28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 182100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 3 | 20250423 | 182000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20250423 | 181900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20250423 | 181800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20250423 | 181700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20250423 | 181600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20250423 | 181500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20250423 | 181400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20250423 | 181300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20250423 | 181200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20250423 | 181100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20250423 | 181000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20250423 | 180900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20250423 | 180800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20250423 | 180700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20250423 | 180600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20250423 | 180500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20250423 | 180400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20250423 | 180300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20250423 | 180200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20250423 | 180100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20250423 | 180000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20250423 | 175900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20250423 | 175800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20250423 | 175700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20250423 | 175600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20250423 | 175500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20250423 | 175400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20250423 | 175300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20250423 | 175200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20250423 | 175100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 33 | 20250423 | 175000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20250423 | 174900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20250423 | 174800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20250423 | 174700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20250423 | 174600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20250423 | 174500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20250423 | 174400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20250423 | 174300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20250423 | 174200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20250423 | 174100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20250423 | 174000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20250423 | 173900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20250423 | 173800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20250423 | 173700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20250423 | 173600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20250423 | 173500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20250423 | 173400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20250423 | 173300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20250423 | 173200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20250423 | 173100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20250423 | 173000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20250423 | 172900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20250423 | 172800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20250423 | 172700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20250423 | 172600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20250423 | 172500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20250423 | 172400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20250423 | 172300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20250423 | 172200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20250423 | 172100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 63 | 20250423 | 172000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20250423 | 171900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20250423 | 171800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20250423 | 171700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20250423 | 171600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20250423 | 171500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20250423 | 171400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20250423 | 171300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20250423 | 171200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20250423 | 171100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20250423 | 171000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20250423 | 170900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20250423 | 170800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20250423 | 170700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20250423 | 170600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20250423 | 170500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20250423 | 170400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20250423 | 170300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20250423 | 170200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20250423 | 170100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20250423 | 170000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20250423 | 165900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20250423 | 165800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20250423 | 165700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20250423 | 165600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20250423 | 165500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20250423 | 165400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20250423 | 165300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20250423 | 165200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20250423 | 165100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 93 | 20250423 | 165000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20250423 | 164900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20250423 | 164800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20250423 | 164700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20250423 | 164600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20250423 | 164500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20250423 | 164400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20250423 | 164300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20250423 | 164200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20250423 | 164100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20250423 | 164000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20250423 | 163900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20250423 | 163800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20250423 | 163700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20250423 | 163600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20250423 | 163500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20250423 | 163400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20250423 | 163300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20250423 | 163200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20250423 | 163100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20250423 | 163000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20250423 | 162900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20250423 | 162800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20250423 | 162700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20250423 | 162600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20250423 | 162500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20250423 | 162400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20250423 | 162300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20250423 | 162200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20250423 | 162100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 123 | 20250423 | 162000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20250423 | 161900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20250423 | 161800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20250423 | 161700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20250423 | 161600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20250423 | 161500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20250423 | 161400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20250423 | 161300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20250423 | 161200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20250423 | 161100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20250423 | 161000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20250423 | 160900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20250423 | 160800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20250423 | 160700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20250423 | 160600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20250423 | 160500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20250423 | 160400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20250423 | 160300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20250423 | 160200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20250423 | 160100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20250423 | 160000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20250423 | 155900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20250423 | 155800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20250423 | 155700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20250423 | 155600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20250423 | 155500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20250423 | 155400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20250423 | 155300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20250423 | 155200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20250423 | 155100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 153 | 20250423 | 155000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20250423 | 154900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20250423 | 154800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20250423 | 154700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20250423 | 154600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20250423 | 154500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20250423 | 154400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20250423 | 154300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20250423 | 154200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20250423 | 154100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20250423 | 154000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20250423 | 153900 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20250423 | 153800 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20250423 | 153700 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20250423 | 153600 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20250423 | 153500 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20250423 | 153400 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20250423 | 153300 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20250423 | 153200 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20250423 | 153100 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20250423 | 153000 | 3749316645 | 6950 | 6950 | 6950 | 6950 | 18023 |
| 174 | 20250423 | 152900 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20250423 | 152800 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20250423 | 152700 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20250423 | 152600 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20250423 | 152500 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20250423 | 152400 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20250423 | 152300 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20250423 | 152200 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20250423 | 152100 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 183 | 20250423 | 152000 | 3624056795 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20250423 | 151900 | 3624056795 | 6970 | 6950 | 6970 | 6950 | 2471 |
| 185 | 20250423 | 151800 | 3606866975 | 6960 | 6950 | 6970 | 6950 | 1667 |
| 186 | 20250423 | 151700 | 3595265805 | 6960 | 6960 | 6970 | 6950 | 2234 |
| 187 | 20250423 | 151600 | 3579714235 | 6970 | 6960 | 6970 | 6960 | 211 |
| 188 | 20250423 | 151500 | 3578244675 | 6960 | 6960 | 6960 | 6960 | 820 |
| 189 | 20250423 | 151400 | 3572537475 | 6970 | 6960 | 6970 | 6960 | 253 |
| 190 | 20250423 | 151300 | 3570775175 | 6970 | 6960 | 6970 | 6960 | 1778 |
| 191 | 20250423 | 151200 | 3558383625 | 6970 | 6960 | 6970 | 6960 | 1394 |
| 192 | 20250423 | 151100 | 3548678345 | 6970 | 6960 | 6970 | 6960 | 239 |
| 193 | 20250423 | 151000 | 3547013775 | 6970 | 6975 | 6980 | 6970 | 865 |
| 194 | 20250423 | 150900 | 3540978655 | 6980 | 6970 | 6980 | 6960 | 2728 |
| 195 | 20250423 | 150800 | 3521964660 | 6970 | 6960 | 6970 | 6950 | 1649 |
| 196 | 20250423 | 150700 | 3510487130 | 6960 | 6950 | 6960 | 6940 | 2505 |
| 197 | 20250423 | 150600 | 3493069350 | 6950 | 6950 | 6960 | 6950 | 4088 |
| 198 | 20250423 | 150500 | 3464657740 | 6950 | 6950 | 6960 | 6950 | 325 |
| 199 | 20250423 | 150400 | 3462398880 | 6950 | 6950 | 6960 | 6950 | 3791 |
| 200 | 20250423 | 150300 | 3436024000 | 6950 | 6955 | 6960 | 6950 | 4507 |
| 201 | 20250423 | 150200 | 3404690105 | 6950 | 6960 | 6960 | 6950 | 2383 |
| 202 | 20250423 | 150100 | 3388104725 | 6970 | 6970 | 6970 | 6970 | 202 |
| 203 | 20250423 | 150000 | 3386696785 | 6960 | 6970 | 6970 | 6960 | 1753 |
| 204 | 20250423 | 145900 | 3374481605 | 6960 | 6970 | 6970 | 6960 | 3 |
| 205 | 20250423 | 145800 | 3374460715 | 6960 | 6960 | 6960 | 6960 | 3303 |
| 206 | 20250423 | 145700 | 3351471835 | 6960 | 6960 | 6960 | 6960 | 148 |
| 207 | 20250423 | 145600 | 3350441755 | 6960 | 6970 | 6970 | 6960 | 1787 |
| 208 | 20250423 | 145500 | 3338004225 | 6970 | 6960 | 6970 | 6960 | 2202 |
| 209 | 20250423 | 145400 | 3322677805 | 6970 | 6970 | 6970 | 6960 | 351 |
| 210 | 20250423 | 145300 | 3320231845 | 6970 | 6970 | 6970 | 6960 | 726 |
| 211 | 20250423 | 145200 | 3315178175 | 6970 | 6960 | 6970 | 6960 | 222 |
| 212 | 20250423 | 145100 | 3313632995 | 6960 | 6970 | 6970 | 6960 | 286 |
| 213 | 20250423 | 145000 | 3311642425 | 6960 | 6980 | 6980 | 6960 | 98 |
| 214 | 20250423 | 144900 | 3310960015 | 6970 | 6970 | 6980 | 6960 | 1819 |
| 215 | 20250423 | 144800 | 3298290715 | 6980 | 6980 | 6980 | 6970 | 82 |
| 216 | 20250423 | 144700 | 3297719015 | 6980 | 6970 | 6980 | 6960 | 7124 |
| 217 | 20250423 | 144600 | 3248108785 | 6970 | 6980 | 6980 | 6970 | 750 |
| 218 | 20250423 | 144500 | 3242875505 | 6980 | 6990 | 6990 | 6980 | 1439 |
