29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 3 | 20250425 | 184200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20250425 | 184100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20250425 | 184000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20250425 | 183900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20250425 | 183800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20250425 | 183700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20250425 | 183600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20250425 | 183500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20250425 | 183400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20250425 | 183300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20250425 | 183200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20250425 | 183100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20250425 | 183000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20250425 | 182900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20250425 | 182800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20250425 | 182700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20250425 | 182600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20250425 | 182500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20250425 | 182400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20250425 | 182300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20250425 | 182200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20250425 | 182100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20250425 | 182000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20250425 | 181900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20250425 | 181800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20250425 | 181700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20250425 | 181600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20250425 | 181500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20250425 | 181400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20250425 | 181300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 33 | 20250425 | 181200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20250425 | 181100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20250425 | 181000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20250425 | 180900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20250425 | 180800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20250425 | 180700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20250425 | 180600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20250425 | 180500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20250425 | 180400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20250425 | 180300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20250425 | 180200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20250425 | 180100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20250425 | 180000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20250425 | 175900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20250425 | 175800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20250425 | 175700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20250425 | 175600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20250425 | 175500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20250425 | 175400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20250425 | 175300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20250425 | 175200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20250425 | 175100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20250425 | 175000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20250425 | 174900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20250425 | 174800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20250425 | 174700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20250425 | 174600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20250425 | 174500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20250425 | 174400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20250425 | 174300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 63 | 20250425 | 174200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20250425 | 174100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20250425 | 174000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20250425 | 173900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20250425 | 173800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20250425 | 173700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20250425 | 173600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20250425 | 173500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20250425 | 