27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 181700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 3 | 20250422 | 181600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20250422 | 181500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20250422 | 181400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20250422 | 181300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20250422 | 181200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20250422 | 181100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20250422 | 181000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20250422 | 180900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20250422 | 180800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20250422 | 180700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20250422 | 180600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20250422 | 180500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20250422 | 180400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20250422 | 180300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20250422 | 180200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20250422 | 180100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20250422 | 180000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20250422 | 175900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20250422 | 175800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20250422 | 175700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20250422 | 175600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20250422 | 175500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20250422 | 175400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20250422 | 175300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20250422 | 175200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20250422 | 175100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20250422 | 175000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20250422 | 174900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20250422 | 174800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20250422 | 174700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 33 | 20250422 | 174600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20250422 | 174500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20250422 | 174400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20250422 | 174300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20250422 | 174200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20250422 | 174100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20250422 | 174000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20250422 | 173900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20250422 | 173800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20250422 | 173700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20250422 | 173600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20250422 | 173500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20250422 | 173400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20250422 | 173300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20250422 | 173200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20250422 | 173100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20250422 | 173000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20250422 | 172900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20250422 | 172800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20250422 | 172700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20250422 | 172600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20250422 | 172500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20250422 | 172400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20250422 | 172300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20250422 | 172200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20250422 | 172100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20250422 | 172000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20250422 | 171900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20250422 | 171800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20250422 | 171700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 63 | 20250422 | 171600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20250422 | 171500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20250422 | 171400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20250422 | 171300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20250422 | 171200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20250422 | 171100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20250422 | 171000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20250422 | 170900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20250422 | 170800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20250422 | 170700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20250422 | 170600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20250422 | 