| 219 | 20250423 | 144400 | 3232826165 | 6980 | 6990 | 6990 | 6980 | 297 |
| 220 | 20250423 | 144300 | 3230753045 | 6990 | 6980 | 6990 | 6980 | 176 |
| 221 | 20250423 | 144200 | 3229524475 | 6980 | 6990 | 6990 | 6970 | 893 |
| 222 | 20250423 | 144100 | 3223290335 | 6990 | 6980 | 6990 | 6970 | 544 |
| 223 | 20250423 | 144000 | 3219493405 | 6980 | 6980 | 6980 | 6980 | 115 |
| 224 | 20250423 | 143900 | 3218690705 | 6980 | 6980 | 6980 | 6970 | 753 |
| 225 | 20250423 | 143800 | 3213435680 | 6980 | 6970 | 6980 | 6970 | 593 |
| 226 | 20250423 | 143700 | 3209302420 | 6970 | 6980 | 6980 | 6970 | 1494 |
| 227 | 20250423 | 143600 | 3198889100 | 6980 | 6980 | 6980 | 6970 | 624 |
| 228 | 20250423 | 143500 | 3194534760 | 6970 | 6980 | 6980 | 6970 | 1073 |
| 229 | 20250423 | 143400 | 3187055830 | 6980 | 6970 | 6980 | 6970 | 861 |
| 230 | 20250423 | 143300 | 3181047280 | 6980 | 6970 | 6980 | 6970 | 107 |
| 231 | 20250423 | 143200 | 3180301370 | 6980 | 6980 | 6980 | 6970 | 174 |
| 232 | 20250423 | 143100 | 3179088460 | 6970 | 6970 | 6980 | 6970 | 749 |
| 233 | 20250423 | 143000 | 3173867830 | 6980 | 6980 | 6980 | 6970 | 137 |
| 234 | 20250423 | 142900 | 3172912560 | 6980 | 6980 | 6980 | 6980 | 312 |
| 235 | 20250423 | 142800 | 3170734800 | 6980 | 6980 | 6980 | 6980 | 178 |
| 236 | 20250423 | 142700 | 3169492360 | 6980 | 6970 | 6980 | 6970 | 381 |
| 237 | 20250423 | 142600 | 3166834680 | 6970 | 6980 | 6980 | 6960 | 464 |
| 238 | 20250423 | 142500 | 3163602570 | 6970 | 6970 | 6980 | 6970 | 646 |
| 239 | 20250423 | 142400 | 3159099850 | 6960 | 6970 | 6980 | 6960 | 1666 |
| 240 | 20250423 | 142300 | 3147491270 | 6980 | 6980 | 6980 | 6970 | 134 |
| 241 | 20250423 | 142200 | 3146557200 | 6980 | 6980 | 6980 | 6970 | 129 |
| 242 | 20250423 | 142100 | 3145657920 | 6970 | 6980 | 6980 | 6970 | 467 |
| 243 | 20250423 | 142000 | 3142402730 | 6980 | 6980 | 6980 | 6970 | 290 |
| 244 | 20250423 | 141900 | 3140381280 | 6970 | 6980 | 6980 | 6970 | 1009 |
| 245 | 20250423 | 141800 | 3133348470 | 6980 | 6980 | 6980 | 6970 | 677 |
| 246 | 20250423 | 141700 | 3128624010 | 6980 | 6980 | 6980 | 6970 | 212 |
| 247 | 20250423 | 141600 | 3127146250 | 6970 | 6980 | 6990 | 6970 | 2473 |
| 248 | 20250423 | 141500 | 3109897600 | 6980 | 6980 | 6980 | 6970 | 1838 |
| 249 | 20250423 | 141400 | 3097076130 | 6980 | 6990 | 6990 | 6960 | 2029 |
| 250 | 20250423 | 141300 | 3082937960 | 6990 | 6990 | 6990 | 6970 | 163 |
| 251 | 20250423 | 141200 | 3081801490 | 6990 | 6980 | 6990 | 6980 | 1317 |
| 252 | 20250423 | 141100 | 3072608670 | 6990 | 6990 | 6990 | 6980 | 106 |
| 253 | 20250423 | 141000 | 3071868680 | 6990 | 7000 | 7000 | 6980 | 339 |
| 254 | 20250423 | 140900 | 3069499840 | 6990 | 7010 | 7010 | 6990 | 350 |
| 255 | 20250423 | 140800 | 3067053100 | 7010 | 6990 | 7010 | 6990 | 164 |
| 256 | 20250423 | 140700 | 3065903770 | 7010 | 7000 | 7010 | 6990 | 1155 |
| 257 | 20250423 | 140600 | 3057826940 | 6990 | 7010 | 7010 | 6990 | 97 |
| 258 | 20250423 | 140500 | 3057147870 | 7010 | 7010 | 7010 | 7000 | 147 |
| 259 | 20250423 | 140400 | 3056118740 | 7010 | 7020 | 7020 | 7010 | 257 |
| 260 | 20250423 | 140300 | 3054317140 | 7020 | 7020 | 7020 | 7020 | 23 |
| 261 | 20250423 | 140200 | 3054155680 | 7020 | 7010 | 7020 | 7000 | 562 |
| 262 | 20250423 | 140100 | 3050215620 | 7000 | 7010 | 7010 | 7000 | 445 |
| 263 | 20250423 | 140000 | 3047098500 | 7010 | 7010 | 7010 | 7000 | 93 |
| 264 | 20250423 | 135900 | 3046447070 | 7000 | 7010 | 7010 | 7000 | 254 |
| 265 | 20250423 | 135800 | 3044668980 | 7020 | 7020 | 7020 | 7000 | 1715 |
| 266 | 20250423 | 135700 | 3032662020 | 7020 | 7030 | 7030 | 7010 | 138 |
| 267 | 20250423 | 135600 | 3031692420 | 7030 | 7030 | 7030 | 7020 | 193 |
| 268 | 20250423 | 135500 | 3030335680 | 7030 | 7020 | 7040 | 7020 | 1601 |
| 269 | 20250423 | 135400 | 3019086500 | 7020 | 7000 | 7020 | 7000 | 855 |
| 270 | 20250423 | 135300 | 3013094360 | 7010 | 7020 | 7020 | 7010 | 259 |
| 271 | 20250423 | 135200 | 3011278740 | 7020 | 7030 | 7030 | 7000 | 563 |
| 272 | 20250423 | 135100 | 3007332510 | 7030 | 7040 | 7040 | 7020 | 665 |
| 273 | 20250423 | 135000 | 3002658500 | 7040 | 7040 | 7050 | 7030 | 1535 |
| 274 | 20250423 | 134900 | 2991852450 | 7040 | 7030 | 7060 | 7020 | 4239 |
| 275 | 20250423 | 134800 | 2961992860 | 7040 | 7020 | 7050 | 7020 | 2655 |
| 276 | 20250423 | 134700 | 2943308060 | 7020 | 7020 | 7020 | 7020 | 1515 |
| 277 | 20250423 | 134600 | 2932672760 | 7020 | 6980 | 7020 | 6980 | 6071 |
| 278 | 20250423 | 134500 | 2890148540 | 6990 | 6990 | 6990 | 6990 | 23 |
| 279 | 20250423 | 134400 | 2889987770 | 6980 | 6990 | 6990 | 6980 | 259 |
| 280 | 20250423 | 134300 | 2888179860 | 6990 | 6980 | 6990 | 6980 | 36 |
| 281 | 20250423 | 134200 | 2887928500 | 6990 | 6990 | 6990 | 6980 | 526 |
| 282 | 20250423 | 134100 | 2884255650 | 6990 | 6980 | 6990 | 6980 | 1655 |
| 283 | 20250423 | 134000 | 2872693790 | 6980 | 6980 | 6980 | 6960 | 1629 |
| 284 | 20250423 | 133900 | 2861326670 | 6980 | 6970 | 6980 | 6970 | 763 |
| 285 | 20250423 | 133800 | 2856006110 | 6970 | 6970 | 6980 | 6970 | 642 |
| 286 | 20250423 | 133700 | 2851529160 | 6980 | 6980 | 6990 | 6970 | 2203 |
| 287 | 20250423 | 133600 | 2836163230 | 6980 | 6970 | 6990 | 6970 | 529 |
