185800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20250422 | 185700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20250422 | 185600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20250422 | 185500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20250422 | 185400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20250422 | 185300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20250422 | 185200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20250422 | 185100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20250422 | 185000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20250422 | 184900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20250422 | 184800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20250422 | 184700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20250422 | 184600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20250422 | 184500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20250422 | 184400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20250422 | 184300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20250422 | 184200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20250422 | 184100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20250422 | 184000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20250422 | 183900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20250422 | 183800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 93 | 20250422 | 183700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20250422 | 183600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20250422 | 183500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20250422 | 183400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20250422 | 183300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20250422 | 183200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20250422 | 183100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20250422 | 183000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20250422 | 182900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20250422 | 182800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20250422 | 182700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20250422 | 182600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20250422 | 182500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20250422 | 182400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20250422 | 182300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20250422 | 182200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20250422 | 182100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20250422 | 182000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20250422 | 181900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20250422 | 181800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20250422 | 181700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20250422 | 181600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20250422 | 181500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20250422 | 181400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20250422 | 181300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20250422 | 181200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20250422 | 181100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20250422 | 181000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20250422 | 180900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20250422 | 180800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 123 | 20250422 | 180700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20250422 | 180600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20250422 | 180500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20250422 | 180400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20250422 | 180300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20250422 | 180200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20250422 | 180100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20250422 | 180000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20250422 | 175900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20250422 | 175800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20250422 | 175700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20250422 | 175600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20250422 | 175500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20250422 | 175400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20250422 | 175300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20250422 | 175200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20250422 | 175100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20250422 | 175000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20250422 | 174900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20250422 | 174800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20250422 | 174700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20250422 | 174600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20250422 | 174500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20250422 | 174400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20250422 | 174300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20250422 | 174200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20250422 | 174100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20250422 | 