173400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20250425 | 173300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20250425 | 173200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20250425 | 173100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20250425 | 173000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20250425 | 172900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20250425 | 172800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20250425 | 172700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20250425 | 172600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20250425 | 172500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20250425 | 172400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20250425 | 172300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20250425 | 172200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20250425 | 172100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20250425 | 172000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20250425 | 171900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20250425 | 171800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20250425 | 171700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20250425 | 171600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20250425 | 171500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20250425 | 171400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20250425 | 171300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 93 | 20250425 | 171200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20250425 | 171100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20250425 | 171000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20250425 | 170900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20250425 | 170800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20250425 | 170700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20250425 | 170600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20250425 | 170500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20250425 | 170400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20250425 | 170300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20250425 | 170200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20250425 | 170100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20250425 | 170000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20250425 | 165900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20250425 | 165800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20250425 | 165700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20250425 | 165600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20250425 | 165500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20250425 | 165400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20250425 | 165300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20250425 | 165200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20250425 | 165100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20250425 | 165000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20250425 | 164900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20250425 | 164800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20250425 | 164700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20250425 | 164600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20250425 | 164500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20250425 | 164400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20250425 | 164300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 123 | 20250425 | 164200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20250425 | 164100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20250425 | 164000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20250425 | 163900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20250425 | 163800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20250425 | 163700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20250425 | 163600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20250425 | 163500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20250425 | 163400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20250425 | 163300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20250425 | 163200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20250425 | 163100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20250425 | 163000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20250425 | 162900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20250425 | 162800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20250425 | 162700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20250425 | 162600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20250425 | 