| 288 | 20250423 | 133500 | 2832470870 | 6980 | 6990 | 6990 | 6970 | 1539 |
| 289 | 20250423 | 133400 | 2821738540 | 6980 | 6980 | 6980 | 6970 | 64 |
| 290 | 20250423 | 133300 | 2821291860 | 6980 | 6980 | 6990 | 6980 | 119 |
| 291 | 20250423 | 133200 | 2820461130 | 6990 | 6980 | 6990 | 6970 | 2194 |
| 292 | 20250423 | 133100 | 2805166910 | 6980 | 6980 | 6990 | 6980 | 1360 |
| 293 | 20250423 | 133000 | 2795673980 | 6990 | 7000 | 7000 | 6980 | 339 |
| 294 | 20250423 | 132900 | 2793307550 | 7000 | 7000 | 7000 | 7000 | 6 |
| 295 | 20250423 | 132800 | 2793265550 | 7000 | 7000 | 7000 | 7000 | 115 |
| 296 | 20250423 | 132700 | 2792460550 | 6990 | 7000 | 7000 | 6990 | 85 |
| 297 | 20250423 | 132600 | 2791866250 | 7000 | 6995 | 7000 | 6990 | 63 |
| 298 | 20250423 | 132500 | 2791425765 | 7000 | 6990 | 7000 | 6990 | 792 |
| 299 | 20250423 | 132400 | 2785889595 | 6990 | 6990 | 6990 | 6990 | 30 |
| 300 | 20250423 | 132300 | 2785679895 | 6990 | 6970 | 6990 | 6970 | 667 |
| 301 | 20250423 | 132200 | 2781024165 | 6980 | 6980 | 6980 | 6970 | 172 |
| 302 | 20250423 | 132100 | 2779823625 | 6980 | 6980 | 6980 | 6980 | 12 |
| 303 | 20250423 | 132000 | 2779739865 | 6980 | 6970 | 6980 | 6970 | 420 |
| 304 | 20250423 | 131900 | 2776808275 | 6970 | 6980 | 6980 | 6970 | 109 |
| 305 | 20250423 | 131800 | 2776048465 | 6980 | 6980 | 6980 | 6960 | 2125 |
| 306 | 20250423 | 131700 | 2761247335 | 6980 | 6980 | 6980 | 6980 | 146 |
| 307 | 20250423 | 131600 | 2760228255 | 6980 | 6980 | 6980 | 6970 | 96 |
| 308 | 20250423 | 131500 | 2759559035 | 6980 | 6980 | 6980 | 6980 | 24 |
| 309 | 20250423 | 131400 | 2759391515 | 6980 | 6990 | 6990 | 6980 | 531 |
| 310 | 20250423 | 131300 | 2755684925 | 6990 | 6990 | 6990 | 6990 | 208 |
| 311 | 20250423 | 131200 | 2754231005 | 6990 | 6990 | 6990 | 6990 | 16 |
| 312 | 20250423 | 131100 | 2754119165 | 6990 | 6990 | 6990 | 6980 | 445 |
| 313 | 20250423 | 131000 | 2751011325 | 6990 | 6990 | 6990 | 6990 | 14 |
| 314 | 20250423 | 130900 | 2750913465 | 6990 | 6990 | 7000 | 6990 | 1006 |
| 315 | 20250423 | 130800 | 2743880765 | 7000 | 6990 | 7000 | 6990 | 305 |
| 316 | 20250423 | 130700 | 2741748805 | 6990 | 6990 | 6990 | 6990 | 88 |
| 317 | 20250423 | 130600 | 2741133685 | 6990 | 6980 | 6990 | 6980 | 368 |
| 318 | 20250423 | 130500 | 2738563035 | 6970 | 6970 | 6970 | 6970 | 2557 |
| 319 | 20250423 | 130400 | 2720740745 | 6960 | 6970 | 6970 | 6960 | 272 |
| 320 | 20250423 | 130300 | 2718847295 | 6970 | 6960 | 6970 | 6960 | 23 |
| 321 | 20250423 | 130200 | 2718687035 | 6960 | 6970 | 6970 | 6960 | 528 |
| 322 | 20250423 | 130100 | 2715007945 | 6970 | 6970 | 6970 | 6970 | 17 |
| 323 | 20250423 | 130000 | 2714889455 | 6970 | 6970 | 6970 | 6970 | 549 |
| 324 | 20250423 | 125900 | 2711062925 | 6970 | 6970 | 6970 | 6970 | 140 |
| 325 | 20250423 | 125800 | 2710087125 | 6970 | 6960 | 6970 | 6960 | 33 |
| 326 | 20250423 | 125700 | 2709857345 | 6970 | 6970 | 6970 | 6970 | 23 |
| 327 | 20250423 | 125600 | 2709697035 | 6970 | 6970 | 6970 | 6970 | 8 |
| 328 | 20250423 | 125500 | 2709641275 | 6970 | 6970 | 6970 | 6960 | 43 |
| 329 | 20250423 | 125400 | 2709341785 | 6970 | 6970 | 6970 | 6960 | 48 |
| 330 | 20250423 | 125300 | 2709007485 | 6970 | 6970 | 6970 | 6960 | 179 |
| 331 | 20250423 | 125200 | 2707760775 | 6970 | 6960 | 6970 | 6960 | 1128 |
| 332 | 20250423 | 125100 | 2699898715 | 6970 | 6970 | 6970 | 6960 | 136 |
| 333 | 20250423 | 125000 | 2698951945 | 6970 | 6970 | 6970 | 6960 | 84 |
| 334 | 20250423 | 124900 | 2698367195 | 6970 | 6970 | 6970 | 6950 | 843 |
| 335 | 20250423 | 124800 | 2692500905 | 6960 | 6970 | 6970 | 6950 | 1178 |
| 336 | 20250423 | 124700 | 2684303255 | 6950 | 6960 | 6960 | 6950 | 3981 |
| 337 | 20250423 | 124600 | 2656632305 | 6960 | 6950 | 6960 | 6950 | 1052 |
| 338 | 20250423 | 124500 | 2649310605 | 6960 | 6960 | 6960 | 6950 | 73 |
| 339 | 20250423 | 124400 | 2648803175 | 6950 | 6960 | 6960 | 6950 | 398 |
| 340 | 20250423 | 124300 | 2646035525 | 6960 | 6960 | 6960 | 6950 | 176 |
| 341 | 20250423 | 124200 | 2644810795 | 6960 | 6960 | 6960 | 6950 | 1229 |
| 342 | 20250423 | 124100 | 2636267585 | 6960 | 6960 | 6960 | 6960 | 170 |
| 343 | 20250423 | 124000 | 2635084385 | 6960 | 6960 | 6960 | 6950 | 384 |
| 344 | 20250423 | 123900 | 2632414745 | 6960 | 6960 | 6970 | 6960 | 131 |
| 345 | 20250423 | 123800 | 2631502945 | 6960 | 6970 | 6970 | 6960 | 32 |
| 346 | 20250423 | 123700 | 2631280135 | 6970 | 6970 | 6970 | 6970 | 43 |
| 347 | 20250423 | 123600 | 2630980425 | 6970 | 6960 | 6970 | 6950 | 158 |
| 348 | 20250423 | 123500 | 2629881325 | 6960 | 6970 | 6970 | 6960 | 640 |
| 349 | 20250423 | 123400 | 2625425565 | 6970 | 6960 | 6970 | 6960 | 372 |
| 350 | 20250423 | 123300 | 2622836205 | 6970 | 6970 | 6970 | 6970 | 18 |
| 351 | 20250423 | 123200 | 2622710745 | 6970 | 6970 | 6970 | 6970 | 18 |
| 352 | 20250423 | 123100 | 2622585285 | 6960 | 6960 | 6970 | 6960 | 3741 |
| 353 | 20250423 | 123000 | 2596545645 | 6960 | 6960 | 6960 | 6960 | 15 |
| 354 | 20250423 | 122900 | 2596441245 | 6950 | 6960 | 6960 | 6950 | 213 |
| 355 | 20250423 | 122800 | 2594960885 | 6950 | 6950 | 6950 | 6950 | 580 |
| 356 | 20250423 | 122700 | 2590929885 | 6950 | 6950 | 6950 | 6950 | 1047 |