174000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20250422 | 173900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20250422 | 173800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 153 | 20250422 | 173700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20250422 | 173600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20250422 | 173500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20250422 | 173400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20250422 | 173300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20250422 | 173200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20250422 | 173100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20250422 | 173000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20250422 | 172900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20250422 | 172800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20250422 | 172700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20250422 | 172600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20250422 | 172500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20250422 | 172400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20250422 | 172300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20250422 | 172200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20250422 | 172100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20250422 | 172000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20250422 | 171900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20250422 | 171800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20250422 | 171700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20250422 | 171600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20250422 | 171500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20250422 | 171400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20250422 | 171300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20250422 | 171200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20250422 | 171100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20250422 | 171000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20250422 | 170900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20250422 | 170800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 183 | 20250422 | 170700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20250422 | 170600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20250422 | 170500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20250422 | 170400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20250422 | 170300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20250422 | 170200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20250422 | 170100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20250422 | 170000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20250422 | 165900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20250422 | 165800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20250422 | 165700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20250422 | 165600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20250422 | 165500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20250422 | 165400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20250422 | 165300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20250422 | 165200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20250422 | 165100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20250422 | 165000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20250422 | 164900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20250422 | 164800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20250422 | 164700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20250422 | 164600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20250422 | 164500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20250422 | 164400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20250422 | 164300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 208 | 20250422 | 164200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20250422 | 164100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20250422 | 164000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20250422 | 163900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20250422 | 163800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 213 | 20250422 | 163700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20250422 | 163600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20250422 | 163500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20250422 | 163400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20250422 | 163300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20250422 | 163200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20250422 | 163100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20250422 | 163000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20250422 | 162900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20250422 | 162800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20250422 | 162700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20250422 | 162600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20250422 | 162500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20250422 | 162400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 227 | 20250422 | 162300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 228 | 