162500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20250425 | 162400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20250425 | 162300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20250425 | 162200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20250425 | 162100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20250425 | 162000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20250425 | 161900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20250425 | 161800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20250425 | 161700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20250425 | 161600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20250425 | 161500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20250425 | 161400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20250425 | 161300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 153 | 20250425 | 161200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20250425 | 161100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20250425 | 161000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20250425 | 160900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20250425 | 160800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20250425 | 160700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20250425 | 160600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20250425 | 160500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20250425 | 160400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20250425 | 160300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20250425 | 160200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20250425 | 160100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20250425 | 160000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20250425 | 155900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20250425 | 155800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20250425 | 155700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20250425 | 155600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20250425 | 155500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20250425 | 155400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20250425 | 155300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20250425 | 155200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20250425 | 155100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20250425 | 155000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20250425 | 154900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20250425 | 154800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20250425 | 154700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20250425 | 154600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20250425 | 154500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20250425 | 154400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20250425 | 154300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 183 | 20250425 | 154200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20250425 | 154100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20250425 | 154000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20250425 | 153900 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20250425 | 153800 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20250425 | 153700 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20250425 | 153600 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20250425 | 153500 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20250425 | 153400 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20250425 | 153300 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20250425 | 153200 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20250425 | 153100 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20250425 | 153000 | 6912003690 | 6990 | 6990 | 6990 | 6990 | 32897 |
| 196 | 20250425 | 152900 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20250425 | 152800 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20250425 | 152700 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20250425 | 152600 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20250425 | 152500 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20250425 | 152400 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20250425 | 152300 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20250425 | 152200 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20250425 | 152100 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20250425 | 152000 | 6682053660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20250425 | 151900 | 6682053660 | 7000 | 6970 | 7000 | 6960 | 11647 |
| 207 | 20250425 | 151800 | 6600819180 | 6970 | 6980 | 6980 | 6960 | 1715 |
| 208 | 20250425 | 151700 | 6588866140 | 6980 | 6970 | 6980 | 6960 | 3402 |