| 357 | 20250423 | 122600 | 2583653235 | 6950 | 6960 | 6960 | 6950 | 476 |
| 358 | 20250423 | 122500 | 2580344935 | 6960 | 6960 | 6960 | 6960 | 16 |
| 359 | 20250423 | 122400 | 2580233575 | 6950 | 6960 | 6960 | 6950 | 28 |
| 360 | 20250423 | 122300 | 2580038915 | 6960 | 6960 | 6960 | 6960 | 35 |
| 361 | 20250423 | 122200 | 2579795315 | 6950 | 6950 | 6960 | 6950 | 196 |
| 362 | 20250423 | 122100 | 2578433045 | 6950 | 6950 | 6950 | 6950 | 94 |
| 363 | 20250423 | 122000 | 2577779745 | 6950 | 6950 | 6960 | 6950 | 651 |
| 364 | 20250423 | 121900 | 2573255135 | 6950 | 6960 | 6960 | 6950 | 240 |
| 365 | 20250423 | 121800 | 2571584965 | 6960 | 6960 | 6960 | 6950 | 98 |
| 366 | 20250423 | 121700 | 2570903385 | 6950 | 6960 | 6960 | 6950 | 87 |
| 367 | 20250423 | 121600 | 2570298585 | 6960 | 6950 | 6960 | 6950 | 64 |
| 368 | 20250423 | 121500 | 2569853645 | 6950 | 6950 | 6960 | 6950 | 488 |
| 369 | 20250423 | 121400 | 2566461955 | 6950 | 6960 | 6960 | 6950 | 218 |
| 370 | 20250423 | 121300 | 2564946785 | 6950 | 6950 | 6950 | 6950 | 550 |
| 371 | 20250423 | 121200 | 2561124285 | 6950 | 6960 | 6960 | 6950 | 1332 |
| 372 | 20250423 | 121100 | 2551865125 | 6960 | 6960 | 6960 | 6960 | 41 |
| 373 | 20250423 | 121000 | 2551579765 | 6960 | 6960 | 6960 | 6950 | 315 |
| 374 | 20250423 | 120900 | 2549388095 | 6960 | 6970 | 6970 | 6960 | 492 |
| 375 | 20250423 | 120800 | 2545962235 | 6970 | 6970 | 6970 | 6970 | 27 |
| 376 | 20250423 | 120700 | 2545774045 | 6960 | 6970 | 6970 | 6960 | 134 |
| 377 | 20250423 | 120600 | 2544841315 | 6970 | 6960 | 6970 | 6960 | 68 |
| 378 | 20250423 | 120500 | 2544367995 | 6950 | 6960 | 6960 | 6950 | 207 |
| 379 | 20250423 | 120400 | 2542928175 | 6950 | 6970 | 6970 | 6950 | 2192 |
| 380 | 20250423 | 120300 | 2527689385 | 6970 | 6960 | 6970 | 6960 | 1061 |
| 381 | 20250423 | 120200 | 2520304795 | 6960 | 6960 | 6970 | 6950 | 1953 |
| 382 | 20250423 | 120100 | 2506711595 | 6960 | 6960 | 6960 | 6960 | 240 |
| 383 | 20250423 | 120000 | 2505041195 | 6950 | 6950 | 6960 | 6950 | 181 |
| 384 | 20250423 | 115900 | 2503783175 | 6950 | 6970 | 6970 | 6950 | 474 |
| 385 | 20250423 | 115800 | 2500488705 | 6970 | 6960 | 6970 | 6950 | 1791 |
| 386 | 20250423 | 115700 | 2488033845 | 6960 | 6960 | 6970 | 6960 | 1785 |
| 387 | 20250423 | 115600 | 2475610075 | 6960 | 6970 | 6970 | 6960 | 211 |
| 388 | 20250423 | 115500 | 2474141355 | 6970 | 6970 | 6970 | 6960 | 1504 |
| 389 | 20250423 | 115400 | 2463668705 | 6970 | 6980 | 6980 | 6960 | 474 |
| 390 | 20250423 | 115300 | 2460367375 | 6980 | 6980 | 6980 | 6960 | 6831 |
| 391 | 20250423 | 115200 | 2412773385 | 6980 | 6990 | 6990 | 6970 | 159 |
| 392 | 20250423 | 115100 | 2411664015 | 6990 | 6990 | 6990 | 6990 | 17 |
| 393 | 20250423 | 115000 | 2411545185 | 6980 | 6990 | 6990 | 6980 | 175 |
| 394 | 20250423 | 114900 | 2410323615 | 6990 | 6980 | 6990 | 6980 | 98 |
| 395 | 20250423 | 114800 | 2409639415 | 6960 | 6970 | 6980 | 6960 | 543 |
| 396 | 20250423 | 114700 | 2405856085 | 6970 | 6970 | 6970 | 6970 | 788 |
| 397 | 20250423 | 114600 | 2400363725 | 6970 | 6970 | 6970 | 6960 | 579 |
| 398 | 20250423 | 114500 | 2396331885 | 6980 | 6980 | 6980 | 6980 | 33 |
| 399 | 20250423 | 114400 | 2396101545 | 6980 | 6970 | 6985 | 6970 | 867 |
| 400 | 20250423 | 114300 | 2390052375 | 6970 | 6980 | 6980 | 6910 | 11696 |
| 401 | 20250423 | 114200 | 2308847925 | 6980 | 6980 | 6980 | 6980 | 37 |
| 402 | 20250423 | 114100 | 2308589665 | 6980 | 6980 | 6980 | 6970 | 286 |
| 403 | 20250423 | 114000 | 2306593635 | 6970 | 6970 | 6970 | 6970 | 1160 |
| 404 | 20250423 | 113900 | 2298508435 | 6970 | 6960 | 6970 | 6950 | 682 |
| 405 | 20250423 | 113800 | 2293759475 | 6970 | 6960 | 6970 | 6960 | 1845 |
| 406 | 20250423 | 113700 | 2280913865 | 6960 | 6980 | 6990 | 6920 | 48039 |
| 407 | 20250423 | 113600 | 1947253185 | 6980 | 6980 | 6980 | 6980 | 125 |
| 408 | 20250423 | 113500 | 1946380685 | 6980 | 7000 | 7000 | 6980 | 317 |
| 409 | 20250423 | 113400 | 1944165565 | 7000 | 7010 | 7010 | 7000 | 670 |
| 410 | 20250423 | 113300 | 1939475515 | 7000 | 7010 | 7010 | 6990 | 82 |
| 411 | 20250423 | 113200 | 1938902115 | 6990 | 6990 | 6990 | 6990 | 46 |
| 412 | 20250423 | 113100 | 1938580575 | 6990 | 7000 | 7000 | 6980 | 1665 |
| 413 | 20250423 | 113000 | 1926943295 | 7000 | 7000 | 7010 | 7000 | 292 |
| 414 | 20250423 | 112900 | 1924899285 | 7000 | 7000 | 7000 | 6980 | 4622 |
| 415 | 20250423 | 112800 | 1892570895 | 7000 | 7000 | 7000 | 7000 | 152 |
| 416 | 20250423 | 112700 | 1891506895 | 7000 | 7000 | 7000 | 7000 | 179 |
| 417 | 20250423 | 112600 | 1890253895 | 7000 | 7000 | 7000 | 7000 | 397 |
| 418 | 20250423 | 112500 | 1887474895 | 7000 | 7000 | 7000 | 7000 | 0 |
| 419 | 20250423 | 112400 | 1887474895 | 7000 | 7010 | 7010 | 7000 | 35 |
| 420 | 20250423 | 112300 | 1887229805 | 7010 | 7020 | 7020 | 7010 | 606 |
| 421 | 20250423 | 112200 | 1882981005 | 7010 | 7020 | 7020 | 7010 | 22 |
| 422 | 20250423 | 112100 | 1882826585 | 7020 | 7020 | 7020 | 7020 | 474 |
| 423 | 20250423 | 112000 | 1879499105 | 7020 | 7030 | 7030 | 7020 | 327 |
| 424 | 20250423 | 111900 | 1877203465 | 7030 | 7030 | 7030 | 7020 | 759 |
| 425 | 20250423 | 111800 | 1871875155 | 7020 | 7020 | 7020 | 7020 | 160 |