170500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20250422 | 170400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20250422 | 170300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20250422 | 170200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20250422 | 170100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20250422 | 170000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20250422 | 165900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20250422 | 165800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20250422 | 165700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20250422 | 165600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20250422 | 165500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20250422 | 165400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20250422 | 165300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20250422 | 165200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20250422 | 165100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20250422 | 165000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20250422 | 164900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20250422 | 164800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20250422 | 164700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 93 | 20250422 | 164600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20250422 | 164500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20250422 | 164400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20250422 | 164300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20250422 | 164200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20250422 | 164100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20250422 | 164000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20250422 | 163900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20250422 | 163800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20250422 | 163700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20250422 | 163600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20250422 | 163500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20250422 | 163400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20250422 | 163300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20250422 | 163200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20250422 | 163100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20250422 | 163000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20250422 | 162900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20250422 | 162800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20250422 | 162700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20250422 | 162600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20250422 | 162500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20250422 | 162400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20250422 | 162300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20250422 | 162200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20250422 | 162100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20250422 | 162000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20250422 | 161900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20250422 | 161800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20250422 | 161700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 123 | 20250422 | 161600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20250422 | 161500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20250422 | 161400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20250422 | 161300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20250422 | 161200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20250422 | 161100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20250422 | 161000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20250422 | 160900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20250422 | 160800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20250422 | 160700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20250422 | 160600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20250422 | 160500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20250422 | 160400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20250422 | 160300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20250422 | 160200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20250422 | 160100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20250422 | 160000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20250422 | 155900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20250422 | 155800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20250422 | 155700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20250422 | 155600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20250422 | 155500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20250422 | 155400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20250422 | 155300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20250422 | 