| 209 | 20250425 | 151600 | 6565146620 | 6970 | 6970 | 6970 | 6960 | 567 |
| 210 | 20250425 | 151500 | 6561194760 | 6970 | 6970 | 6970 | 6960 | 660 |
| 211 | 20250425 | 151400 | 6556594690 | 6970 | 6960 | 6970 | 6960 | 2050 |
| 212 | 20250425 | 151300 | 6542315480 | 6960 | 6970 | 6970 | 6940 | 4340 |
| 213 | 20250425 | 151200 | 6512150850 | 6960 | 6960 | 6970 | 6950 | 1633 |
| 214 | 20250425 | 151100 | 6500787880 | 6960 | 6960 | 6965 | 6960 | 1546 |
| 215 | 20250425 | 151000 | 6490026220 | 6960 | 6960 | 6970 | 6950 | 2566 |
| 216 | 20250425 | 150900 | 6472171280 | 6960 | 6970 | 6970 | 6950 | 2660 |
| 217 | 20250425 | 150800 | 6453657110 | 6960 | 6980 | 6990 | 6960 | 4851 |
| 218 | 20250425 | 150700 | 6419844320 | 6980 | 6990 | 7000 | 6970 | 4825 |
| 219 | 20250425 | 150600 | 6386109100 | 6990 | 6990 | 6990 | 6970 | 1221 |
| 220 | 20250425 | 150500 | 6377575940 | 6990 | 6980 | 6990 | 6980 | 2508 |
| 221 | 20250425 | 150400 | 6360059300 | 6990 | 7000 | 7000 | 6980 | 3139 |
| 222 | 20250425 | 150300 | 6338097560 | 7000 | 6970 | 7000 | 6970 | 13140 |
| 223 | 20250425 | 150200 | 6246322550 | 6980 | 6960 | 6980 | 6950 | 3440 |
| 224 | 20250425 | 150100 | 6222360450 | 6960 | 6970 | 6970 | 6960 | 2006 |
| 225 | 20250425 | 150000 | 6208393610 | 6960 | 6960 | 6970 | 6950 | 1737 |
| 226 | 20250425 | 145900 | 6196306600 | 6960 | 6950 | 6960 | 6940 | 1725 |
| 227 | 20250425 | 145800 | 6184312650 | 6950 | 6970 | 6970 | 6950 | 8619 |
| 228 | 20250425 | 145700 | 6124382090 | 6970 | 6970 | 6980 | 6950 | 3780 |
| 229 | 20250425 | 145600 | 6098033510 | 6970 | 6960 | 6980 | 6960 | 4695 |
| 230 | 20250425 | 145500 | 6065333880 | 6960 | 6950 | 6960 | 6950 | 2497 |
| 231 | 20250425 | 145400 | 6047978660 | 6950 | 6930 | 6950 | 6930 | 3582 |
| 232 | 20250425 | 145300 | 6023107730 | 6930 | 6910 | 6930 | 6900 | 3647 |
| 233 | 20250425 | 145200 | 5997862060 | 6890 | 6910 | 6910 | 6890 | 1295 |
| 234 | 20250425 | 145100 | 5988925280 | 6920 | 6910 | 6920 | 6900 | 1128 |
| 235 | 20250425 | 145000 | 5981131760 | 6900 | 6900 | 6900 | 6890 | 676 |
| 236 | 20250425 | 144900 | 5976467660 | 6900 | 6900 | 6900 | 6890 | 1754 |
| 237 | 20250425 | 144800 | 5964375780 | 6890 | 6900 | 6900 | 6890 | 784 |
| 238 | 20250425 | 144700 | 5958966190 | 6900 | 6910 | 6920 | 6900 | 5705 |
| 239 | 20250425 | 144600 | 5919514000 | 6920 | 6910 | 6920 | 6900 | 896 |
| 240 | 20250425 | 144500 | 5913323420 | 6910 | 6900 | 6910 | 6900 | 2044 |
| 241 | 20250425 | 144400 | 5899199640 | 6900 | 6900 | 6900 | 6900 | 705 |
| 242 | 20250425 | 144300 | 5894335140 | 6900 | 6890 | 6910 | 6890 | 10337 |
| 243 | 20250425 | 144200 | 5822978270 | 6890 | 6890 | 6890 | 6885 | 1578 |
| 244 | 20250425 | 144100 | 5812106150 | 6880 | 6890 | 6890 | 6880 | 917 |
| 245 | 20250425 | 144000 | 5805791130 | 6890 | 6880 | 6890 | 6880 | 595 |
| 246 | 20250425 | 143900 | 5801695930 | 6890 | 6880 | 6890 | 6880 | 744 |
| 247 | 20250425 | 143800 | 5796570650 | 6880 | 6880 | 6880 | 6870 | 532 |
| 248 | 20250425 | 143700 | 5792914440 | 6880 | 6860 | 6880 | 6860 | 2320 |
| 249 | 20250425 | 143600 | 5776982520 | 6860 | 6860 | 6860 | 6850 | 197 |
| 250 | 20250425 | 143500 | 5775631110 | 6850 | 6850 | 6850 | 6850 | 100 |
| 251 | 20250425 | 143400 | 5774946110 | 6850 | 6850 | 6850 | 6850 | 478 |
| 252 | 20250425 | 143300 | 5771671810 | 6840 | 6840 | 6850 | 6840 | 1146 |
| 253 | 20250425 | 143200 | 5763831150 | 6850 | 6850 | 6850 | 6850 | 179 |
| 254 | 20250425 | 143100 | 5762605000 | 6850 | 6840 | 6850 | 6840 | 330 |
| 255 | 20250425 | 143000 | 5760346970 | 6850 | 6860 | 6870 | 6850 | 1204 |
| 256 | 20250425 | 142900 | 5752095640 | 6860 | 6860 | 6860 | 6860 | 701 |
| 257 | 20250425 | 142800 | 5747286780 | 6860 | 6860 | 6860 | 6860 | 1167 |
| 258 | 20250425 | 142700 | 5739281160 | 6850 | 6850 | 6850 | 6850 | 268 |
| 259 | 20250425 | 142600 | 5737445360 | 6850 | 6850 | 6850 | 6840 | 4605 |
| 260 | 20250425 | 142500 | 5705938440 | 6850 | 6855 | 6860 | 6850 | 1083 |
| 261 | 20250425 | 142400 | 5698519325 | 6855 | 6850 | 6855 | 6850 | 194 |
| 262 | 20250425 | 142300 | 5697189585 | 6855 | 6860 | 6865 | 6850 | 1003 |
| 263 | 20250425 | 142200 | 5690309380 | 6865 | 6860 | 6865 | 6860 | 892 |
| 264 | 20250425 | 142100 | 5684190250 | 6860 | 6870 | 6870 | 6860 | 1268 |
| 265 | 20250425 | 142000 | 5675489220 | 6870 | 6890 | 6890 | 6870 | 1189 |
| 266 | 20250425 | 141900 | 5667310800 | 6890 | 6890 | 6890 | 6890 | 497 |
| 267 | 20250425 | 141800 | 5663886470 | 6890 | 6890 | 6890 | 6890 | 0 |
| 268 | 20250425 | 141700 | 5663886470 | 6890 | 6890 | 6890 | 6890 | 0 |
| 269 | 20250425 | 141600 | 5663886470 | 6890 | 6890 | 6890 | 6890 | 35 |
| 270 | 20250425 | 141500 | 5663645320 | 6890 | 6890 | 6890 | 6890 | 604 |
| 271 | 20250425 | 141400 | 5659483760 | 6900 | 6890 | 6900 | 6890 | 1054 |
| 272 | 20250425 | 141300 | 5652221350 | 6900 | 6890 | 6900 | 6880 | 4057 |