20250422 | 162200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 229 | 20250422 | 162100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 230 | 20250422 | 162000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 231 | 20250422 | 161900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 232 | 20250422 | 161800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20250422 | 161700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 234 | 20250422 | 161600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 235 | 20250422 | 161500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 236 | 20250422 | 161400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20250422 | 161300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20250422 | 161200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20250422 | 161100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20250422 | 161000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20250422 | 160900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20250422 | 160800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 243 | 20250422 | 160700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20250422 | 160600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20250422 | 160500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20250422 | 160400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20250422 | 160300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20250422 | 160200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20250422 | 160100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 250 | 20250422 | 160000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 251 | 20250422 | 155900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 252 | 20250422 | 155800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 253 | 20250422 | 155700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 254 | 20250422 | 155600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 255 | 20250422 | 155500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 256 | 20250422 | 155400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 257 | 20250422 | 155300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 258 | 20250422 | 155200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 259 | 20250422 | 155100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 260 | 20250422 | 155000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 261 | 20250422 | 154900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 262 | 20250422 | 154800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 263 | 20250422 | 154700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 264 | 20250422 | 154600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 265 | 20250422 | 154500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 266 | 20250422 | 154400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 267 | 20250422 | 154300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 268 | 20250422 | 154200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 269 | 20250422 | 154100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 270 | 20250422 | 154000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 271 | 20250422 | 153900 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 272 | 20250422 | 153800 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 273 | 20250422 | 153700 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 274 | 20250422 | 153600 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 275 | 20250422 | 153500 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20250422 | 153400 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 277 | 20250422 | 153300 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 278 | 20250422 | 153200 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 279 | 20250422 | 153100 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 0 |
| 280 | 20250422 | 153000 | 1740843645 | 6990 | 6990 | 6990 | 6990 | 2620 |
| 281 | 20250422 | 152900 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 282 | 20250422 | 152800 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 283 | 20250422 | 152700 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 284 | 20250422 | 152600 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 285 | 20250422 | 152500 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 286 | 20250422 | 152400 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 287 | 20250422 | 152300 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 288 | 20250422 | 152200 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 289 | 20250422 | 152100 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 290 | 20250422 | 152000 | 1722529845 | 6980 | 6980 | 6980 | 6980 | 0 |
| 291 | 20250422 | 151900 | 1722529845 | 6980 | 7010 | 7010 | 6980 | 307 |
| 292 | 20250422 | 151800 | 1720378285 | 7010 | 7010 | 7010 | 7010 | 162 |
| 293 | 20250422 | 151700 | 1719242665 | 7020 | 7000 | 7020 | 7000 | 604 |
| 294 | 20250422 | 151600 | 1715012595 | 7000 | 7000 | 7000 | 7000 | 85 |
| 295 | 20250422 | 151500 | 1714417595 | 7000 | 7000 | 7000 | 7000 | 42 |
| 296 | 20250422 | 151400 | 1714123595 | 7000 | 7000 | 7000 | 7000 | 92 |
| 297 | 20250422 | 151300 | 1713479595 | 7000 | 6990 | 7000 | 6990 | 95 |
| 298 | 20250422 | 151200 | 1712815025 | 6990 | 6990 | 6990 | 6990 | 46 |
| 299 | 20250422 | 151100 | 1712493485 | 6980 | 6980 | 6980 | 6980 | 42 |
| 300 | 20250422 | 151000 | 1712200325 | 6980 | 6980 | 6980 | 6980 | 39 |