155200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20250422 | 155100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20250422 | 155000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20250422 | 154900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20250422 | 154800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20250422 | 154700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 153 | 20250422 | 154600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20250422 | 154500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20250422 | 154400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20250422 | 154300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20250422 | 154200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20250422 | 154100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20250422 | 154000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20250422 | 153900 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20250422 | 153800 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20250422 | 153700 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20250422 | 153600 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20250422 | 153500 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20250422 | 153400 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20250422 | 153300 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20250422 | 153200 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20250422 | 153100 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20250422 | 153000 | 2372348245 | 6950 | 6950 | 6950 | 6950 | 4507 |
| 170 | 20250422 | 152900 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20250422 | 152800 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20250422 | 152700 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20250422 | 152600 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20250422 | 152500 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20250422 | 152400 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20250422 | 152300 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20250422 | 152200 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20250422 | 152100 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20250422 | 152000 | 2341024595 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20250422 | 151900 | 2341024595 | 6890 | 6900 | 6900 | 6890 | 1617 |
| 181 | 20250422 | 151800 | 2329869465 | 6900 | 6890 | 6900 | 6890 | 1141 |
| 182 | 20250422 | 151700 | 2322007075 | 6890 | 6890 | 6900 | 6880 | 2411 |
| 183 | 20250422 | 151600 | 2305396855 | 6890 | 6920 | 6920 | 6860 | 26117 |
| 184 | 20250422 | 151500 | 2125614945 | 6920 | 6920 | 6925 | 6920 | 750 |
| 185 | 20250422 | 151400 | 2120422690 | 6930 | 6930 | 6930 | 6930 | 79 |
| 186 | 20250422 | 151300 | 2119875220 | 6930 | 6930 | 6930 | 6930 | 1 |
| 187 | 20250422 | 151200 | 2119868290 | 6900 | 6920 | 6920 | 6900 | 3064 |
| 188 | 20250422 | 151100 | 2098685690 | 6910 | 6910 | 6910 | 6910 | 35 |
| 189 | 20250422 | 151000 | 2098443840 | 6910 | 6910 | 6910 | 6910 | 4551 |
| 190 | 20250422 | 150900 | 2066996430 | 6910 | 6920 | 6920 | 6910 | 232 |
| 191 | 20250422 | 150800 | 2065392570 | 6920 | 6910 | 6920 | 6910 | 7 |
| 192 | 20250422 | 150700 | 2065344180 | 6910 | 6925 | 6925 | 6910 | 1745 |
| 193 | 20250422 | 150600 | 2053275920 | 6920 | 6920 | 6920 | 6920 | 1352 |
| 194 | 20250422 | 150500 | 2043920080 | 6920 | 6930 | 6930 | 6920 | 375 |
| 195 | 20250422 | 150400 | 2041324500 | 6930 | 6930 | 6930 | 6930 | 265 |
| 196 | 20250422 | 150300 | 2039488050 | 6940 | 6940 | 6940 | 6930 | 3157 |
| 197 | 20250422 | 150200 | 2017609630 | 6940 | 6940 | 6940 | 6935 | 122 |
| 198 | 20250422 | 150100 | 2016763000 | 6940 | 6940 | 6940 | 6940 | 20 |
| 199 | 20250422 | 150000 | 2016624200 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20250422 | 145900 | 2016624200 | 6930 | 6940 | 6940 | 6920 | 2757 |
| 201 | 20250422 | 145800 | 1997535525 | 6940 | 6930 | 6940 | 6920 | 1167 |
| 202 | 20250422 | 145700 | 1989448985 | 6940 | 6940 | 6940 | 6940 | 50 |
| 203 | 20250422 | 145600 | 1989101985 | 6930 | 6930 | 6935 | 6930 | 679 |
| 204 | 20250422 | 145500 | 1984396490 | 6930 | 6930 | 6930 | 6930 | 900 |
| 205 | 20250422 | 145400 | 1978159490 | 6940 | 6940 | 6940 | 6940 | 151 |
| 206 | 20250422 | 145300 | 1977111550 | 6930 | 6945 | 6945 | 6930 | 370 |
| 207 | 20250422 | 145200 | 1974545355 | 6940 | 6940 | 6940 | 6930 | 4359 |
| 208 | 20250422 | 145100 | 1944310985 | 6940 | 6950 | 6950 | 6940 | 273 |
| 209 | 20250422 | 145000 | 1942415495 | 6950 | 6950 | 6950 | 6950 | 2408 |
| 210 | 20250422 | 144900 | 1925679895 | 6950 | 6940 | 6950 | 6940 | 511 |
| 211 | 20250422 | 144800 | 1922133275 | 6940 | 6940 | 6940 | 6940 | 127 |
| 212 | 20250422 | 144700 | 1921251895 | 6940 | 6940 | 6940 | 6940 | 1739 |
| 213 | 20250422 | 144600 | 1909183235 | 6940 | 6945 | 6945 | 6940 | 401 |
| 214 | 20250422 | 144500 | 1906400280 | 6950 | 6950 | 6950 | 6950 | 4 |
| 215 | 20250422 | 144400 | 1906372480 | 6950 | 6960 | 6960 | 6950 | 158 |
| 216 | 20250422 | 144300 | 1905274315 | 6960 | 6960 | 6960 | 6960 | 101 |