| 273 | 20250425 | 141200 | 5624282470 | 6890 | 6880 | 6890 | 6880 | 26 |
| 274 | 20250425 | 141100 | 5624103340 | 6880 | 6880 | 6880 | 6880 | 47 |
| 275 | 20250425 | 141000 | 5623779980 | 6890 | 6880 | 6890 | 6880 | 2218 |
| 276 | 20250425 | 140900 | 5608503800 | 6880 | 6880 | 6880 | 6870 | 1379 |
| 277 | 20250425 | 140800 | 5599022290 | 6870 | 6880 | 6880 | 6870 | 25 |
| 278 | 20250425 | 140700 | 5598850480 | 6870 | 6850 | 6880 | 6840 | 4454 |
| 279 | 20250425 | 140600 | 5568284530 | 6840 | 6840 | 6840 | 6840 | 269 |
| 280 | 20250425 | 140500 | 5566444570 | 6830 | 6840 | 6850 | 6830 | 1522 |
| 281 | 20250425 | 140400 | 5556048350 | 6840 | 6840 | 6840 | 6840 | 928 |
| 282 | 20250425 | 140300 | 5549700830 | 6840 | 6820 | 6840 | 6820 | 305 |
| 283 | 20250425 | 140200 | 5547617740 | 6830 | 6830 | 6840 | 6830 | 627 |
| 284 | 20250425 | 140100 | 5543335230 | 6840 | 6840 | 6840 | 6840 | 30 |
| 285 | 20250425 | 140000 | 5543130030 | 6830 | 6830 | 6830 | 6830 | 570 |
| 286 | 20250425 | 135900 | 5539236930 | 6830 | 6830 | 6830 | 6830 | 1 |
| 287 | 20250425 | 135800 | 5539230100 | 6830 | 6830 | 6830 | 6830 | 252 |
| 288 | 20250425 | 135700 | 5537508940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 289 | 20250425 | 135600 | 5537508940 | 6830 | 6840 | 6840 | 6830 | 1033 |
| 290 | 20250425 | 135500 | 5530450430 | 6840 | 6840 | 6840 | 6840 | 964 |
| 291 | 20250425 | 135400 | 5523856670 | 6840 | 6830 | 6840 | 6830 | 201 |
| 292 | 20250425 | 135300 | 5522483610 | 6820 | 6830 | 6830 | 6820 | 589 |
| 293 | 20250425 | 135200 | 5518460960 | 6830 | 6830 | 6830 | 6830 | 55 |
| 294 | 20250425 | 135100 | 5518085310 | 6820 | 6830 | 6830 | 6820 | 65 |
| 295 | 20250425 | 135000 | 5517641810 | 6830 | 6830 | 6830 | 6830 | 155 |
| 296 | 20250425 | 134900 | 5516583160 | 6830 | 6830 | 6830 | 6830 | 142 |
| 297 | 20250425 | 134800 | 5515613300 | 6820 | 6830 | 6830 | 6820 | 1993 |
| 298 | 20250425 | 134700 | 5502010970 | 6830 | 6810 | 6830 | 6810 | 5987 |
| 299 | 20250425 | 134600 | 5461132650 | 6810 | 6820 | 6820 | 6810 | 2641 |
| 300 | 20250425 | 134500 | 5443135770 | 6820 | 6840 | 6840 | 6820 | 1394 |
| 301 | 20250425 | 134400 | 5433622900 | 6840 | 6820 | 6840 | 6820 | 130 |
| 302 | 20250425 | 134300 | 5432734140 | 6820 | 6820 | 6820 | 6820 | 102 |
| 303 | 20250425 | 134200 | 5432038500 | 6820 | 6830 | 6830 | 6820 | 452 |
| 304 | 20250425 | 134100 | 5428951840 | 6830 | 6840 | 6840 | 6830 | 762 |
| 305 | 20250425 | 134000 | 5423747220 | 6830 | 6830 | 6830 | 6810 | 10052 |
| 306 | 20250425 | 133900 | 5355185160 | 6830 | 6840 | 6840 | 6830 | 959 |
| 307 | 20250425 | 133800 | 5348633680 | 6830 | 6830 | 6830 | 6830 | 940 |
| 308 | 20250425 | 133700 | 5342213480 | 6850 | 6850 | 6850 | 6840 | 220 |
| 309 | 20250425 | 133600 | 5340706500 | 6850 | 6830 | 6850 | 6830 | 396 |
| 310 | 20250425 | 133500 | 5338001420 | 6830 | 6830 | 6830 | 6830 | 197 |
| 311 | 20250425 | 133400 | 5336655910 | 6830 | 6840 | 6850 | 6830 | 1490 |
| 312 | 20250425 | 133300 | 5326478240 | 6840 | 6840 | 6840 | 6840 | 1482 |
| 313 | 20250425 | 133200 | 5316341360 | 6840 | 6850 | 6870 | 6840 | 4305 |
| 314 | 20250425 | 133100 | 5286804100 | 6840 | 6840 | 6840 | 6840 | 146 |
| 315 | 20250425 | 133000 | 5285805460 | 6840 | 6840 | 6840 | 6840 | 602 |
| 316 | 20250425 | 132900 | 5281687780 | 6840 | 6850 | 6850 | 6840 | 908 |
| 317 | 20250425 | 132800 | 5275476850 | 6840 | 6850 | 6850 | 6840 | 11 |
| 318 | 20250425 | 132700 | 5275401600 | 6840 | 6850 | 6850 | 6840 | 851 |
| 319 | 20250425 | 132600 | 5269574240 | 6850 | 6850 | 6850 | 6850 | 279 |
| 320 | 20250425 | 132500 | 5267663090 | 6850 | 6860 | 6860 | 6850 | 101 |
| 321 | 20250425 | 132400 | 5266970240 | 6850 | 6860 | 6870 | 6850 | 323 |
| 322 | 20250425 | 132300 | 5264755170 | 6860 | 6840 | 6860 | 6840 | 459 |
| 323 | 20250425 | 132200 | 5261614730 | 6840 | 6840 | 6850 | 6830 | 1004 |
| 324 | 20250425 | 132100 | 5254753370 | 6840 | 6840 | 6840 | 6840 | 241 |
| 325 | 20250425 | 132000 | 5253104930 | 6840 | 6840 | 6850 | 6840 | 1050 |
| 326 | 20250425 | 131900 | 5245919140 | 6840 | 6840 | 6850 | 6840 | 56 |
| 327 | 20250425 | 131800 | 5245535980 | 6840 | 6840 | 6850 | 6840 | 628 |
| 328 | 20250425 | 131700 | 5241240450 | 6840 | 6840 | 6840 | 6840 | 940 |
| 329 | 20250425 | 131600 | 5234810850 | 6840 | 6850 | 6850 | 6840 | 540 |
| 330 | 20250425 | 131500 | 5231116855 | 6850 | 6840 | 6850 | 6840 | 500 |
| 331 | 20250425 | 131400 | 5227695255 | 6840 | 6840 | 6840 | 6830 | 2568 |
| 332 | 20250425 | 131300 | 5210145525 | 6840 | 6850 | 6850 | 6840 | 1664 |
| 333 | 20250425 | 131200 | 5198750225 | 6860 | 6860 | 6860 | 6850 | 1424 |
| 334 | 20250425 | 131100 | 5188984985 | 6860 | 6860 | 6870 | 6850 | 406 |
| 335 | 20250425 | 131000 | 5186202575 | 6870 | 6870 | 6870 | 6870 | 92 |
| 336 | 20250425 | 130900 | 5185570535 | 6870 | 6860 | 6870 | 6860 | 313 |
| 337 | 20250425 | 130800 | 5183422335 | 6870 | 6870 | 6870 | 6860 | 501 |