| 301 | 20250422 | 150900 | 1711928105 | 6980 | 6970 | 6980 | 6960 | 210 |
| 302 | 20250422 | 150800 | 1710464655 | 6980 | 6980 | 6980 | 6980 | 44 |
| 303 | 20250422 | 150700 | 1710157535 | 6980 | 6980 | 6980 | 6980 | 83 |
| 304 | 20250422 | 150600 | 1709578195 | 6970 | 6970 | 6970 | 6970 | 201 |
| 305 | 20250422 | 150500 | 1708177225 | 6950 | 6990 | 6990 | 6950 | 287 |
| 306 | 20250422 | 150400 | 1706180025 | 6980 | 6980 | 6980 | 6980 | 111 |
| 307 | 20250422 | 150300 | 1705405245 | 6980 | 6970 | 6980 | 6960 | 165 |
| 308 | 20250422 | 150200 | 1704254845 | 6980 | 6970 | 6980 | 6970 | 53 |
| 309 | 20250422 | 150100 | 1703885015 | 6970 | 6970 | 6970 | 6970 | 42 |
| 310 | 20250422 | 150000 | 1703592275 | 6970 | 6970 | 6970 | 6950 | 348 |
| 311 | 20250422 | 145900 | 1701170195 | 6960 | 6940 | 6980 | 6940 | 237 |
| 312 | 20250422 | 145800 | 1699519365 | 6970 | 6960 | 6970 | 6940 | 1062 |
| 313 | 20250422 | 145700 | 1692131775 | 6980 | 6970 | 6980 | 6960 | 247 |
| 314 | 20250422 | 145600 | 1690411165 | 6970 | 6990 | 7000 | 6970 | 252 |
| 315 | 20250422 | 145500 | 1688653175 | 6960 | 6960 | 7010 | 6960 | 5992 |
| 316 | 20250422 | 145400 | 1646848885 | 6950 | 6960 | 6960 | 6950 | 314 |
| 317 | 20250422 | 145300 | 1644665445 | 6950 | 6950 | 6960 | 6950 | 1260 |
| 318 | 20250422 | 145200 | 1635908045 | 6960 | 6950 | 6960 | 6950 | 452 |
| 319 | 20250422 | 145100 | 1632764125 | 6950 | 6950 | 6960 | 6950 | 383 |
| 320 | 20250422 | 145000 | 1630101855 | 6950 | 6950 | 6960 | 6950 | 431 |
| 321 | 20250422 | 144900 | 1627104995 | 6960 | 6960 | 6960 | 6950 | 1552 |
| 322 | 20250422 | 144800 | 1616305615 | 6940 | 6940 | 6940 | 6940 | 140 |
| 323 | 20250422 | 144700 | 1615334015 | 6960 | 6960 | 6960 | 6940 | 240 |
| 324 | 20250422 | 144600 | 1613666695 | 6950 | 6960 | 6960 | 6940 | 92 |
| 325 | 20250422 | 144500 | 1613026865 | 6960 | 6950 | 6960 | 6940 | 3701 |
| 326 | 20250422 | 144400 | 1587306835 | 6940 | 6950 | 6950 | 6940 | 144 |
| 327 | 20250422 | 144300 | 1586306435 | 6940 | 6950 | 6950 | 6940 | 60 |
| 328 | 20250422 | 144200 | 1585889935 | 6940 | 6950 | 6950 | 6940 | 660 |
| 329 | 20250422 | 144100 | 1581303335 | 6950 | 6940 | 6950 | 6940 | 1187 |
| 330 | 20250422 | 144000 | 1573054095 | 6950 | 6940 | 6950 | 6940 | 388 |
| 331 | 20250422 | 143900 | 1570360975 | 6950 | 6950 | 6950 | 6940 | 125 |
| 332 | 20250422 | 143800 | 1569492625 | 6940 | 6940 | 6940 | 6940 | 54 |
| 333 | 20250422 | 143700 | 1569117865 | 6950 | 6950 | 6950 | 6940 | 134 |
| 334 | 20250422 | 143600 | 1568186965 | 6950 | 6950 | 6950 | 6950 | 704 |
| 335 | 20250422 | 143500 | 1563294165 | 6950 | 6940 | 6950 | 6940 | 385 |
| 336 | 20250422 | 143400 | 1560621815 | 6940 | 6940 | 6950 | 6940 | 312 |
| 337 | 20250422 | 143300 | 1558455725 | 6950 | 6950 | 6950 | 6950 | 0 |
| 338 | 20250422 | 143200 | 1558455725 | 6950 | 6940 | 6950 | 6940 | 130 |
| 339 | 20250422 | 143100 | 1557552625 | 6950 | 6950 | 6950 | 6950 | 42 |
| 340 | 20250422 | 143000 | 1557260725 | 6950 | 6940 | 6950 | 6940 | 432 |
| 341 | 20250422 | 142900 | 1554262265 | 6950 | 6950 | 6950 | 6950 | 86 |
| 342 | 20250422 | 142800 | 1553664565 | 6940 | 6940 | 6940 | 6940 | 186 |
| 343 | 20250422 | 142700 | 1552373725 | 6950 | 6950 | 6950 | 6950 | 133 |
| 344 | 20250422 | 142600 | 1551449375 | 6940 | 6960 | 6960 | 6940 | 752 |
| 345 | 20250422 | 142500 | 1546222485 | 6950 | 6950 | 6950 | 6950 | 245 |
| 346 | 20250422 | 142400 | 1544519735 | 6970 | 6970 | 6970 | 6960 | 540 |
| 347 | 20250422 | 142300 | 1540759675 | 6960 | 6960 | 6960 | 6960 | 94 |
| 348 | 20250422 | 142200 | 1540105435 | 6970 | 6960 | 6970 | 6960 | 121 |
| 349 | 20250422 | 142100 | 1539262415 | 6960 | 6970 | 6970 | 6960 | 175 |
| 350 | 20250422 | 142000 | 1538043595 | 6960 | 6960 | 6960 | 6960 | 246 |
| 351 | 20250422 | 141900 | 1536331435 | 6960 | 6960 | 6960 | 6960 | 110 |
| 352 | 20250422 | 141800 | 1535565835 | 6960 | 6960 | 6960 | 6960 | 25 |
| 353 | 20250422 | 141700 | 1535391835 | 6970 | 6960 | 6970 | 6950 | 674 |
| 354 | 20250422 | 141600 | 1530700945 | 6970 | 6970 | 6970 | 6960 | 124 |
| 355 | 20250422 | 141500 | 1529837065 | 6960 | 6960 | 6960 | 6960 | 246 |
| 356 | 20250422 | 141400 | 1528124905 | 6960 | 6960 | 6960 | 6950 | 998 |
| 357 | 20250422 | 141300 | 1521179235 | 6960 | 6960 | 6960 | 6960 | 0 |
| 358 | 20250422 | 141200 | 1521179235 | 6960 | 6960 | 6960 | 6950 | 477 |
| 359 | 20250422 | 141100 | 1517859715 | 6960 | 6960 | 6960 | 6950 | 958 |
| 360 | 20250422 | 141000 | 1511192575 | 6950 | 6960 | 6960 | 6950 | 403 |
| 361 | 20250422 | 140900 | 1508390825 | 6960 | 6950 | 6960 | 6950 | 309 |
| 362 | 20250422 | 140800 | 1506241135 | 6960 | 6960 | 6960 | 6960 | 1 |
| 363 | 20250422 | 140700 | 1506234175 | 6960 | 6950 | 6960 | 6950 | 121 |
| 364 | 20250422 | 140600 | 1505392415 | 6960 | 6960 | 6960 | 6960 | 88 |
| 365 | 20250422 | 140500 | 1504779935 | 6960 | 6960 | 6960 | 6950 | 2566 |
| 366 | 20250422 | 140400 | 1486923445 | 6960 | 6960 | 6960 | 6950 | 135 |
| 367 | 20250422 | 140300 | 1485984385 | 6950 | 6960 | 6960 | 6950 | 1464 |
| 368 | 20250422 | 140200 | 1475809145 | 6960 | 6960 | 6960 | 6960 | 130 |
| 369 | 20250422 | 140100 | 1474904345 | 6950 | 6960 | 6960 | 6950 | 522 |
| 370 | 20250422 | 140000 | 1471272275 | 6950 | 6960 | 6960 | 6950 | 725 |
| 371 | 20250422 | 135900 | 1466229145 | 6960 | 6950 | 6960 | 6950 | 2563 |
| 372 | 20250422 | 135800 | 1448415425 | 6940 | 6940 | 6950 | 6940 | 820 |
| 373 | 20250422 | 135700 | 1442723295 | 6950 | 6940 | 6950 | 6940 | 95 |