| 217 | 20250422 | 144200 | 1904571355 | 6960 | 6960 | 6960 | 6960 | 1 |
| 218 | 20250422 | 144100 | 1904564395 | 6960 | 6960 | 6960 | 6960 | 317 |
| 219 | 20250422 | 144000 | 1902358075 | 6960 | 6950 | 6960 | 6950 | 502 |
| 220 | 20250422 | 143900 | 1898869155 | 6950 | 6950 | 6950 | 6950 | 1956 |
| 221 | 20250422 | 143800 | 1885274955 | 6950 | 6960 | 6960 | 6950 | 309 |
| 222 | 20250422 | 143700 | 1883127190 | 6960 | 6960 | 6960 | 6960 | 158 |
| 223 | 20250422 | 143600 | 1882027510 | 6960 | 6960 | 6960 | 6960 | 5 |
| 224 | 20250422 | 143500 | 1881992710 | 6960 | 6950 | 6960 | 6950 | 2534 |
| 225 | 20250422 | 143400 | 1864370210 | 6940 | 6940 | 6940 | 6940 | 100 |
| 226 | 20250422 | 143300 | 1863676210 | 6940 | 6940 | 6940 | 6940 | 131 |
| 227 | 20250422 | 143200 | 1862767070 | 6950 | 6950 | 6950 | 6940 | 14 |
| 228 | 20250422 | 143100 | 1862669780 | 6940 | 6950 | 6950 | 6940 | 350 |
| 229 | 20250422 | 143000 | 1860237375 | 6950 | 6940 | 6950 | 6940 | 104 |
| 230 | 20250422 | 142900 | 1859515435 | 6940 | 6940 | 6940 | 6940 | 594 |
| 231 | 20250422 | 142800 | 1855393075 | 6950 | 6940 | 6950 | 6940 | 331 |
| 232 | 20250422 | 142700 | 1853092940 | 6940 | 6940 | 6940 | 6940 | 185 |
| 233 | 20250422 | 142600 | 1851809040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20250422 | 142500 | 1851809040 | 6940 | 6940 | 6940 | 6940 | 655 |
| 235 | 20250422 | 142400 | 1847263340 | 6940 | 6940 | 6940 | 6940 | 5 |
| 236 | 20250422 | 142300 | 1847228640 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20250422 | 142200 | 1847228640 | 6930 | 6960 | 6960 | 6930 | 2781 |
| 238 | 20250422 | 142100 | 1827920840 | 6960 | 6960 | 6960 | 6960 | 116 |
| 239 | 20250422 | 142000 | 1827113480 | 6960 | 6940 | 6960 | 6940 | 877 |
| 240 | 20250422 | 141900 | 1821020600 | 6940 | 6940 | 6940 | 6940 | 200 |
| 241 | 20250422 | 141800 | 1819632600 | 6930 | 6940 | 6940 | 6930 | 150 |
| 242 | 20250422 | 141700 | 1818592600 | 6930 | 6930 | 6930 | 6930 | 400 |
| 243 | 20250422 | 141600 | 1815820600 | 6930 | 6920 | 6930 | 6920 | 2234 |
| 244 | 20250422 | 141500 | 1800342320 | 6930 | 6930 | 6930 | 6930 | 4742 |
| 245 | 20250422 | 141400 | 1767480260 | 6940 | 6940 | 6940 | 6940 | 2019 |
| 246 | 20250422 | 141300 | 1753468400 | 6940 | 6950 | 6950 | 6940 | 2706 |
| 247 | 20250422 | 141200 | 1734682520 | 6955 | 6960 | 6960 | 6950 | 4191 |
| 248 | 20250422 | 141100 | 1705540095 | 6960 | 6960 | 6960 | 6960 | 10 |
| 249 | 20250422 | 141000 | 1705470495 | 6960 | 6960 | 6960 | 6960 | 0 |
| 250 | 20250422 | 140900 | 1705470495 | 6960 | 6970 | 6970 | 6960 | 1547 |
| 251 | 20250422 | 140800 | 1694695145 | 6980 | 6980 | 6980 | 6980 | 0 |
| 252 | 20250422 | 140700 | 1694695145 | 6980 | 6980 | 6980 | 6980 | 4 |
| 253 | 20250422 | 140600 | 1694667225 | 6980 | 6980 | 6980 | 6980 | 559 |
| 254 | 20250422 | 140500 | 1690765405 | 6980 | 6980 | 6980 | 6980 | 0 |
| 255 | 20250422 | 140400 | 1690765405 | 6980 | 6980 | 6980 | 6980 | 936 |
| 256 | 20250422 | 140300 | 1684232125 | 6980 | 6980 | 6980 | 6980 | 5 |
| 257 | 20250422 | 140200 | 1684197225 | 6970 | 6970 | 6970 | 6970 | 0 |
| 258 | 20250422 | 140100 | 1684197225 | 6970 | 6970 | 6970 | 6970 | 1025 |
| 259 | 20250422 | 140000 | 1677052975 | 6970 | 6970 | 6970 | 6970 | 31 |
| 260 | 20250422 | 135900 | 1676836905 | 6960 | 6965 | 6965 | 6960 | 42 |
| 261 | 20250422 | 135800 | 1676544460 | 6970 | 6970 | 6970 | 6970 | 5 |
| 262 | 20250422 | 135700 | 1676509610 | 6960 | 6960 | 6960 | 6960 | 294 |
| 263 | 20250422 | 135600 | 1674463370 | 6960 | 6960 | 6960 | 6960 | 111 |
| 264 | 20250422 | 135500 | 1673690810 | 6960 | 6960 | 6960 | 6960 | 446 |
| 265 | 20250422 | 135400 | 1670586650 | 6960 | 6960 | 6960 | 6960 | 223 |
| 266 | 20250422 | 135300 | 1669034570 | 6960 | 6980 | 6980 | 6950 | 20718 |
| 267 | 20250422 | 135200 | 1524844370 | 6990 | 6990 | 6990 | 6990 | 0 |
| 268 | 20250422 | 135100 | 1524844370 | 6990 | 6990 | 6990 | 6990 | 178 |
| 269 | 20250422 | 135000 | 1523600150 | 6990 | 6990 | 6990 | 6990 | 250 |
| 270 | 20250422 | 134900 | 1521852650 | 6990 | 6990 | 6990 | 6990 | 0 |
| 271 | 20250422 | 134800 | 1521852650 | 6990 | 7000 | 7000 | 6990 | 86 |
| 272 | 20250422 | 134700 | 1521251410 | 6990 | 6990 | 6990 | 6990 | 0 |
| 273 | 20250422 | 134600 | 1521251410 | 6990 | 6990 | 6990 | 6990 | 101 |
| 274 | 20250422 | 134500 | 1520545420 | 6990 | 6990 | 6990 | 6990 | 0 |
| 275 | 20250422 | 134400 | 1520545420 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20250422 | 134300 | 1520545420 | 6990 | 6990 | 6990 | 6990 | 200 |
| 277 | 20250422 | 134200 | 1519147420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 278 | 20250422 | 134100 | 1519147420 | 7000 | 7000 | 7000 | 7000 | 1 |
| 279 | 20250422 | 134000 | 1519140420 | 6990 | 6990 | 6990 | 6990 | 0 |
| 280 | 20250422 | 133900 | 1519140420 | 6990 | 6990 | 6990 | 6990 | 1001 |
| 281 | 20250422 | 133800 | 1512143430 | 6980 | 6980 | 6985 | 6980 | 91 |
| 282 | 20250422 | 133700 | 1511508245 | 6980 | 6980 | 6980 | 6980 | 16 |
| 283 | 20250422 | 133600 | 1511396565 | 6980 | 6980 | 6980 | 6980 | 0 |
| 284 | 20250422 | 133500 | 1511396565 | 6980 | 6980 | 6980 | 6980 | 3 |