| 338 | 20250425 | 130700 | 5179983115 | 6860 | 6860 | 6860 | 6860 | 87 |
| 339 | 20250425 | 130600 | 5179386295 | 6860 | 6860 | 6860 | 6860 | 0 |
| 340 | 20250425 | 130500 | 5179386295 | 6860 | 6860 | 6860 | 6850 | 1108 |
| 341 | 20250425 | 130400 | 5171785435 | 6850 | 6860 | 6860 | 6850 | 1838 |
| 342 | 20250425 | 130300 | 5159184725 | 6860 | 6860 | 6860 | 6860 | 292 |
| 343 | 20250425 | 130200 | 5157181605 | 6860 | 6870 | 6870 | 6860 | 387 |
| 344 | 20250425 | 130100 | 5154525955 | 6870 | 6880 | 6880 | 6860 | 5163 |
| 345 | 20250425 | 130000 | 5119079575 | 6880 | 6870 | 6880 | 6870 | 425 |
| 346 | 20250425 | 125900 | 5116156595 | 6870 | 6870 | 6870 | 6870 | 540 |
| 347 | 20250425 | 125800 | 5112446795 | 6870 | 6870 | 6880 | 6870 | 412 |
| 348 | 20250425 | 125700 | 5109614155 | 6870 | 6870 | 6870 | 6870 | 277 |
| 349 | 20250425 | 125600 | 5107711165 | 6870 | 6870 | 6880 | 6870 | 1469 |
| 350 | 20250425 | 125500 | 5097618835 | 6870 | 6880 | 6890 | 6870 | 446 |
| 351 | 20250425 | 125400 | 5094550345 | 6880 | 6880 | 6890 | 6880 | 437 |
| 352 | 20250425 | 125300 | 5091543775 | 6870 | 6880 | 6880 | 6870 | 917 |
| 353 | 20250425 | 125200 | 5085240215 | 6880 | 6880 | 6890 | 6880 | 1080 |
| 354 | 20250425 | 125100 | 5077809715 | 6880 | 6880 | 6880 | 6870 | 892 |
| 355 | 20250425 | 125000 | 5071673255 | 6880 | 6880 | 6880 | 6880 | 495 |
| 356 | 20250425 | 124900 | 5068267655 | 6880 | 6880 | 6880 | 6880 | 100 |
| 357 | 20250425 | 124800 | 5067579655 | 6870 | 6870 | 6870 | 6870 | 0 |
| 358 | 20250425 | 124700 | 5067579655 | 6870 | 6870 | 6870 | 6870 | 21 |
| 359 | 20250425 | 124600 | 5067435385 | 6870 | 6880 | 6880 | 6870 | 835 |
| 360 | 20250425 | 124500 | 5061698925 | 6870 | 6880 | 6880 | 6870 | 57 |
| 361 | 20250425 | 124400 | 5061307055 | 6880 | 6880 | 6880 | 6880 | 800 |
| 362 | 20250425 | 124300 | 5055803055 | 6880 | 6880 | 6880 | 6880 | 142 |
| 363 | 20250425 | 124200 | 5054826095 | 6880 | 6875 | 6880 | 6870 | 308 |
| 364 | 20250425 | 124100 | 5052708085 | 6870 | 6870 | 6880 | 6870 | 959 |
| 365 | 20250425 | 124000 | 5046119395 | 6880 | 6880 | 6880 | 6870 | 302 |
| 366 | 20250425 | 123900 | 5044041645 | 6880 | 6880 | 6880 | 6880 | 586 |
| 367 | 20250425 | 123800 | 5040009965 | 6880 | 6880 | 6890 | 6880 | 1352 |
| 368 | 20250425 | 123700 | 5030707865 | 6890 | 6890 | 6890 | 6890 | 1502 |
| 369 | 20250425 | 123600 | 5020359085 | 6880 | 6890 | 6900 | 6880 | 460 |
| 370 | 20250425 | 123500 | 5017189835 | 6890 | 6890 | 6890 | 6890 | 141 |
| 371 | 20250425 | 123400 | 5016218345 | 6880 | 6890 | 6890 | 6880 | 392 |
| 372 | 20250425 | 123300 | 5013520385 | 6900 | 6880 | 6900 | 6880 | 311 |
| 373 | 20250425 | 123200 | 5011377685 | 6880 | 6880 | 6880 | 6880 | 13 |
| 374 | 20250425 | 123100 | 5011288245 | 6880 | 6890 | 6900 | 6880 | 553 |
| 375 | 20250425 | 123000 | 5007481165 | 6890 | 6890 | 6890 | 6880 | 1027 |
| 376 | 20250425 | 122900 | 5000405335 | 6890 | 6900 | 6900 | 6890 | 257 |
| 377 | 20250425 | 122800 | 4998633065 | 6900 | 6900 | 6900 | 6900 | 5 |
| 378 | 20250425 | 122700 | 4998598565 | 6890 | 6890 | 6900 | 6890 | 439 |
| 379 | 20250425 | 122600 | 4995573825 | 6890 | 6890 | 6890 | 6880 | 484 |
| 380 | 20250425 | 122500 | 4992239185 | 6890 | 6890 | 6890 | 6890 | 324 |
| 381 | 20250425 | 122400 | 4990006825 | 6880 | 6880 | 6880 | 6880 | 122 |
| 382 | 20250425 | 122300 | 4989167465 | 6880 | 6880 | 6880 | 6880 | 261 |
| 383 | 20250425 | 122200 | 4987371785 | 6870 | 6870 | 6870 | 6870 | 1033 |
| 384 | 20250425 | 122100 | 4980275075 | 6870 | 6860 | 6870 | 6860 | 1136 |
| 385 | 20250425 | 122000 | 4972473595 | 6860 | 6860 | 6860 | 6860 | 1178 |
| 386 | 20250425 | 121900 | 4964392515 | 6870 | 6860 | 6870 | 6860 | 174 |
| 387 | 20250425 | 121800 | 4963197635 | 6860 | 6870 | 6870 | 6860 | 337 |
| 388 | 20250425 | 121700 | 4960883165 | 6870 | 6870 | 6870 | 6870 | 457 |
| 389 | 20250425 | 121600 | 4957743575 | 6870 | 6880 | 6880 | 6870 | 700 |
| 390 | 20250425 | 121500 | 4952933445 | 6870 | 6880 | 6880 | 6870 | 406 |
| 391 | 20250425 | 121400 | 4950140175 | 6880 | 6870 | 6880 | 6870 | 23 |
| 392 | 20250425 | 121300 | 4949981995 | 6880 | 6880 | 6880 | 6880 | 437 |
| 393 | 20250425 | 121200 | 4946975435 | 6880 | 6870 | 6880 | 6870 | 15 |
| 394 | 20250425 | 121100 | 4946872295 | 6880 | 6880 | 6880 | 6880 | 100 |
| 395 | 20250425 | 121000 | 4946184295 | 6880 | 6880 | 6880 | 6870 | 519 |
| 396 | 20250425 | 120900 | 4942618575 | 6880 | 6870 | 6880 | 6870 | 350 |
| 397 | 20250425 | 120800 | 4940210615 | 6870 | 6870 | 6870 | 6870 | 175 |
| 398 | 20250425 | 120700 | 4939008365 | 6870 | 6870 | 6870 | 6870 | 0 |
| 399 | 20250425 | 120600 | 4939008365 | 6870 | 6870 | 6870 | 6860 | 935 |
| 400 | 20250425 | 120500 | 4932586345 | 6870 | 6880 | 6880 | 6870 | 1500 |
| 401 | 20250425 | 120400 | 4922280395 | 6900 | 6900 | 6900 | 6900 | 0 |