| 374 | 20250422 | 135600 | 1442063575 | 6950 | 6950 | 6950 | 6940 | 754 |
| 375 | 20250422 | 135500 | 1436823675 | 6940 | 6940 | 6940 | 6940 | 302 |
| 376 | 20250422 | 135400 | 1434727795 | 6940 | 6950 | 6950 | 6940 | 51 |
| 377 | 20250422 | 135300 | 1434373755 | 6950 | 6940 | 6950 | 6940 | 165 |
| 378 | 20250422 | 135200 | 1433227405 | 6950 | 6950 | 6950 | 6950 | 696 |
| 379 | 20250422 | 135100 | 1428390205 | 6940 | 6940 | 6940 | 6940 | 40 |
| 380 | 20250422 | 135000 | 1428112605 | 6940 | 6940 | 6940 | 6940 | 319 |
| 381 | 20250422 | 134900 | 1425898745 | 6940 | 6940 | 6940 | 6940 | 712 |
| 382 | 20250422 | 134800 | 1420957465 | 6950 | 6960 | 6960 | 6950 | 152 |
| 383 | 20250422 | 134700 | 1419901055 | 6950 | 6950 | 6950 | 6940 | 423 |
| 384 | 20250422 | 134600 | 1416961705 | 6940 | 6940 | 6940 | 6940 | 60 |
| 385 | 20250422 | 134500 | 1416545305 | 6930 | 6940 | 6940 | 6920 | 501 |
| 386 | 20250422 | 134400 | 1413073705 | 6920 | 6930 | 6930 | 6920 | 815 |
| 387 | 20250422 | 134300 | 1407432155 | 6930 | 6920 | 6930 | 6920 | 864 |
| 388 | 20250422 | 134200 | 1401445575 | 6920 | 6940 | 6940 | 6850 | 15468 |
| 389 | 20250422 | 134100 | 1295110985 | 6950 | 6960 | 7000 | 6890 | 11282 |
| 390 | 20250422 | 134000 | 1217014755 | 6980 | 6980 | 6990 | 6930 | 11775 |
| 391 | 20250422 | 133900 | 1135146525 | 6980 | 6980 | 6980 | 6980 | 0 |
| 392 | 20250422 | 133800 | 1135146525 | 6980 | 6980 | 6980 | 6980 | 262 |
| 393 | 20250422 | 133700 | 1133317765 | 6990 | 6990 | 6990 | 6990 | 20 |
| 394 | 20250422 | 133600 | 1133177965 | 6980 | 6980 | 6980 | 6980 | 124 |
| 395 | 20250422 | 133500 | 1132312445 | 6980 | 6980 | 6980 | 6980 | 726 |
| 396 | 20250422 | 133400 | 1127244965 | 6990 | 6990 | 6990 | 6990 | 1 |
| 397 | 20250422 | 133300 | 1127237975 | 6990 | 6990 | 6990 | 6980 | 64 |
| 398 | 20250422 | 133200 | 1126791025 | 6990 | 6980 | 6990 | 6980 | 608 |
| 399 | 20250422 | 133100 | 1122542895 | 6980 | 6980 | 6980 | 6980 | 94 |
| 400 | 20250422 | 133000 | 1121886775 | 6980 | 6990 | 6990 | 6980 | 462 |
| 401 | 20250422 | 132900 | 1118661115 | 6980 | 6980 | 6980 | 6980 | 40 |
| 402 | 20250422 | 132800 | 1118381915 | 6980 | 6980 | 6980 | 6980 | 94 |
| 403 | 20250422 | 132700 | 1117725795 | 6990 | 6990 | 6990 | 6990 | 709 |
| 404 | 20250422 | 132600 | 1112769885 | 6980 | 6980 | 6980 | 6980 | 54 |
| 405 | 20250422 | 132500 | 1112392965 | 6980 | 6990 | 6990 | 6980 | 1748 |
| 406 | 20250422 | 132400 | 1100176925 | 6980 | 6980 | 6980 | 6980 | 94 |
| 407 | 20250422 | 132300 | 1099520805 | 6980 | 6980 | 6980 | 6980 | 0 |
| 408 | 20250422 | 132200 | 1099520805 | 6980 | 6980 | 6980 | 6980 | 41 |
| 409 | 20250422 | 132100 | 1099234625 | 6980 | 6980 | 6980 | 6980 | 498 |
| 410 | 20250422 | 132000 | 1095758585 | 6980 | 6980 | 6980 | 6980 | 288 |
| 411 | 20250422 | 131900 | 1093748345 | 6980 | 6980 | 6980 | 6980 | 148 |
| 412 | 20250422 | 131800 | 1092715305 | 6990 | 6990 | 6990 | 6990 | 41 |
| 413 | 20250422 | 131700 | 1092428715 | 6990 | 6990 | 6990 | 6980 | 196 |
| 414 | 20250422 | 131600 | 1091059085 | 6990 | 6990 | 6990 | 6990 | 80 |
| 415 | 20250422 | 131500 | 1090499885 | 6980 | 6990 | 6990 | 6980 | 290 |
| 416 | 20250422 | 131400 | 1088475665 | 6990 | 6990 | 6990 | 6990 | 87 |
| 417 | 20250422 | 131300 | 1087867535 | 6990 | 6990 | 6990 | 6980 | 49 |
| 418 | 20250422 | 131200 | 1087525425 | 6990 | 6980 | 6990 | 6980 | 102 |
| 419 | 20250422 | 131100 | 1086813395 | 6990 | 6990 | 6990 | 6990 | 1 |
| 420 | 20250422 | 131000 | 1086806405 | 6980 | 6980 | 6980 | 6980 | 298 |
| 421 | 20250422 | 130900 | 1084726365 | 6990 | 6990 | 6990 | 6990 | 10 |
| 422 | 20250422 | 130800 | 1084656465 | 6990 | 6980 | 6990 | 6980 | 62 |
| 423 | 20250422 | 130700 | 1084223485 | 6990 | 6990 | 6990 | 6990 | 714 |
| 424 | 20250422 | 130600 | 1079232625 | 7000 | 7000 | 7000 | 7000 | 41 |
| 425 | 20250422 | 130500 | 1078945625 | 6980 | 6970 | 6980 | 6970 | 1201 |
| 426 | 20250422 | 130400 | 1070565655 | 6970 | 6980 | 6980 | 6970 | 114 |
| 427 | 20250422 | 130300 | 1069770335 | 6980 | 6980 | 6980 | 6970 | 132 |
| 428 | 20250422 | 130200 | 1068849775 | 6980 | 6980 | 6980 | 6980 | 12 |
| 429 | 20250422 | 130100 | 1068766015 | 6960 | 6960 | 6960 | 6960 | 0 |
| 430 | 20250422 | 130000 | 1068766015 | 6960 | 6980 | 6980 | 6950 | 1202 |
| 431 | 20250422 | 125900 | 1060397545 | 6980 | 6980 | 6980 | 6980 | 172 |
| 432 | 20250422 | 125800 | 1059196985 | 6980 | 6980 | 6980 | 6980 | 0 |
| 433 | 20250422 | 125700 | 1059196985 | 6980 | 6980 | 6980 | 6980 | 61 |
| 434 | 20250422 | 125600 | 1058771205 | 6980 | 6980 | 6980 | 6980 | 49 |
| 435 | 20250422 | 125500 | 1058429185 | 6970 | 7000 | 7000 | 6960 | 5731 |
| 436 | 20250422 | 125400 | 1018462415 | 7000 | 7000 | 7000 | 7000 | 40 |
| 437 | 20250422 | 125300 | 1018182415 | 7000 | 7000 | 7000 | 7000 | 53 |
| 438 | 20250422 | 125200 | 1017811415 | 7000 | 7000 | 7000 | 7000 | 104 |
| 439 | 20250422 | 125100 | 1017083415 | 7000 | 7000 | 7000 | 7000 | 1489 |
| 440 | 20250422 | 125000 | 1006660415 | 7020 | 7000 | 7020 | 7000 | 429 |
| 441 | 20250422 | 124900 | 1003654875 | 7040 | 7040 | 7040 | 7040 | 0 |
| 442 | 20250422 | 124800 | 1003654875 | 7040 | 7000 | 7040 | 7000 | 532 |
| 443 | 20250422 | 124700 | 999926115 | 7020 | 7010 | 7020 | 7010 | 1001 |
| 444 | 20250422 | 124600 | 992899115 | 7040 | 7040 | 7040 | 7040 | 72 |
| 445 | 20250422 | 124500 | 992392235 | 6980 | 6990 | 6990 | 6980 | 1046 |
| 446 | 20250422 | 124400 | 985084245 | 7000 | 7000 | 7000 | 7000 | 1 |