| 285 | 20250422 | 133400 | 1511375625 | 6980 | 6980 | 6980 | 6980 | 113 |
| 286 | 20250422 | 133300 | 1510586885 | 6980 | 6980 | 6980 | 6980 | 0 |
| 287 | 20250422 | 133200 | 1510586885 | 6980 | 6980 | 6980 | 6980 | 1832 |
| 288 | 20250422 | 133100 | 1497799525 | 6990 | 6990 | 6990 | 6990 | 10 |
| 289 | 20250422 | 133000 | 1497729625 | 6990 | 6990 | 6990 | 6990 | 8 |
| 290 | 20250422 | 132900 | 1497673705 | 6980 | 6980 | 6980 | 6980 | 20 |
| 291 | 20250422 | 132800 | 1497534105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 292 | 20250422 | 132700 | 1497534105 | 6980 | 6980 | 6980 | 6980 | 0 |
| 293 | 20250422 | 132600 | 1497534105 | 6980 | 6980 | 6980 | 6980 | 60 |
| 294 | 20250422 | 132500 | 1497115305 | 6990 | 6980 | 6990 | 6980 | 70 |
| 295 | 20250422 | 132400 | 1496626205 | 6980 | 6990 | 6990 | 6980 | 465 |
| 296 | 20250422 | 132300 | 1493376365 | 6990 | 6990 | 6990 | 6990 | 354 |
| 297 | 20250422 | 132200 | 1490901905 | 6980 | 6990 | 6990 | 6980 | 5 |
| 298 | 20250422 | 132100 | 1490866965 | 6990 | 6990 | 6990 | 6990 | 543 |
| 299 | 20250422 | 132000 | 1487071395 | 6990 | 6990 | 6990 | 6990 | 0 |
| 300 | 20250422 | 131900 | 1487071395 | 6990 | 6990 | 6990 | 6990 | 100 |
| 301 | 20250422 | 131800 | 1486372395 | 6990 | 6980 | 6990 | 6980 | 120 |
| 302 | 20250422 | 131700 | 1485533795 | 6990 | 6990 | 6990 | 6970 | 2600 |
| 303 | 20250422 | 131600 | 1467374075 | 6990 | 6990 | 6990 | 6990 | 0 |
| 304 | 20250422 | 131500 | 1467374075 | 6990 | 6990 | 6990 | 6990 | 100 |
| 305 | 20250422 | 131400 | 1466675075 | 6990 | 6990 | 6990 | 6990 | 10 |
| 306 | 20250422 | 131300 | 1466605175 | 6990 | 6990 | 6990 | 6990 | 60 |
| 307 | 20250422 | 131200 | 1466185775 | 6990 | 6990 | 6990 | 6990 | 70 |
| 308 | 20250422 | 131100 | 1465696475 | 6990 | 6990 | 6990 | 6990 | 70 |
| 309 | 20250422 | 131000 | 1465207175 | 6990 | 6990 | 7000 | 6990 | 70 |
| 310 | 20250422 | 130900 | 1464717865 | 6990 | 6990 | 6990 | 6990 | 104 |
| 311 | 20250422 | 130800 | 1463990905 | 6990 | 6990 | 6990 | 6990 | 102 |
| 312 | 20250422 | 130700 | 1463277925 | 6990 | 6990 | 6990 | 6990 | 680 |
| 313 | 20250422 | 130600 | 1458524725 | 6990 | 6990 | 6990 | 6990 | 0 |
| 314 | 20250422 | 130500 | 1458524725 | 6990 | 6990 | 6990 | 6990 | 110 |
| 315 | 20250422 | 130400 | 1457755825 | 6980 | 6995 | 6995 | 6980 | 320 |
| 316 | 20250422 | 130300 | 1455519840 | 6995 | 6995 | 6995 | 6995 | 0 |
| 317 | 20250422 | 130200 | 1455519840 | 6995 | 6995 | 6995 | 6995 | 3 |
| 318 | 20250422 | 130100 | 1455498855 | 6990 | 6990 | 6990 | 6990 | 0 |
| 319 | 20250422 | 130000 | 1455498855 | 6990 | 6990 | 6990 | 6990 | 493 |
| 320 | 20250422 | 125900 | 1452052785 | 6990 | 6990 | 6990 | 6990 | 12 |
| 321 | 20250422 | 125800 | 1451968905 | 6980 | 6980 | 6980 | 6980 | 324 |
| 322 | 20250422 | 125700 | 1449707385 | 6990 | 6990 | 6990 | 6990 | 2 |
| 323 | 20250422 | 125600 | 1449693405 | 6980 | 6985 | 6985 | 6980 | 2402 |
| 324 | 20250422 | 125500 | 1432927435 | 6980 | 6980 | 6980 | 6980 | 667 |
| 325 | 20250422 | 125400 | 1428271775 | 6980 | 6980 | 6980 | 6980 | 145 |
| 326 | 20250422 | 125300 | 1427259675 | 6980 | 6980 | 6980 | 6980 | 90 |
| 327 | 20250422 | 125200 | 1426631475 | 6970 | 6970 | 6970 | 6970 | 141 |
| 328 | 20250422 | 125100 | 1425648705 | 6980 | 6980 | 6980 | 6980 | 2393 |
| 329 | 20250422 | 125000 | 1408945565 | 6980 | 6980 | 6980 | 6980 | 0 |
| 330 | 20250422 | 124900 | 1408945565 | 6980 | 6990 | 6990 | 6980 | 3026 |
| 331 | 20250422 | 124800 | 1387813825 | 6990 | 6990 | 6990 | 6990 | 1 |
| 332 | 20250422 | 124700 | 1387806835 | 6990 | 6980 | 6990 | 6980 | 55 |
| 333 | 20250422 | 124600 | 1387422425 | 6980 | 6980 | 6980 | 6980 | 889 |
| 334 | 20250422 | 124500 | 1381217205 | 6980 | 6980 | 6980 | 6980 | 296 |
| 335 | 20250422 | 124400 | 1379151125 | 6970 | 6970 | 6970 | 6970 | 0 |
| 336 | 20250422 | 124300 | 1379151125 | 6970 | 6980 | 6980 | 6970 | 25 |
| 337 | 20250422 | 124200 | 1378976865 | 6980 | 6980 | 6980 | 6980 | 0 |
| 338 | 20250422 | 124100 | 1378976865 | 6980 | 6980 | 6980 | 6980 | 252 |
| 339 | 20250422 | 124000 | 1377217905 | 6980 | 6980 | 6980 | 6980 | 30 |
| 340 | 20250422 | 123900 | 1377008505 | 6980 | 6980 | 6980 | 6980 | 51 |
| 341 | 20250422 | 123800 | 1376652525 | 6970 | 6980 | 6980 | 6970 | 56 |
| 342 | 20250422 | 123700 | 1376261800 | 6975 | 6975 | 6975 | 6975 | 0 |
| 343 | 20250422 | 123600 | 1376261800 | 6975 | 6975 | 6975 | 6975 | 0 |
| 344 | 20250422 | 123500 | 1376261800 | 6975 | 6975 | 6975 | 6975 | 1 |
| 345 | 20250422 | 123400 | 1376254825 | 6980 | 6980 | 6980 | 6980 | 220 |
| 346 | 20250422 | 123300 | 1374719225 | 6980 | 6980 | 6980 | 6980 | 0 |
| 347 | 20250422 | 123200 | 1374719225 | 6980 | 6980 | 6980 | 6980 | 33 |
| 348 | 20250422 | 123100 | 1374488885 | 6980 | 6980 | 6980 | 6980 | 161 |
| 349 | 20250422 | 123000 | 1373365105 | 6980 | 6980 | 6980 | 6980 | 51 |
| 350 | 20250422 | 122900 | 1373009125 | 6980 | 6980 | 6980 | 6980 | 2 |
| 351 | 20250422 | 122800 | 1372995165 | 6980 | 6980 | 6980 | 6980 | 100 |
| 352 | 20250422 | 122700 | 1372297165 | 6980 | 6980 | 6980 | 6980 | 700 |
| 353 | 20250422 | 122600 | 1367411165 | 6970 | 6980 | 6980 | 6970 | 1491 |