| 402 | 20250425 | 120300 | 4922280395 | 6900 | 6890 | 6900 | 6890 | 873 |
| 403 | 20250425 | 120200 | 4916265405 | 6880 | 6880 | 6890 | 6880 | 250 |
| 404 | 20250425 | 120100 | 4914543525 | 6880 | 6880 | 6880 | 6880 | 269 |
| 405 | 20250425 | 120000 | 4912692805 | 6880 | 6880 | 6880 | 6870 | 112 |
| 406 | 20250425 | 115900 | 4911922375 | 6880 | 6880 | 6880 | 6880 | 62 |
| 407 | 20250425 | 115800 | 4911495815 | 6890 | 6880 | 6890 | 6880 | 1671 |
| 408 | 20250425 | 115700 | 4899992335 | 6870 | 6880 | 6880 | 6870 | 291 |
| 409 | 20250425 | 115600 | 4897990355 | 6870 | 6880 | 6880 | 6870 | 1255 |
| 410 | 20250425 | 115500 | 4889366925 | 6880 | 6880 | 6880 | 6880 | 204 |
| 411 | 20250425 | 115400 | 4887963405 | 6870 | 6880 | 6880 | 6860 | 340 |
| 412 | 20250425 | 115300 | 4885626425 | 6870 | 6870 | 6880 | 6870 | 1025 |
| 413 | 20250425 | 115200 | 4878580225 | 6880 | 6900 | 6900 | 6880 | 2347 |
| 414 | 20250425 | 115100 | 4862426385 | 6900 | 6900 | 6900 | 6900 | 2967 |
| 415 | 20250425 | 115000 | 4841954085 | 6910 | 6910 | 6910 | 6910 | 296 |
| 416 | 20250425 | 114900 | 4839908725 | 6910 | 6910 | 6910 | 6910 | 415 |
| 417 | 20250425 | 114800 | 4837041075 | 6910 | 6900 | 6910 | 6900 | 533 |
| 418 | 20250425 | 114700 | 4833361225 | 6900 | 6910 | 6910 | 6900 | 548 |
| 419 | 20250425 | 114600 | 4829579145 | 6900 | 6900 | 6910 | 6890 | 777 |
| 420 | 20250425 | 114500 | 4824216855 | 6900 | 6910 | 6910 | 6900 | 2616 |
| 421 | 20250425 | 114400 | 4806166055 | 6910 | 6920 | 6920 | 6910 | 2639 |
| 422 | 20250425 | 114300 | 4787927535 | 6930 | 6910 | 6940 | 6910 | 1042 |
| 423 | 20250425 | 114200 | 4780715975 | 6910 | 6920 | 6920 | 6910 | 1750 |
| 424 | 20250425 | 114100 | 4768622505 | 6920 | 6915 | 6920 | 6915 | 851 |
| 425 | 20250425 | 114000 | 4762733835 | 6910 | 6900 | 6920 | 6900 | 2238 |
| 426 | 20250425 | 113900 | 4747280145 | 6900 | 6890 | 6910 | 6880 | 3481 |
| 427 | 20250425 | 113800 | 4723291965 | 6870 | 6870 | 6880 | 6870 | 892 |
| 428 | 20250425 | 113700 | 4717163555 | 6870 | 6890 | 6890 | 6870 | 269 |
| 429 | 20250425 | 113600 | 4715314925 | 6870 | 6870 | 6890 | 6850 | 1204 |
| 430 | 20250425 | 113500 | 4707031655 | 6870 | 6850 | 6920 | 6850 | 9605 |
| 431 | 20250425 | 113400 | 4640950555 | 6850 | 6840 | 6860 | 6840 | 303 |
| 432 | 20250425 | 113300 | 4638874005 | 6840 | 6850 | 6850 | 6840 | 385 |
| 433 | 20250425 | 113200 | 4636240595 | 6840 | 6850 | 6850 | 6840 | 233 |
| 434 | 20250425 | 113100 | 4634646815 | 6840 | 6840 | 6860 | 6840 | 6249 |
| 435 | 20250425 | 113000 | 4591847145 | 6840 | 6840 | 6840 | 6840 | 146 |
| 436 | 20250425 | 112900 | 4590848505 | 6835 | 6835 | 6840 | 6835 | 130 |
| 437 | 20250425 | 112800 | 4589959445 | 6830 | 6840 | 6840 | 6820 | 1566 |
| 438 | 20250425 | 112700 | 4579258955 | 6830 | 6830 | 6840 | 6830 | 2562 |
| 439 | 20250425 | 112600 | 4561760485 | 6840 | 6840 | 6850 | 6840 | 3740 |
| 440 | 20250425 | 112500 | 4536178835 | 6830 | 6840 | 6840 | 6830 | 3547 |
| 441 | 20250425 | 112400 | 4511925755 | 6840 | 6840 | 6840 | 6830 | 570 |
| 442 | 20250425 | 112300 | 4508027115 | 6830 | 6830 | 6840 | 6830 | 2541 |
| 443 | 20250425 | 112200 | 4490669185 | 6820 | 6820 | 6830 | 6820 | 197 |
| 444 | 20250425 | 112100 | 4489324925 | 6830 | 6820 | 6830 | 6820 | 332 |
| 445 | 20250425 | 112000 | 4487060135 | 6820 | 6820 | 6830 | 6820 | 245 |
| 446 | 20250425 | 111900 | 4485388365 | 6820 | 6830 | 6830 | 6820 | 131 |
| 447 | 20250425 | 111800 | 4484493645 | 6820 | 6820 | 6820 | 6820 | 0 |
| 448 | 20250425 | 111700 | 4484493645 | 6820 | 6820 | 6830 | 6820 | 746 |
| 449 | 20250425 | 111600 | 4479405415 | 6820 | 6820 | 6820 | 6820 | 990 |
| 450 | 20250425 | 111500 | 4472653615 | 6820 | 6820 | 6820 | 6820 | 623 |
| 451 | 20250425 | 111400 | 4468404755 | 6820 | 6820 | 6820 | 6810 | 1036 |
| 452 | 20250425 | 111300 | 4461346295 | 6810 | 6820 | 6830 | 6810 | 1188 |
| 453 | 20250425 | 111200 | 4453244115 | 6820 | 6830 | 6830 | 6820 | 202 |
| 454 | 20250425 | 111100 | 4451864475 | 6830 | 6820 | 6830 | 6810 | 214 |
| 455 | 20250425 | 111000 | 4450403005 | 6820 | 6820 | 6820 | 6800 | 889 |
| 456 | 20250425 | 110900 | 4444354605 | 6830 | 6810 | 6830 | 6800 | 3018 |
| 457 | 20250425 | 110800 | 4423792235 | 6810 | 6810 | 6820 | 6810 | 714 |
| 458 | 20250425 | 110700 | 4418924815 | 6820 | 6800 | 6820 | 6800 | 820 |
| 459 | 20250425 | 110600 | 4413343145 | 6810 | 6800 | 6810 | 6800 | 63 |
| 460 | 20250425 | 110500 | 4412914315 | 6800 | 6800 | 6800 | 6800 | 375 |
| 461 | 20250425 | 110400 | 4410364315 | 6800 | 6790 | 6800 | 6790 | 704 |
| 462 | 20250425 | 110300 | 4405582345 | 6800 | 6810 | 6810 | 6780 | 1372 |
| 463 | 20250425 | 110200 | 4396262355 | 6810 | 6810 | 6810 | 6810 | 467 |
| 464 | 20250425 | 110100 | 4393082085 | 6820 | 6810 | 6820 | 6800 | 1065 |
| 465 | 20250425 | 110000 | 4385835805 | 6810 | 6810 | 6810 | 6800 | 954 |
| 466 | 20250425 | 105900 | 4379345825 | 6810 | 6800 | 6810 | 6800 | 44 |