| 447 | 20250422 | 124300 | 985077245 | 6990 | 7000 | 7000 | 6990 | 198 |
| 448 | 20250422 | 124200 | 983692725 | 7000 | 6990 | 7000 | 6990 | 1331 |
| 449 | 20250422 | 124100 | 974382315 | 6990 | 6990 | 6990 | 6990 | 70 |
| 450 | 20250422 | 124000 | 973893015 | 7000 | 7000 | 7000 | 6990 | 1256 |
| 451 | 20250422 | 123900 | 965113195 | 7000 | 7000 | 7000 | 7000 | 44 |
| 452 | 20250422 | 123800 | 964805195 | 7010 | 7000 | 7010 | 7000 | 67 |
| 453 | 20250422 | 123700 | 964335925 | 7000 | 7000 | 7000 | 7000 | 0 |
| 454 | 20250422 | 123600 | 964335925 | 7000 | 7000 | 7000 | 7000 | 94 |
| 455 | 20250422 | 123500 | 963677925 | 7000 | 7010 | 7010 | 7000 | 1289 |
| 456 | 20250422 | 123400 | 954654455 | 7000 | 7000 | 7000 | 7000 | 95 |
| 457 | 20250422 | 123300 | 953989455 | 7000 | 7000 | 7000 | 7000 | 0 |
| 458 | 20250422 | 123200 | 953989455 | 7000 | 7000 | 7000 | 7000 | 40 |
| 459 | 20250422 | 123100 | 953709455 | 7000 | 7010 | 7010 | 7000 | 149 |
| 460 | 20250422 | 123000 | 952666445 | 7010 | 7010 | 7010 | 7000 | 301 |
| 461 | 20250422 | 122900 | 950559015 | 7010 | 7000 | 7010 | 6990 | 4077 |
| 462 | 20250422 | 122800 | 922020925 | 7000 | 7000 | 7000 | 7000 | 993 |
| 463 | 20250422 | 122700 | 915069925 | 7000 | 7000 | 7000 | 7000 | 40 |
| 464 | 20250422 | 122600 | 914789925 | 7010 | 7010 | 7010 | 7010 | 11 |
| 465 | 20250422 | 122500 | 914712815 | 7000 | 7020 | 7020 | 7000 | 1384 |
| 466 | 20250422 | 122400 | 905007495 | 7020 | 7010 | 7020 | 7010 | 55 |
| 467 | 20250422 | 122300 | 904621935 | 7010 | 7010 | 7010 | 7010 | 72 |
| 468 | 20250422 | 122200 | 904117215 | 7010 | 6990 | 7040 | 6990 | 6736 |
| 469 | 20250422 | 122100 | 856954745 | 6980 | 6980 | 6980 | 6980 | 0 |
| 470 | 20250422 | 122000 | 856954745 | 6980 | 6980 | 7000 | 6980 | 1958 |
| 471 | 20250422 | 121900 | 843263045 | 7000 | 7000 | 7000 | 6990 | 2337 |
| 472 | 20250422 | 121800 | 826917175 | 7000 | 7000 | 7010 | 7000 | 2169 |
| 473 | 20250422 | 121700 | 811733765 | 7000 | 7000 | 7000 | 7000 | 2095 |
| 474 | 20250422 | 121600 | 797068765 | 7000 | 7020 | 7020 | 7000 | 1749 |
| 475 | 20250422 | 121500 | 784811565 | 7020 | 7030 | 7030 | 7020 | 1383 |
| 476 | 20250422 | 121400 | 775091555 | 7020 | 7030 | 7030 | 7020 | 1126 |
| 477 | 20250422 | 121300 | 767176315 | 7020 | 7020 | 7020 | 7020 | 40 |
| 478 | 20250422 | 121200 | 766895515 | 7040 | 7040 | 7040 | 7040 | 253 |
| 479 | 20250422 | 121100 | 765114395 | 7040 | 7040 | 7040 | 7040 | 40 |
| 480 | 20250422 | 121000 | 764832795 | 7040 | 7050 | 7050 | 7040 | 977 |
| 481 | 20250422 | 120900 | 757947415 | 7060 | 7060 | 7060 | 7060 | 0 |
| 482 | 20250422 | 120800 | 757947415 | 7060 | 7060 | 7060 | 7060 | 140 |
| 483 | 20250422 | 120700 | 756959015 | 7060 | 7050 | 7060 | 7050 | 667 |
| 484 | 20250422 | 120600 | 752253585 | 7040 | 7020 | 7040 | 7020 | 1768 |
| 485 | 20250422 | 120500 | 739816675 | 7020 | 7030 | 7030 | 7020 | 1036 |
| 486 | 20250422 | 120400 | 732536075 | 7040 | 7040 | 7040 | 7040 | 0 |
| 487 | 20250422 | 120300 | 732536075 | 7040 | 7040 | 7040 | 7040 | 0 |
| 488 | 20250422 | 120200 | 732536075 | 7040 | 7040 | 7040 | 7040 | 0 |
| 489 | 20250422 | 120100 | 732536075 | 7040 | 7040 | 7040 | 7040 | 478 |
| 490 | 20250422 | 120000 | 729170955 | 7020 | 7030 | 7030 | 7020 | 382 |
| 491 | 20250422 | 115900 | 726488915 | 7020 | 7020 | 7020 | 7020 | 0 |
| 492 | 20250422 | 115800 | 726488915 | 7020 | 7020 | 7020 | 7020 | 239 |
| 493 | 20250422 | 115700 | 724811135 | 7020 | 7020 | 7020 | 7020 | 61 |
| 494 | 20250422 | 115600 | 724382915 | 7030 | 7030 | 7030 | 7030 | 143 |
| 495 | 20250422 | 115500 | 723377625 | 7020 | 7020 | 7020 | 7020 | 302 |
| 496 | 20250422 | 115400 | 721257585 | 7030 | 7030 | 7030 | 7030 | 903 |
| 497 | 20250422 | 115300 | 714909495 | 7020 | 7020 | 7020 | 7020 | 80 |
| 498 | 20250422 | 115200 | 714347895 | 7030 | 7030 | 7030 | 7030 | 1 |
| 499 | 20250422 | 115100 | 714340865 | 7020 | 7020 | 7020 | 7020 | 94 |
| 500 | 20250422 | 115000 | 713680985 | 7020 | 7020 | 7020 | 7020 | 248 |
| 501 | 20250422 | 114900 | 711940025 | 7020 | 7030 | 7030 | 7020 | 934 |
| 502 | 20250422 | 114800 | 705374155 | 7030 | 7020 | 7030 | 7020 | 162 |
| 503 | 20250422 | 114700 | 704236775 | 7020 | 7020 | 7020 | 7020 | 0 |
| 504 | 20250422 | 114600 | 704236775 | 7020 | 7030 | 7030 | 7020 | 41 |
| 505 | 20250422 | 114500 | 703948945 | 7020 | 7020 | 7020 | 7020 | 249 |
| 506 | 20250422 | 114400 | 702200965 | 7020 | 7020 | 7030 | 7020 | 95 |
| 507 | 20250422 | 114300 | 701534055 | 7030 | 7030 | 7030 | 7030 | 1 |
| 508 | 20250422 | 114200 | 701527025 | 7020 | 7020 | 7020 | 7020 | 41 |
| 509 | 20250422 | 114100 | 701239205 | 7020 | 7020 | 7020 | 7020 | 148 |
| 510 | 20250422 | 114000 | 700200245 | 7020 | 7020 | 7020 | 7020 | 249 |
| 511 | 20250422 | 113900 | 698452265 | 7020 | 7020 | 7020 | 7020 | 40 |
| 512 | 20250422 | 113800 | 698171465 | 7030 | 7030 | 7030 | 7030 | 101 |
| 513 | 20250422 | 113700 | 697461435 | 7020 | 7030 | 7030 | 7020 | 42 |
| 514 | 20250422 | 113600 | 697166585 | 7030 | 7030 | 7030 | 7030 | 2 |
| 515 | 20250422 | 113500 | 697152525 | 7020 | 7030 | 7030 | 7020 | 325 |
| 516 | 20250422 | 113400 | 694870995 | 7030 | 7020 | 7030 | 7020 | 59 |
| 517 | 20250422 | 113300 | 694456765 | 7020 | 7020 | 7020 | 7020 | 40 |
| 518 | 20250422 | 113200 | 694175965 | 7020 | 7020 | 7020 | 7020 | 53 |
| 519 | 20250422 | 113100 | 693803905 | 7020 | 7020 | 7020 | 7020 | 0 |
| 520 | 20250422 | 113000 | 693803905 | 7020 | 7030 | 7030 | 7020 | 328 |
| 521 | 20250422 | 112900 | 691500555 | 7040 | 7040 | 7050 | 7040 | 1118 |