| 354 | 20250422 | 122500 | 1357004985 | 6980 | 6980 | 6980 | 6980 | 20 |
| 355 | 20250422 | 122400 | 1356865385 | 6980 | 6980 | 6980 | 6980 | 0 |
| 356 | 20250422 | 122300 | 1356865385 | 6980 | 6980 | 6990 | 6980 | 113 |
| 357 | 20250422 | 122200 | 1356076535 | 6980 | 6980 | 6980 | 6980 | 787 |
| 358 | 20250422 | 122100 | 1350583275 | 6980 | 6980 | 6985 | 6970 | 2438 |
| 359 | 20250422 | 122000 | 1333566590 | 6980 | 6980 | 6980 | 6980 | 11 |
| 360 | 20250422 | 121900 | 1333489810 | 6970 | 6980 | 6980 | 6970 | 78 |
| 361 | 20250422 | 121800 | 1332946070 | 6970 | 6970 | 6970 | 6970 | 490 |
| 362 | 20250422 | 121700 | 1329530770 | 6970 | 6970 | 6970 | 6970 | 465 |
| 363 | 20250422 | 121600 | 1326289720 | 6960 | 6970 | 6970 | 6960 | 638 |
| 364 | 20250422 | 121500 | 1321843260 | 6970 | 6970 | 6970 | 6970 | 100 |
| 365 | 20250422 | 121400 | 1321146260 | 6970 | 6980 | 6980 | 6970 | 781 |
| 366 | 20250422 | 121300 | 1315699680 | 6975 | 6975 | 6975 | 6975 | 19 |
| 367 | 20250422 | 121200 | 1315567155 | 6970 | 6980 | 6980 | 6970 | 817 |
| 368 | 20250422 | 121100 | 1309872315 | 6970 | 6970 | 6970 | 6970 | 382 |
| 369 | 20250422 | 121000 | 1307209775 | 6970 | 6980 | 6980 | 6970 | 541 |
| 370 | 20250422 | 120900 | 1303434325 | 6980 | 6990 | 6990 | 6980 | 122 |
| 371 | 20250422 | 120800 | 1302582755 | 6970 | 7000 | 7000 | 6970 | 3004 |
| 372 | 20250422 | 120700 | 1281610755 | 7000 | 7000 | 7010 | 7000 | 122 |
| 373 | 20250422 | 120600 | 1280756745 | 7000 | 7000 | 7000 | 7000 | 0 |
| 374 | 20250422 | 120500 | 1280756745 | 7000 | 7000 | 7000 | 7000 | 1011 |
| 375 | 20250422 | 120400 | 1273679745 | 7010 | 7010 | 7010 | 7010 | 0 |
| 376 | 20250422 | 120300 | 1273679745 | 7010 | 7000 | 7010 | 7000 | 1300 |
| 377 | 20250422 | 120200 | 1264578785 | 7000 | 6990 | 7000 | 6990 | 110 |
| 378 | 20250422 | 120100 | 1263809685 | 7000 | 6990 | 7000 | 6990 | 4573 |
| 379 | 20250422 | 120000 | 1231822765 | 6990 | 6990 | 6990 | 6990 | 0 |
| 380 | 20250422 | 115900 | 1231822765 | 6990 | 7000 | 7000 | 6990 | 780 |
| 381 | 20250422 | 115800 | 1226365445 | 6990 | 7000 | 7000 | 6990 | 200 |
| 382 | 20250422 | 115700 | 1224966445 | 7000 | 7010 | 7010 | 7000 | 351 |
| 383 | 20250422 | 115600 | 1222509435 | 7010 | 7010 | 7010 | 7010 | 1053 |
| 384 | 20250422 | 115500 | 1215127905 | 7010 | 7010 | 7010 | 7010 | 10 |
| 385 | 20250422 | 115400 | 1215057805 | 7010 | 7010 | 7010 | 6990 | 11961 |
| 386 | 20250422 | 115300 | 1131286255 | 7010 | 7010 | 7010 | 7010 | 28 |
| 387 | 20250422 | 115200 | 1131089975 | 7020 | 7030 | 7030 | 7020 | 21 |
| 388 | 20250422 | 115100 | 1130942455 | 7010 | 7010 | 7010 | 7010 | 0 |
| 389 | 20250422 | 115000 | 1130942455 | 7010 | 7020 | 7020 | 7010 | 5 |
| 390 | 20250422 | 114900 | 1130907385 | 7010 | 7010 | 7010 | 7010 | 10 |
| 391 | 20250422 | 114800 | 1130837285 | 7030 | 7030 | 7030 | 7030 | 0 |
| 392 | 20250422 | 114700 | 1130837285 | 7030 | 7030 | 7030 | 7030 | 0 |
| 393 | 20250422 | 114600 | 1130837285 | 7030 | 7030 | 7030 | 7030 | 1 |
| 394 | 20250422 | 114500 | 1130830255 | 7010 | 7020 | 7020 | 7010 | 258 |
| 395 | 20250422 | 114400 | 1129021195 | 7020 | 7020 | 7020 | 7020 | 0 |
| 396 | 20250422 | 114300 | 1129021195 | 7020 | 7020 | 7020 | 7020 | 0 |
| 397 | 20250422 | 114200 | 1129021195 | 7020 | 7020 | 7020 | 7020 | 1 |
| 398 | 20250422 | 114100 | 1129014175 | 7010 | 7020 | 7020 | 7010 | 132 |
| 399 | 20250422 | 114000 | 1128088825 | 7020 | 7020 | 7020 | 7020 | 75 |
| 400 | 20250422 | 113900 | 1127562325 | 7020 | 7020 | 7020 | 7020 | 1 |
| 401 | 20250422 | 113800 | 1127555305 | 7030 | 7030 | 7030 | 7030 | 0 |
| 402 | 20250422 | 113700 | 1127555305 | 7030 | 7030 | 7030 | 7030 | 28 |
| 403 | 20250422 | 113600 | 1127358465 | 7030 | 7025 | 7030 | 7025 | 15 |
| 404 | 20250422 | 113500 | 1127253020 | 7020 | 7020 | 7020 | 7020 | 0 |
| 405 | 20250422 | 113400 | 1127253020 | 7020 | 7020 | 7020 | 7020 | 51 |
| 406 | 20250422 | 113300 | 1126895000 | 7020 | 7020 | 7020 | 7020 | 129 |
| 407 | 20250422 | 113200 | 1125989420 | 7010 | 7010 | 7010 | 7010 | 0 |
| 408 | 20250422 | 113100 | 1125989420 | 7010 | 7020 | 7020 | 7010 | 1500 |
| 409 | 20250422 | 113000 | 1115472390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 410 | 20250422 | 112900 | 1115472390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 411 | 20250422 | 112800 | 1115472390 | 7030 | 7030 | 7030 | 7030 | 2 |
| 412 | 20250422 | 112700 | 1115458330 | 7040 | 7020 | 7040 | 7020 | 2028 |
| 413 | 20250422 | 112600 | 1101221210 | 7020 | 7030 | 7030 | 7020 | 154 |
| 414 | 20250422 | 112500 | 1100139090 | 7020 | 7030 | 7030 | 7020 | 1000 |
| 415 | 20250422 | 112400 | 1093112750 | 7040 | 7030 | 7040 | 7030 | 129 |
| 416 | 20250422 | 112300 | 1092204720 | 7040 | 7030 | 7040 | 7030 | 1040 |
| 417 | 20250422 | 112200 | 1084893120 | 7040 | 7040 | 7040 | 7040 | 473 |
| 418 | 20250422 | 112100 | 1081563200 | 7040 | 7040 | 7040 | 7040 | 20 |
| 419 | 20250422 | 112000 | 1081422400 | 7050 | 7040 | 7050 | 7040 | 2 |
| 420 | 20250422 | 111900 | 1081408310 | 7040 | 7040 | 7040 | 7040 | 697 |
| 421 | 20250422 | 111800 | 1076501430 | 7040 | 7040 | 7040 | 7040 | 813 |