| 426 | 20250423 | 111700 | 1870751955 | 7030 | 7020 | 7030 | 7020 | 561 |
| 427 | 20250423 | 111600 | 1866813695 | 7020 | 7020 | 7020 | 7020 | 66 |
| 428 | 20250423 | 111500 | 1866350375 | 7020 | 7020 | 7020 | 7010 | 334 |
| 429 | 20250423 | 111400 | 1864005915 | 7020 | 7020 | 7020 | 7020 | 47 |
| 430 | 20250423 | 111300 | 1863675975 | 7020 | 7010 | 7020 | 7010 | 598 |
| 431 | 20250423 | 111200 | 1859480255 | 7010 | 7010 | 7010 | 7000 | 198 |
| 432 | 20250423 | 111100 | 1858092505 | 7000 | 7000 | 7000 | 7000 | 0 |
| 433 | 20250423 | 111000 | 1858092505 | 7000 | 7010 | 7010 | 7000 | 28 |
| 434 | 20250423 | 110900 | 1857896445 | 7010 | 7010 | 7010 | 7000 | 204 |
| 435 | 20250423 | 110800 | 1856468405 | 7010 | 7000 | 7010 | 7000 | 367 |
| 436 | 20250423 | 110700 | 1853898945 | 7000 | 7020 | 7020 | 7000 | 1235 |
| 437 | 20250423 | 110600 | 1845248445 | 7020 | 7020 | 7020 | 7020 | 3713 |
| 438 | 20250423 | 110500 | 1819183185 | 7020 | 7030 | 7030 | 7020 | 33 |
| 439 | 20250423 | 110400 | 1818951445 | 7030 | 7030 | 7040 | 7030 | 1179 |
| 440 | 20250423 | 110300 | 1810663045 | 7030 | 7010 | 7040 | 7010 | 1505 |
| 441 | 20250423 | 110200 | 1800088545 | 7020 | 7020 | 7020 | 7010 | 58 |
| 442 | 20250423 | 110100 | 1799681675 | 7010 | 7010 | 7020 | 7010 | 739 |
| 443 | 20250423 | 110000 | 1794494525 | 7000 | 7000 | 7010 | 7000 | 3130 |
| 444 | 20250423 | 105900 | 1772584315 | 7000 | 7000 | 7000 | 7000 | 20 |
| 445 | 20250423 | 105800 | 1772444315 | 7000 | 7000 | 7000 | 6990 | 40 |
| 446 | 20250423 | 105700 | 1772164535 | 6990 | 6990 | 6990 | 6980 | 299 |
| 447 | 20250423 | 105600 | 1770074555 | 6990 | 6990 | 6990 | 6990 | 20 |
| 448 | 20250423 | 105500 | 1769934755 | 6980 | 6990 | 6990 | 6980 | 95 |
| 449 | 20250423 | 105400 | 1769271485 | 6990 | 6990 | 6990 | 6990 | 34 |
| 450 | 20250423 | 105300 | 1769033825 | 6980 | 6990 | 6990 | 6980 | 26 |
| 451 | 20250423 | 105200 | 1768852305 | 6980 | 6980 | 6980 | 6980 | 193 |
| 452 | 20250423 | 105100 | 1767505165 | 6980 | 6980 | 6980 | 6970 | 1450 |
| 453 | 20250423 | 105000 | 1757395395 | 6980 | 6990 | 6990 | 6980 | 1897 |
| 454 | 20250423 | 104900 | 1744149935 | 6990 | 6990 | 6990 | 6990 | 22 |
| 455 | 20250423 | 104800 | 1743996155 | 6990 | 6990 | 6990 | 6980 | 108 |
| 456 | 20250423 | 104700 | 1743241465 | 6990 | 6980 | 6990 | 6980 | 218 |
| 457 | 20250423 | 104600 | 1741719015 | 6980 | 6980 | 6980 | 6980 | 74 |
| 458 | 20250423 | 104500 | 1741202495 | 6980 | 6980 | 6980 | 6980 | 77 |
| 459 | 20250423 | 104400 | 1740665035 | 6980 | 6980 | 6980 | 6980 | 579 |
| 460 | 20250423 | 104300 | 1736623615 | 6970 | 6980 | 6990 | 6970 | 1717 |
| 461 | 20250423 | 104200 | 1724638895 | 6990 | 6990 | 6990 | 6990 | 18 |
| 462 | 20250423 | 104100 | 1724513075 | 6990 | 6990 | 6990 | 6980 | 62 |
| 463 | 20250423 | 104000 | 1724079985 | 6990 | 6990 | 7000 | 6980 | 1656 |
| 464 | 20250423 | 103900 | 1712514855 | 6990 | 6990 | 6990 | 6980 | 1162 |
| 465 | 20250423 | 103800 | 1704396565 | 6990 | 7000 | 7000 | 6990 | 2029 |
| 466 | 20250423 | 103700 | 1690213795 | 7000 | 6990 | 7000 | 6990 | 2065 |
| 467 | 20250423 | 103600 | 1675779065 | 6990 | 7000 | 7000 | 6990 | 649 |
| 468 | 20250423 | 103500 | 1671236395 | 7000 | 7010 | 7010 | 7000 | 436 |
| 469 | 20250423 | 103400 | 1668182825 | 7010 | 7020 | 7020 | 7000 | 1244 |
| 470 | 20250423 | 103300 | 1659462505 | 7020 | 7020 | 7020 | 7020 | 28 |
| 471 | 20250423 | 103200 | 1659265945 | 7020 | 7010 | 7020 | 7010 | 33 |
| 472 | 20250423 | 103100 | 1659034515 | 7020 | 7020 | 7020 | 7020 | 250 |
| 473 | 20250423 | 103000 | 1657279515 | 7020 | 7020 | 7020 | 7020 | 183 |
| 474 | 20250423 | 102900 | 1655994855 | 7020 | 7030 | 7030 | 7010 | 301 |
| 475 | 20250423 | 102800 | 1653881965 | 7030 | 7030 | 7030 | 7030 | 36 |
| 476 | 20250423 | 102700 | 1653628885 | 7020 | 7020 | 7030 | 7020 | 360 |
| 477 | 20250423 | 102600 | 1651099415 | 7020 | 7020 | 7030 | 7020 | 85 |
| 478 | 20250423 | 102500 | 1650502645 | 7020 | 7010 | 7020 | 7010 | 851 |
| 479 | 20250423 | 102400 | 1644528635 | 7010 | 7020 | 7020 | 7010 | 32 |
| 480 | 20250423 | 102300 | 1644304215 | 7010 | 7020 | 7020 | 7010 | 354 |
| 481 | 20250423 | 102200 | 1641821935 | 7020 | 7010 | 7020 | 7000 | 1744 |
| 482 | 20250423 | 102100 | 1629608585 | 7010 | 7010 | 7010 | 7010 | 14 |
| 483 | 20250423 | 102000 | 1629510445 | 7010 | 7000 | 7010 | 7000 | 819 |
| 484 | 20250423 | 101900 | 1623777285 | 7000 | 7010 | 7010 | 7000 | 157 |
| 485 | 20250423 | 101800 | 1622676965 | 7000 | 7000 | 7010 | 7000 | 1186 |
| 486 | 20250423 | 101700 | 1614369965 | 7010 | 7000 | 7010 | 7000 | 600 |
| 487 | 20250423 | 101600 | 1610164925 | 7000 | 7000 | 7000 | 7000 | 484 |
| 488 | 20250423 | 101500 | 1606776925 | 7000 | 7000 | 7000 | 6990 | 935 |
| 489 | 20250423 | 101400 | 1600232155 | 7000 | 7000 | 7000 | 7000 | 722 |
| 490 | 20250423 | 101300 | 1595178155 | 7000 | 7000 | 7000 | 6990 | 680 |
| 491 | 20250423 | 101200 | 1590418655 | 7000 | 6990 | 7000 | 6980 | 2236 |
| 492 | 20250423 | 101100 | 1574789435 | 6990 | 6990 | 6990 | 6980 | 625 |
| 493 | 20250423 | 101000 | 1570421335 | 6980 | 6980 | 6990 | 6980 | 210 |
| 494 | 20250423 | 100900 | 1568955255 | 6990 | 7000 | 7000 | 6980 | 1984 |