| 522 | 20250422 | 112800 | 683629825 | 7040 | 7040 | 7040 | 7040 | 40 |
| 523 | 20250422 | 112700 | 683348225 | 7050 | 7040 | 7050 | 7040 | 94 |
| 524 | 20250422 | 112600 | 682686455 | 7040 | 7040 | 7040 | 7040 | 10 |
| 525 | 20250422 | 112500 | 682616055 | 7060 | 7040 | 7060 | 7040 | 427 |
| 526 | 20250422 | 112400 | 679608035 | 7040 | 7040 | 7040 | 7040 | 54 |
| 527 | 20250422 | 112300 | 679227875 | 7040 | 7040 | 7040 | 7040 | 40 |
| 528 | 20250422 | 112200 | 678946275 | 7040 | 7040 | 7040 | 7040 | 54 |
| 529 | 20250422 | 112100 | 678566115 | 7040 | 7040 | 7040 | 7040 | 0 |
| 530 | 20250422 | 112000 | 678566115 | 7040 | 7040 | 7040 | 7040 | 356 |
| 531 | 20250422 | 111900 | 676059875 | 7040 | 7050 | 7050 | 7040 | 111 |
| 532 | 20250422 | 111800 | 675277725 | 7040 | 7040 | 7040 | 7040 | 0 |
| 533 | 20250422 | 111700 | 675277725 | 7040 | 7040 | 7040 | 7040 | 94 |
| 534 | 20250422 | 111600 | 674615965 | 7040 | 7050 | 7050 | 7040 | 44 |
| 535 | 20250422 | 111500 | 674306195 | 7040 | 7050 | 7050 | 7040 | 279 |
| 536 | 20250422 | 111400 | 672341735 | 7040 | 7050 | 7050 | 7040 | 54 |
| 537 | 20250422 | 111300 | 671961565 | 7040 | 7040 | 7040 | 7040 | 854 |
| 538 | 20250422 | 111200 | 665949405 | 7040 | 7040 | 7040 | 7040 | 40 |
| 539 | 20250422 | 111100 | 665667805 | 7040 | 7040 | 7040 | 7040 | 0 |
| 540 | 20250422 | 111000 | 665667805 | 7040 | 7050 | 7050 | 7040 | 350 |
| 541 | 20250422 | 110900 | 663203745 | 7040 | 7040 | 7040 | 7040 | 40 |
| 542 | 20250422 | 110800 | 662922145 | 7050 | 7030 | 7050 | 7030 | 975 |
| 543 | 20250422 | 110700 | 656066175 | 7030 | 7030 | 7030 | 7030 | 898 |
| 544 | 20250422 | 110600 | 649753235 | 7030 | 7030 | 7030 | 7030 | 1184 |
| 545 | 20250422 | 110500 | 641429715 | 7030 | 7030 | 7030 | 7030 | 384 |
| 546 | 20250422 | 110400 | 638730195 | 7030 | 7030 | 7030 | 7030 | 0 |
| 547 | 20250422 | 110300 | 638730195 | 7030 | 7030 | 7030 | 7030 | 94 |
| 548 | 20250422 | 110200 | 638069375 | 7030 | 7030 | 7030 | 7030 | 20 |
| 549 | 20250422 | 110100 | 637928775 | 7030 | 7020 | 7030 | 7020 | 1745 |
| 550 | 20250422 | 110000 | 625662375 | 7020 | 7030 | 7030 | 7020 | 269 |
| 551 | 20250422 | 105900 | 623773945 | 7030 | 7030 | 7030 | 7030 | 7 |
| 552 | 20250422 | 105800 | 623724735 | 7010 | 7010 | 7010 | 7010 | 148 |
| 553 | 20250422 | 105700 | 622687255 | 7020 | 7020 | 7020 | 7020 | 6 |
| 554 | 20250422 | 105600 | 622645135 | 7020 | 7010 | 7020 | 7010 | 181 |
| 555 | 20250422 | 105500 | 621375825 | 7010 | 7010 | 7010 | 7010 | 250 |
| 556 | 20250422 | 105400 | 619623325 | 7010 | 7010 | 7010 | 7010 | 41 |
| 557 | 20250422 | 105300 | 619335915 | 7020 | 7020 | 7020 | 7020 | 2 |
| 558 | 20250422 | 105200 | 619321875 | 7000 | 7000 | 7000 | 7000 | 1459 |
| 559 | 20250422 | 105100 | 609108875 | 6990 | 7000 | 7000 | 6990 | 301 |
| 560 | 20250422 | 105000 | 607003485 | 7000 | 7000 | 7000 | 7000 | 249 |
| 561 | 20250422 | 104900 | 605260485 | 7000 | 7000 | 7000 | 7000 | 728 |
| 562 | 20250422 | 104800 | 600164485 | 7000 | 7000 | 7000 | 7000 | 0 |
| 563 | 20250422 | 104700 | 600164485 | 7000 | 7000 | 7000 | 7000 | 335 |
| 564 | 20250422 | 104600 | 597819485 | 7010 | 7010 | 7010 | 7010 | 163 |
| 565 | 20250422 | 104500 | 596676855 | 7010 | 7000 | 7010 | 7000 | 291 |
| 566 | 20250422 | 104400 | 594639845 | 7000 | 7000 | 7000 | 7000 | 94 |
| 567 | 20250422 | 104300 | 593981845 | 7010 | 7010 | 7010 | 7010 | 670 |
| 568 | 20250422 | 104200 | 589285145 | 7000 | 7000 | 7000 | 7000 | 138 |
| 569 | 20250422 | 104100 | 588319145 | 7000 | 7000 | 7000 | 7000 | 0 |
| 570 | 20250422 | 104000 | 588319145 | 7000 | 7000 | 7000 | 7000 | 329 |
| 571 | 20250422 | 103900 | 586016145 | 7000 | 7000 | 7000 | 7000 | 95 |
| 572 | 20250422 | 103800 | 585351145 | 7010 | 7010 | 7010 | 7010 | 10 |
| 573 | 20250422 | 103700 | 585281045 | 7010 | 7010 | 7010 | 7010 | 0 |
| 574 | 20250422 | 103600 | 585281045 | 7010 | 7010 | 7010 | 7010 | 300 |
| 575 | 20250422 | 103500 | 583178045 | 6990 | 6990 | 7000 | 6980 | 1158 |
| 576 | 20250422 | 103400 | 575075745 | 7000 | 7000 | 7000 | 7000 | 541 |
| 577 | 20250422 | 103300 | 571288745 | 7000 | 7000 | 7000 | 7000 | 0 |
| 578 | 20250422 | 103200 | 571288745 | 7000 | 6990 | 7000 | 6990 | 107 |
| 579 | 20250422 | 103100 | 570540455 | 6990 | 7000 | 7000 | 6990 | 76 |
| 580 | 20250422 | 103000 | 570008855 | 6990 | 6990 | 6990 | 6970 | 404 |
| 581 | 20250422 | 102900 | 567187665 | 6990 | 7000 | 7000 | 6990 | 540 |
| 582 | 20250422 | 102800 | 563408065 | 7000 | 7000 | 7000 | 7000 | 71 |
| 583 | 20250422 | 102700 | 562911065 | 6990 | 7000 | 7000 | 6990 | 43 |
| 584 | 20250422 | 102600 | 562610475 | 6990 | 6990 | 6990 | 6990 | 198 |
| 585 | 20250422 | 102500 | 561226455 | 6990 | 7000 | 7000 | 6990 | 251 |
| 586 | 20250422 | 102400 | 559470175 | 7010 | 7010 | 7010 | 7010 | 40 |
| 587 | 20250422 | 102300 | 559189775 | 7020 | 7020 | 7020 | 7020 | 163 |
| 588 | 20250422 | 102200 | 558045515 | 7020 | 7010 | 7020 | 7010 | 98 |
| 589 | 20250422 | 102100 | 557358505 | 7000 | 7015 | 7015 | 7000 | 94 |
| 590 | 20250422 | 102000 | 556699885 | 7010 | 7050 | 7050 | 7010 | 1467 |
| 591 | 20250422 | 101900 | 546370645 | 7050 | 7050 | 7050 | 7050 | 40 |
| 592 | 20250422 | 101800 | 546088645 | 7050 | 7040 | 7050 | 7040 | 915 |
| 593 | 20250422 | 101700 | 539646055 | 7050 | 7030 | 7050 | 7030 | 1348 |
| 594 | 20250422 | 101600 | 530143395 | 7050 | 7030 | 7050 | 7030 | 51 |
| 595 | 20250422 | 101500 | 529783865 | 7040 | 7060 | 7060 | 7030 | 1926 |
| 596 | 20250422 | 101400 | 516219635 | 7050 | 7050 | 7050 | 7050 | 13 |