| 422 | 20250422 | 111700 | 1070777910 | 7040 | 7045 | 7045 | 7040 | 53 |
| 423 | 20250422 | 111600 | 1070404765 | 7040 | 7040 | 7040 | 7040 | 0 |
| 424 | 20250422 | 111500 | 1070404765 | 7040 | 7040 | 7040 | 7040 | 0 |
| 425 | 20250422 | 111400 | 1070404765 | 7040 | 7040 | 7040 | 7030 | 1612 |
| 426 | 20250422 | 111300 | 1059064725 | 7040 | 7050 | 7050 | 7040 | 638 |
| 427 | 20250422 | 111200 | 1054569135 | 7050 | 7050 | 7050 | 7050 | 0 |
| 428 | 20250422 | 111100 | 1054569135 | 7050 | 7050 | 7050 | 7050 | 0 |
| 429 | 20250422 | 111000 | 1054569135 | 7050 | 7050 | 7050 | 7050 | 16 |
| 430 | 20250422 | 110900 | 1054456335 | 7050 | 7050 | 7050 | 7050 | 0 |
| 431 | 20250422 | 110800 | 1054456335 | 7050 | 7050 | 7050 | 7050 | 20 |
| 432 | 20250422 | 110700 | 1054315335 | 7040 | 7060 | 7060 | 7040 | 439 |
| 433 | 20250422 | 110600 | 1051221695 | 7050 | 7050 | 7050 | 7050 | 0 |
| 434 | 20250422 | 110500 | 1051221695 | 7050 | 7050 | 7050 | 7050 | 400 |
| 435 | 20250422 | 110400 | 1048401695 | 7050 | 7070 | 7070 | 7050 | 532 |
| 436 | 20250422 | 110300 | 1044646385 | 7070 | 7080 | 7080 | 7070 | 486 |
| 437 | 20250422 | 110200 | 1041209795 | 7080 | 7080 | 7080 | 7080 | 170 |
| 438 | 20250422 | 110100 | 1040006195 | 7080 | 7070 | 7080 | 7070 | 1506 |
| 439 | 20250422 | 110000 | 1029345775 | 7070 | 7070 | 7070 | 7070 | 632 |
| 440 | 20250422 | 105900 | 1024877535 | 7080 | 7040 | 7080 | 7040 | 4304 |
| 441 | 20250422 | 105800 | 994455595 | 7040 | 7030 | 7040 | 7030 | 529 |
| 442 | 20250422 | 105700 | 990732685 | 7030 | 7030 | 7030 | 7030 | 70 |
| 443 | 20250422 | 105600 | 990240585 | 7030 | 7030 | 7030 | 7030 | 680 |
| 444 | 20250422 | 105500 | 985460185 | 7030 | 7030 | 7030 | 7030 | 136 |
| 445 | 20250422 | 105400 | 984504105 | 7030 | 7030 | 7030 | 7030 | 10 |
| 446 | 20250422 | 105300 | 984433805 | 7030 | 7040 | 7040 | 7030 | 106 |
| 447 | 20250422 | 105200 | 983688560 | 7040 | 7040 | 7040 | 7040 | 0 |
| 448 | 20250422 | 105100 | 983688560 | 7040 | 7040 | 7040 | 7040 | 358 |
| 449 | 20250422 | 105000 | 981168240 | 7040 | 7040 | 7050 | 7040 | 175 |
| 450 | 20250422 | 104900 | 979936220 | 7040 | 7040 | 7040 | 7040 | 430 |
| 451 | 20250422 | 104800 | 976909020 | 7040 | 7040 | 7040 | 7040 | 1 |
| 452 | 20250422 | 104700 | 976901980 | 7040 | 7040 | 7040 | 7040 | 562 |
| 453 | 20250422 | 104600 | 972945500 | 7030 | 7030 | 7030 | 7030 | 70 |
| 454 | 20250422 | 104500 | 972453400 | 7030 | 7030 | 7030 | 7030 | 855 |
| 455 | 20250422 | 104400 | 966442750 | 7030 | 7030 | 7030 | 7030 | 899 |
| 456 | 20250422 | 104300 | 960122780 | 7030 | 7030 | 7030 | 7030 | 80 |
| 457 | 20250422 | 104200 | 959560380 | 7020 | 7020 | 7020 | 7010 | 952 |
| 458 | 20250422 | 104100 | 952877450 | 7020 | 7020 | 7020 | 7020 | 1112 |
| 459 | 20250422 | 104000 | 945071210 | 7020 | 7020 | 7020 | 7020 | 505 |
| 460 | 20250422 | 103900 | 941526110 | 7020 | 7010 | 7020 | 7010 | 1001 |
| 461 | 20250422 | 103800 | 934509090 | 7010 | 7010 | 7010 | 7010 | 0 |
| 462 | 20250422 | 103700 | 934509090 | 7010 | 7010 | 7010 | 7010 | 15 |
| 463 | 20250422 | 103600 | 934403940 | 7010 | 7000 | 7010 | 7000 | 105 |
| 464 | 20250422 | 103500 | 933668340 | 7000 | 7000 | 7000 | 7000 | 60 |
| 465 | 20250422 | 103400 | 933248340 | 7000 | 7010 | 7010 | 7000 | 1500 |
| 466 | 20250422 | 103300 | 922747440 | 7020 | 7000 | 7020 | 7000 | 1036 |
| 467 | 20250422 | 103200 | 915484420 | 7000 | 7005 | 7005 | 7000 | 82 |
| 468 | 20250422 | 103100 | 914910405 | 7000 | 7000 | 7000 | 7000 | 1 |
| 469 | 20250422 | 103000 | 914903405 | 7000 | 7010 | 7010 | 7000 | 60 |
| 470 | 20250422 | 102900 | 914482895 | 7010 | 7020 | 7020 | 7010 | 248 |
| 471 | 20250422 | 102800 | 912744395 | 7010 | 7010 | 7010 | 7010 | 90 |
| 472 | 20250422 | 102700 | 912113495 | 7010 | 7010 | 7010 | 7010 | 180 |
| 473 | 20250422 | 102600 | 910851695 | 7020 | 7020 | 7020 | 7020 | 4 |
| 474 | 20250422 | 102500 | 910823615 | 7020 | 7020 | 7020 | 7020 | 417 |
| 475 | 20250422 | 102400 | 907896275 | 7020 | 7020 | 7020 | 7020 | 2 |
| 476 | 20250422 | 102300 | 907882235 | 7020 | 7025 | 7025 | 7020 | 367 |
| 477 | 20250422 | 102200 | 905305790 | 7010 | 7010 | 7010 | 7010 | 0 |
| 478 | 20250422 | 102100 | 905305790 | 7010 | 7010 | 7010 | 7010 | 0 |
| 479 | 20250422 | 102000 | 905305790 | 7010 | 7020 | 7020 | 7010 | 800 |
| 480 | 20250422 | 101900 | 899689800 | 7020 | 7020 | 7020 | 7020 | 374 |
| 481 | 20250422 | 101800 | 897064320 | 7020 | 7030 | 7030 | 7020 | 160 |
| 482 | 20250422 | 101700 | 895940520 | 7020 | 7020 | 7020 | 7020 | 0 |
| 483 | 20250422 | 101600 | 895940520 | 7020 | 7020 | 7020 | 7020 | 758 |
| 484 | 20250422 | 101500 | 890619360 | 7030 | 7020 | 7030 | 7020 | 589 |
| 485 | 20250422 | 101400 | 886484570 | 7020 | 7005 | 7020 | 7000 | 1431 |
| 486 | 20250422 | 101300 | 876456435 | 7010 | 7005 | 7010 | 7000 | 166 |
| 487 | 20250422 | 101200 | 875292905 | 7000 | 7000 | 7000 | 6990 | 130 |
| 488 | 20250422 | 101100 | 874383455 | 7000 | 7010 | 7010 | 7000 | 150 |
| 489 | 20250422 | 101000 | 873332445 | 7010 | 7010 | 7010 | 7010 | 24 |
| 490 | 20250422 | 100900 | 873164205 | 7010 | 7010 | 7010 | 7010 | 62 |