| 495 | 20250423 | 100800 | 1555084295 | 7000 | 7000 | 7010 | 6990 | 265 |
| 496 | 20250423 | 100700 | 1553228705 | 7000 | 7010 | 7010 | 7000 | 739 |
| 497 | 20250423 | 100600 | 1548055155 | 7010 | 7010 | 7010 | 7000 | 182 |
| 498 | 20250423 | 100500 | 1546779345 | 7010 | 7000 | 7010 | 6990 | 1709 |
| 499 | 20250423 | 100400 | 1534816255 | 7010 | 7000 | 7010 | 6990 | 547 |
| 500 | 20250423 | 100300 | 1530989595 | 6990 | 7000 | 7000 | 6990 | 8209 |
| 501 | 20250423 | 100200 | 1473527265 | 7000 | 7000 | 7000 | 6990 | 9428 |
| 502 | 20250423 | 100100 | 1407532525 | 7000 | 7000 | 7000 | 6990 | 884 |
| 503 | 20250423 | 100000 | 1401346455 | 7000 | 7000 | 7000 | 6990 | 50 |
| 504 | 20250423 | 095900 | 1400996670 | 7000 | 7000 | 7000 | 6990 | 41 |
| 505 | 20250423 | 095800 | 1400709920 | 7000 | 6990 | 7000 | 6980 | 651 |
| 506 | 20250423 | 095700 | 1396159230 | 6990 | 6980 | 6990 | 6980 | 25 |
| 507 | 20250423 | 095600 | 1395984580 | 6980 | 7000 | 7000 | 6970 | 1209 |
| 508 | 20250423 | 095500 | 1387547990 | 7000 | 7000 | 7000 | 7000 | 50 |
| 509 | 20250423 | 095400 | 1387197990 | 7000 | 6990 | 7000 | 6990 | 239 |
| 510 | 20250423 | 095300 | 1385526880 | 6980 | 7000 | 7000 | 6980 | 625 |
| 511 | 20250423 | 095200 | 1381158610 | 7000 | 6980 | 7000 | 6980 | 676 |
| 512 | 20250423 | 095100 | 1376433100 | 6980 | 6970 | 6980 | 6970 | 423 |
| 513 | 20250423 | 095000 | 1373480940 | 6970 | 6970 | 6980 | 6960 | 916 |
| 514 | 20250423 | 094900 | 1367096140 | 6970 | 6970 | 6980 | 6960 | 1597 |
| 515 | 20250423 | 094800 | 1355964310 | 6960 | 6970 | 6970 | 6960 | 2188 |
| 516 | 20250423 | 094700 | 1340714180 | 6970 | 6980 | 6980 | 6960 | 3828 |
| 517 | 20250423 | 094600 | 1314028000 | 6980 | 6970 | 6980 | 6970 | 1237 |
| 518 | 20250423 | 094500 | 1305405030 | 6980 | 6980 | 6980 | 6970 | 325 |
| 519 | 20250423 | 094400 | 1303137560 | 6980 | 6990 | 7000 | 6980 | 1373 |
| 520 | 20250423 | 094300 | 1293548570 | 7000 | 7000 | 7000 | 6990 | 129 |
| 521 | 20250423 | 094200 | 1292646740 | 7000 | 6990 | 7000 | 6990 | 1187 |
| 522 | 20250423 | 094100 | 1284347600 | 6990 | 6990 | 7000 | 6980 | 534 |
| 523 | 20250423 | 094000 | 1280613120 | 7000 | 6990 | 7000 | 6980 | 906 |
| 524 | 20250423 | 093900 | 1274280970 | 6980 | 6990 | 6990 | 6980 | 808 |
| 525 | 20250423 | 093800 | 1268635530 | 6990 | 7000 | 7000 | 6980 | 2371 |
| 526 | 20250423 | 093700 | 1252070380 | 6990 | 6990 | 7000 | 6990 | 543 |
| 527 | 20250423 | 093600 | 1248272740 | 6980 | 6990 | 6990 | 6980 | 580 |
| 528 | 20250423 | 093500 | 1244222220 | 6990 | 7000 | 7000 | 6990 | 330 |
| 529 | 20250423 | 093400 | 1241915460 | 7000 | 7000 | 7000 | 6990 | 1662 |
| 530 | 20250423 | 093300 | 1230287230 | 7000 | 6990 | 7000 | 6980 | 2001 |
| 531 | 20250423 | 093200 | 1216292890 | 6990 | 6980 | 6990 | 6970 | 899 |
| 532 | 20250423 | 093100 | 1210019090 | 6980 | 6970 | 6990 | 6970 | 650 |
| 533 | 20250423 | 093000 | 1205483690 | 6980 | 6960 | 6990 | 6960 | 2771 |
| 534 | 20250423 | 092900 | 1186172450 | 6960 | 6970 | 6970 | 6950 | 5021 |
| 535 | 20250423 | 092800 | 1151212120 | 6970 | 6970 | 6970 | 6960 | 3851 |
| 536 | 20250423 | 092700 | 1124379840 | 6980 | 6980 | 6990 | 6970 | 5329 |
| 537 | 20250423 | 092600 | 1087188950 | 7000 | 7000 | 7010 | 6990 | 5207 |
| 538 | 20250423 | 092500 | 1050753810 | 7000 | 7015 | 7015 | 7000 | 5876 |
| 539 | 20250423 | 092400 | 1009591370 | 7020 | 7020 | 7020 | 7010 | 704 |
| 540 | 20250423 | 092300 | 1004649470 | 7020 | 7010 | 7020 | 7010 | 701 |
| 541 | 20250423 | 092200 | 999732380 | 7020 | 7025 | 7030 | 7010 | 3659 |
| 542 | 20250423 | 092100 | 974051585 | 7025 | 7030 | 7030 | 7025 | 665 |
| 543 | 20250423 | 092000 | 969376640 | 7030 | 7030 | 7045 | 7030 | 3933 |
| 544 | 20250423 | 091900 | 941703620 | 7030 | 7020 | 7040 | 7010 | 1642 |
| 545 | 20250423 | 091800 | 930173610 | 7020 | 7010 | 7020 | 7010 | 682 |
| 546 | 20250423 | 091700 | 925389430 | 7010 | 7020 | 7020 | 7000 | 1180 |
| 547 | 20250423 | 091600 | 917113310 | 7020 | 7010 | 7040 | 7010 | 3434 |
| 548 | 20250423 | 091500 | 892990670 | 7010 | 6990 | 7030 | 6990 | 863 |
| 549 | 20250423 | 091400 | 886938540 | 6990 | 7000 | 7000 | 6980 | 2853 |
| 550 | 20250423 | 091300 | 866999540 | 6990 | 6970 | 7000 | 6970 | 1496 |
| 551 | 20250423 | 091200 | 856547410 | 6970 | 6990 | 6990 | 6960 | 13433 |
| 552 | 20250423 | 091100 | 762931890 | 6990 | 6980 | 6990 | 6970 | 5628 |
| 553 | 20250423 | 091000 | 723653580 | 6980 | 6990 | 7000 | 6980 | 7113 |
| 554 | 20250423 | 090900 | 673930840 | 6990 | 7000 | 7010 | 6980 | 5178 |
| 555 | 20250423 | 090800 | 637723130 | 7000 | 6990 | 7030 | 6990 | 6667 |
| 556 | 20250423 | 090700 | 590995100 | 7000 | 6980 | 7020 | 6950 | 15894 |
| 557 | 20250423 | 090600 | 479963970 | 6980 | 7030 | 7030 | 6970 | 8895 |
| 558 | 20250423 | 090500 | 417706870 | 7030 | 7010 | 7040 | 7000 | 13508 |
| 559 | 20250423 | 090400 | 322974440 | 7010 | 7060 | 7070 | 7000 | 16413 |
| 560 | 20250423 | 090300 | 207634600 | 7060 | 7090 | 7090 | 7060 | 4739 |
| 561 | 20250423 | 090200 | 174139780 | 7090 | 7140 | 7140 | 7080 | 8344 |
| 562 | 20250423 | 090100 | 114846370 | 7140 | 7130 | 7140 | 7120 | 5152 |
| 563 | 20250423 | 090000 | 78114010 | 7150 | 7160 | 7190 | 7130 | 10909 |