| 597 | 20250422 | 101300 | 516127985 | 7040 | 7060 | 7060 | 7040 | 2255 |
| 598 | 20250422 | 101200 | 500210555 | 7050 | 7050 | 7050 | 7050 | 0 |
| 599 | 20250422 | 101100 | 500210555 | 7050 | 7050 | 7060 | 7050 | 110 |
| 600 | 20250422 | 101000 | 499435045 | 7050 | 7050 | 7050 | 7040 | 581 |
| 601 | 20250422 | 100900 | 495340645 | 7050 | 7050 | 7050 | 7050 | 0 |
| 602 | 20250422 | 100800 | 495340645 | 7050 | 7050 | 7050 | 7050 | 93 |
| 603 | 20250422 | 100700 | 494684995 | 7050 | 7050 | 7050 | 7050 | 0 |
| 604 | 20250422 | 100600 | 494684995 | 7050 | 7050 | 7050 | 7050 | 95 |
| 605 | 20250422 | 100500 | 494015245 | 7050 | 7040 | 7050 | 7030 | 319 |
| 606 | 20250422 | 100400 | 491768955 | 7050 | 7040 | 7050 | 7040 | 71 |
| 607 | 20250422 | 100300 | 491268715 | 7050 | 7050 | 7050 | 7050 | 340 |
| 608 | 20250422 | 100200 | 488871715 | 7050 | 6980 | 7050 | 6980 | 5121 |
| 609 | 20250422 | 100100 | 452951415 | 6980 | 6970 | 6980 | 6960 | 1020 |
| 610 | 20250422 | 100000 | 445842350 | 6980 | 6990 | 6990 | 6980 | 3466 |
| 611 | 20250422 | 095900 | 421635460 | 7000 | 7010 | 7010 | 7000 | 173 |
| 612 | 20250422 | 095800 | 420424060 | 7020 | 7020 | 7020 | 7020 | 0 |
| 613 | 20250422 | 095700 | 420424060 | 7020 | 7020 | 7020 | 7010 | 212 |
| 614 | 20250422 | 095600 | 418935850 | 7050 | 7040 | 7050 | 7040 | 2101 |
| 615 | 20250422 | 095500 | 404125920 | 7050 | 7040 | 7050 | 7000 | 1889 |
| 616 | 20250422 | 095400 | 390839800 | 7040 | 7050 | 7060 | 7030 | 1605 |
| 617 | 20250422 | 095300 | 379541860 | 7050 | 7050 | 7050 | 7050 | 0 |
| 618 | 20250422 | 095200 | 379541860 | 7050 | 7050 | 7050 | 7040 | 691 |
| 619 | 20250422 | 095100 | 374675310 | 7050 | 7050 | 7050 | 7050 | 55 |
| 620 | 20250422 | 095000 | 374287560 | 7050 | 7040 | 7050 | 7040 | 294 |
| 621 | 20250422 | 094900 | 372217380 | 7050 | 7050 | 7050 | 7050 | 3047 |
| 622 | 20250422 | 094800 | 350736030 | 7060 | 7050 | 7060 | 7050 | 2148 |
| 623 | 20250422 | 094700 | 335591500 | 7050 | 7050 | 7050 | 7050 | 1259 |
| 624 | 20250422 | 094600 | 326715550 | 7050 | 7050 | 7050 | 7050 | 41 |
| 625 | 20250422 | 094500 | 326426500 | 7050 | 7050 | 7060 | 7040 | 1678 |
| 626 | 20250422 | 094400 | 314597570 | 7060 | 7060 | 7060 | 7050 | 103 |
| 627 | 20250422 | 094300 | 313871390 | 7060 | 7060 | 7060 | 7050 | 52 |
| 628 | 20250422 | 094200 | 313504670 | 7050 | 7050 | 7050 | 7050 | 55 |
| 629 | 20250422 | 094100 | 313116920 | 7050 | 7070 | 7070 | 7050 | 339 |
| 630 | 20250422 | 094000 | 310725380 | 7080 | 7050 | 7080 | 7030 | 5526 |
| 631 | 20250422 | 093900 | 271682870 | 7050 | 7050 | 7050 | 7050 | 1557 |
| 632 | 20250422 | 093800 | 260706020 | 7050 | 7050 | 7060 | 7040 | 333 |
| 633 | 20250422 | 093700 | 258358550 | 7050 | 7050 | 7050 | 7050 | 301 |
| 634 | 20250422 | 093600 | 256236500 | 7060 | 7050 | 7060 | 7040 | 1264 |
| 635 | 20250422 | 093500 | 247325120 | 7050 | 7000 | 7060 | 6990 | 7306 |
| 636 | 20250422 | 093400 | 195965260 | 6990 | 6970 | 6990 | 6970 | 101 |
| 637 | 20250422 | 093300 | 195259690 | 6970 | 6970 | 6970 | 6970 | 0 |
| 638 | 20250422 | 093200 | 195259690 | 6970 | 6970 | 6970 | 6970 | 155 |
| 639 | 20250422 | 093100 | 194179340 | 6940 | 6950 | 6950 | 6940 | 736 |
| 640 | 20250422 | 093000 | 189067140 | 6950 | 6960 | 6960 | 6950 | 305 |
| 641 | 20250422 | 092900 | 186946440 | 6970 | 6960 | 6970 | 6960 | 70 |
| 642 | 20250422 | 092800 | 186458940 | 6960 | 6950 | 6960 | 6950 | 94 |
| 643 | 20250422 | 092700 | 185805240 | 6950 | 6950 | 6950 | 6950 | 51 |
| 644 | 20250422 | 092600 | 185450790 | 6940 | 6960 | 6970 | 6940 | 1523 |
| 645 | 20250422 | 092500 | 174869380 | 6950 | 6960 | 6960 | 6940 | 492 |
| 646 | 20250422 | 092400 | 171451020 | 6960 | 6950 | 6960 | 6950 | 1495 |
| 647 | 20250422 | 092300 | 161059820 | 6950 | 6950 | 6950 | 6940 | 1059 |
| 648 | 20250422 | 092200 | 153706680 | 6960 | 6950 | 6960 | 6950 | 195 |
| 649 | 20250422 | 092100 | 152349880 | 6950 | 6980 | 6980 | 6950 | 3578 |
| 650 | 20250422 | 092000 | 127454910 | 6980 | 6990 | 6990 | 6980 | 1248 |
| 651 | 20250422 | 091900 | 118742300 | 6990 | 6990 | 6990 | 6990 | 81 |
| 652 | 20250422 | 091800 | 118176110 | 6990 | 7000 | 7000 | 6980 | 1741 |
| 653 | 20250422 | 091700 | 106002450 | 7000 | 6990 | 7000 | 6990 | 304 |
| 654 | 20250422 | 091600 | 103876500 | 6990 | 6990 | 6990 | 6990 | 136 |
| 655 | 20250422 | 091500 | 102925860 | 6990 | 6970 | 6990 | 6970 | 87 |
| 656 | 20250422 | 091400 | 102318205 | 6970 | 6990 | 6990 | 6965 | 372 |
| 657 | 20250422 | 091300 | 99725240 | 6970 | 6980 | 6980 | 6970 | 101 |
| 658 | 20250422 | 091200 | 99020770 | 6960 | 6980 | 6990 | 6950 | 4572 |
| 659 | 20250422 | 091100 | 67195710 | 6980 | 7000 | 7000 | 6960 | 3499 |
| 660 | 20250422 | 091000 | 42796530 | 7010 | 7010 | 7010 | 7010 | 1 |
| 661 | 20250422 | 090900 | 42789520 | 7000 | 7000 | 7010 | 7000 | 382 |
| 662 | 20250422 | 090800 | 40115410 | 7000 | 7000 | 7000 | 6990 | 1018 |
| 663 | 20250422 | 090700 | 32990430 | 7010 | 7020 | 7020 | 7000 | 144 |
| 664 | 20250422 | 090600 | 31982070 | 7000 | 7000 | 7000 | 7000 | 54 |
| 665 | 20250422 | 090500 | 31604070 | 7000 | 7040 | 7040 | 7000 | 1637 |
| 666 | 20250422 | 090400 | 20128040 | 6980 | 6990 | 6990 | 6980 | 284 |
| 667 | 20250422 | 090300 | 18144640 | 6970 | 7030 | 7030 | 6970 | 2160 |
| 668 | 20250422 | 090200 | 3034820 | 7030 | 7030 | 7030 | 7030 | 0 |
| 669 | 20250422 | 090100 | 3034820 | 7030 | 7030 | 7030 | 7030 | 32 |
| 670 | 20250422 | 090000 | 2809860 | 7020 | 7030 | 7030 | 7020 | 400 |