| 491 | 20250422 | 100800 | 872729585 | 7010 | 7000 | 7010 | 7000 | 67 |
| 492 | 20250422 | 100700 | 872260525 | 7000 | 6990 | 7000 | 6990 | 1701 |
| 493 | 20250422 | 100600 | 860356525 | 7000 | 7005 | 7005 | 7000 | 318 |
| 494 | 20250422 | 100500 | 858130520 | 7000 | 7010 | 7010 | 7000 | 51 |
| 495 | 20250422 | 100400 | 857773510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 496 | 20250422 | 100300 | 857773510 | 7000 | 7000 | 7000 | 7000 | 152 |
| 497 | 20250422 | 100200 | 856709510 | 7000 | 7000 | 7010 | 6995 | 1594 |
| 498 | 20250422 | 100100 | 845551650 | 6990 | 7000 | 7000 | 6980 | 1824 |
| 499 | 20250422 | 100000 | 832799860 | 7000 | 7010 | 7010 | 7000 | 4243 |
| 500 | 20250422 | 095900 | 803082610 | 7020 | 7030 | 7030 | 7020 | 1105 |
| 501 | 20250422 | 095800 | 795323370 | 7040 | 7040 | 7040 | 7040 | 220 |
| 502 | 20250422 | 095700 | 793774570 | 7040 | 7030 | 7040 | 7030 | 21 |
| 503 | 20250422 | 095600 | 793626780 | 7040 | 7040 | 7040 | 7040 | 128 |
| 504 | 20250422 | 095500 | 792725660 | 7040 | 7040 | 7040 | 7040 | 42 |
| 505 | 20250422 | 095400 | 792429980 | 7040 | 7040 | 7040 | 7040 | 319 |
| 506 | 20250422 | 095300 | 790184220 | 7050 | 7030 | 7050 | 7030 | 743 |
| 507 | 20250422 | 095200 | 784960900 | 7030 | 7030 | 7030 | 7020 | 334 |
| 508 | 20250422 | 095100 | 782613820 | 7030 | 7040 | 7040 | 7030 | 740 |
| 509 | 20250422 | 095000 | 777408120 | 7050 | 7060 | 7060 | 7050 | 255 |
| 510 | 20250422 | 094900 | 775610170 | 7060 | 7050 | 7070 | 7050 | 3052 |
| 511 | 20250422 | 094800 | 754061150 | 7050 | 7030 | 7050 | 7030 | 803 |
| 512 | 20250422 | 094700 | 748409050 | 7030 | 7040 | 7040 | 7030 | 536 |
| 513 | 20250422 | 094600 | 744638360 | 7040 | 7050 | 7050 | 7040 | 1232 |
| 514 | 20250422 | 094500 | 735957910 | 7060 | 7050 | 7060 | 7050 | 139 |
| 515 | 20250422 | 094400 | 734976780 | 7050 | 7050 | 7050 | 7040 | 1030 |
| 516 | 20250422 | 094300 | 727719380 | 7040 | 7050 | 7050 | 7040 | 1117 |
| 517 | 20250422 | 094200 | 719854420 | 7050 | 7050 | 7060 | 7050 | 4668 |
| 518 | 20250422 | 094100 | 686944940 | 7060 | 7065 | 7065 | 7050 | 381 |
| 519 | 20250422 | 094000 | 684256420 | 7060 | 7060 | 7060 | 7060 | 1168 |
| 520 | 20250422 | 093900 | 676010340 | 7060 | 7070 | 7070 | 7050 | 526 |
| 521 | 20250422 | 093800 | 672293770 | 7060 | 7020 | 7070 | 7020 | 5739 |
| 522 | 20250422 | 093700 | 631859660 | 7020 | 7020 | 7020 | 7020 | 704 |
| 523 | 20250422 | 093600 | 626917580 | 7010 | 7020 | 7020 | 7010 | 305 |
| 524 | 20250422 | 093500 | 624779415 | 7020 | 7010 | 7020 | 7000 | 463 |
| 525 | 20250422 | 093400 | 621535355 | 7010 | 7020 | 7020 | 7010 | 19 |
| 526 | 20250422 | 093300 | 621402075 | 7020 | 7010 | 7020 | 7000 | 546 |
| 527 | 20250422 | 093200 | 617571205 | 7010 | 7010 | 7010 | 7000 | 135 |
| 528 | 20250422 | 093100 | 616625855 | 7010 | 7000 | 7010 | 7000 | 1001 |
| 529 | 20250422 | 093000 | 609612005 | 7000 | 6980 | 7000 | 6980 | 114 |
| 530 | 20250422 | 092900 | 608814175 | 6970 | 6980 | 6980 | 6970 | 1645 |
| 531 | 20250422 | 092800 | 597341705 | 6980 | 6970 | 6980 | 6970 | 1604 |
| 532 | 20250422 | 092700 | 586160225 | 6970 | 7000 | 7000 | 6970 | 5336 |
| 533 | 20250422 | 092600 | 548956765 | 7000 | 6980 | 7000 | 6970 | 2500 |
| 534 | 20250422 | 092500 | 531507265 | 6980 | 6990 | 6990 | 6980 | 1688 |
| 535 | 20250422 | 092400 | 519718965 | 7000 | 7000 | 7000 | 7000 | 12 |
| 536 | 20250422 | 092300 | 519634965 | 7000 | 7000 | 7000 | 6990 | 1521 |
| 537 | 20250422 | 092200 | 508992105 | 7000 | 7000 | 7010 | 7000 | 151 |
| 538 | 20250422 | 092100 | 507935095 | 7010 | 7010 | 7010 | 7010 | 715 |
| 539 | 20250422 | 092000 | 502922945 | 6990 | 7000 | 7000 | 6980 | 1974 |
| 540 | 20250422 | 091900 | 489119765 | 7010 | 7000 | 7010 | 7000 | 339 |
| 541 | 20250422 | 091800 | 486744875 | 7010 | 7010 | 7010 | 7010 | 410 |
| 542 | 20250422 | 091700 | 483870775 | 7010 | 6980 | 7010 | 6980 | 3126 |
| 543 | 20250422 | 091600 | 461991825 | 6980 | 6960 | 6980 | 6950 | 5120 |
| 544 | 20250422 | 091500 | 426289915 | 6960 | 6960 | 6980 | 6940 | 3663 |
| 545 | 20250422 | 091400 | 400815755 | 6980 | 6980 | 6990 | 6960 | 5404 |
| 546 | 20250422 | 091300 | 363111285 | 6970 | 7020 | 7020 | 6950 | 16687 |
| 547 | 20250422 | 091200 | 246565935 | 7030 | 7040 | 7050 | 7020 | 1311 |
| 548 | 20250422 | 091100 | 237352415 | 7020 | 7020 | 7020 | 7010 | 1967 |
| 549 | 20250422 | 091000 | 223548625 | 7020 | 7010 | 7030 | 7010 | 1292 |
| 550 | 20250422 | 090900 | 214473185 | 7000 | 7015 | 7020 | 7000 | 2651 |
| 551 | 20250422 | 090800 | 195866780 | 7020 | 7030 | 7040 | 7020 | 3003 |
| 552 | 20250422 | 090700 | 174782340 | 7020 | 7020 | 7030 | 7020 | 410 |
| 553 | 20250422 | 090600 | 171902170 | 7020 | 7030 | 7030 | 7010 | 5170 |
| 554 | 20250422 | 090500 | 135647060 | 7020 | 7030 | 7040 | 7020 | 343 |
| 555 | 20250422 | 090400 | 133236200 | 7010 | 7030 | 7030 | 7010 | 1390 |
| 556 | 20250422 | 090300 | 123484980 | 7030 | 7040 | 7040 | 7030 | 1124 |
| 557 | 20250422 | 090200 | 115581450 | 7040 | 7010 | 7040 | 7000 | 2629 |
| 558 | 20250422 | 090100 | 97141510 | 7010 | 7020 | 7040 | 7010 | 4787 |
| 559 | 20250422 | 090000 | 63517910 | 7020 | 7030 | 7060 | 7010 | 8331 |