| 467 | 20250425 | 105800 | 4379046555 | 6800 | 6800 | 6800 | 6800 | 1924 |
| 468 | 20250425 | 105700 | 4365963355 | 6790 | 6800 | 6800 | 6790 | 641 |
| 469 | 20250425 | 105600 | 4361610925 | 6800 | 6780 | 6800 | 6780 | 1612 |
| 470 | 20250425 | 105500 | 4350666495 | 6790 | 6800 | 6800 | 6790 | 308 |
| 471 | 20250425 | 105400 | 4348575135 | 6800 | 6810 | 6810 | 6790 | 3317 |
| 472 | 20250425 | 105300 | 4326021335 | 6820 | 6810 | 6820 | 6800 | 2260 |
| 473 | 20250425 | 105200 | 4310630745 | 6810 | 6810 | 6810 | 6810 | 2484 |
| 474 | 20250425 | 105100 | 4293714705 | 6820 | 6830 | 6830 | 6820 | 2736 |
| 475 | 20250425 | 105000 | 4275047535 | 6830 | 6830 | 6830 | 6830 | 599 |
| 476 | 20250425 | 104900 | 4270956365 | 6830 | 6850 | 6850 | 6830 | 1653 |
| 477 | 20250425 | 104800 | 4259655905 | 6850 | 6830 | 6850 | 6830 | 1079 |
| 478 | 20250425 | 104700 | 4252284115 | 6840 | 6830 | 6840 | 6830 | 2095 |
| 479 | 20250425 | 104600 | 4237974245 | 6840 | 6840 | 6850 | 6830 | 2778 |
| 480 | 20250425 | 104500 | 4218974715 | 6840 | 6840 | 6840 | 6840 | 132 |
| 481 | 20250425 | 104400 | 4218071835 | 6840 | 6840 | 6850 | 6840 | 3821 |
| 482 | 20250425 | 104300 | 4191904505 | 6850 | 6830 | 6860 | 6820 | 7167 |
| 483 | 20250425 | 104200 | 4142892635 | 6830 | 6840 | 6840 | 6830 | 1064 |
| 484 | 20250425 | 104100 | 4135619805 | 6840 | 6840 | 6850 | 6830 | 3725 |
| 485 | 20250425 | 104000 | 4110119905 | 6820 | 6800 | 6820 | 6800 | 5484 |
| 486 | 20250425 | 103900 | 4072769075 | 6810 | 6800 | 6810 | 6790 | 3298 |
| 487 | 20250425 | 103800 | 4050359090 | 6800 | 6800 | 6810 | 6790 | 3163 |
| 488 | 20250425 | 103700 | 4028855530 | 6800 | 6780 | 6800 | 6770 | 11865 |
| 489 | 20250425 | 103600 | 3948341150 | 6780 | 6780 | 6790 | 6770 | 4692 |
| 490 | 20250425 | 103500 | 3916521690 | 6780 | 6760 | 6780 | 6760 | 5359 |
| 491 | 20250425 | 103400 | 3880230680 | 6760 | 6780 | 6780 | 6760 | 5304 |
| 492 | 20250425 | 103300 | 3844330390 | 6770 | 6780 | 6780 | 6760 | 3317 |
| 493 | 20250425 | 103200 | 3821861270 | 6780 | 6780 | 6790 | 6760 | 8493 |
| 494 | 20250425 | 103100 | 3764270180 | 6760 | 6770 | 6770 | 6760 | 11267 |
| 495 | 20250425 | 103000 | 3688029790 | 6760 | 6790 | 6790 | 6750 | 20856 |
| 496 | 20250425 | 102900 | 3546840050 | 6780 | 6780 | 6800 | 6770 | 20370 |
| 497 | 20250425 | 102800 | 3408769500 | 6780 | 6810 | 6810 | 6770 | 8667 |
| 498 | 20250425 | 102700 | 3349949320 | 6810 | 6820 | 6820 | 6790 | 7903 |
| 499 | 20250425 | 102600 | 3296189380 | 6800 | 6820 | 6850 | 6770 | 20560 |
| 500 | 20250425 | 102500 | 3156429840 | 6830 | 6850 | 6850 | 6810 | 14323 |
| 501 | 20250425 | 102400 | 3058701710 | 6850 | 6855 | 6860 | 6850 | 1514 |
| 502 | 20250425 | 102300 | 3048329755 | 6850 | 6860 | 6860 | 6850 | 8549 |
| 503 | 20250425 | 102200 | 2989767025 | 6860 | 6880 | 6880 | 6850 | 13338 |
| 504 | 20250425 | 102100 | 2898279195 | 6880 | 6880 | 6890 | 6870 | 778 |
| 505 | 20250425 | 102000 | 2892930665 | 6880 | 6880 | 6880 | 6880 | 1206 |
| 506 | 20250425 | 101900 | 2884633385 | 6880 | 6880 | 6890 | 6870 | 2261 |
| 507 | 20250425 | 101800 | 2869082695 | 6870 | 6890 | 6890 | 6870 | 2012 |
| 508 | 20250425 | 101700 | 2855245025 | 6880 | 6900 | 6900 | 6880 | 363 |
| 509 | 20250425 | 101600 | 2852746785 | 6900 | 6900 | 6900 | 6880 | 4314 |
| 510 | 20250425 | 101500 | 2823041655 | 6900 | 6900 | 6900 | 6890 | 338 |
| 511 | 20250425 | 101400 | 2820710045 | 6895 | 6900 | 6900 | 6895 | 1389 |
| 512 | 20250425 | 101300 | 2811126045 | 6900 | 6910 | 6910 | 6900 | 344 |
| 513 | 20250425 | 101200 | 2808751075 | 6910 | 6900 | 6920 | 6890 | 1705 |
| 514 | 20250425 | 101100 | 2796996275 | 6900 | 6910 | 6920 | 6900 | 726 |
| 515 | 20250425 | 101000 | 2791984955 | 6910 | 6900 | 6920 | 6900 | 514 |
| 516 | 20250425 | 100900 | 2788437825 | 6900 | 6910 | 6910 | 6890 | 1401 |
| 517 | 20250425 | 100800 | 2778770795 | 6910 | 6880 | 6920 | 6880 | 3400 |
| 518 | 20250425 | 100700 | 2755339775 | 6880 | 6900 | 6900 | 6870 | 2625 |
| 519 | 20250425 | 100600 | 2737260445 | 6900 | 6890 | 6900 | 6870 | 931 |
| 520 | 20250425 | 100500 | 2730857645 | 6890 | 6890 | 6890 | 6880 | 860 |
| 521 | 20250425 | 100400 | 2724932385 | 6890 | 6900 | 6910 | 6880 | 11897 |
| 522 | 20250425 | 100300 | 2642994915 | 6910 | 6910 | 6910 | 6900 | 803 |
| 523 | 20250425 | 100200 | 2637446235 | 6910 | 6910 | 6920 | 6910 | 1919 |
| 524 | 20250425 | 100100 | 2624185085 | 6910 | 6900 | 6910 | 6900 | 243 |
| 525 | 20250425 | 100000 | 2622507325 | 6900 | 6910 | 6910 | 6900 | 1583 |
| 526 | 20250425 | 095900 | 2611581935 | 6910 | 6900 | 6920 | 6880 | 6128 |
| 527 | 20250425 | 095800 | 2569362205 | 6890 | 6910 | 6920 | 6880 | 15250 |
| 528 | 20250425 | 095700 | 2464215525 | 6920 | 6950 | 6960 | 6910 | 24719 |
| 529 | 20250425 | 095600 | 2292894335 | 6950 | 6960 | 6970 | 6950 | 48 |
| 530 | 20250425 | 095500 | 2292560435 | 6950 | 6960 | 6960 | 6950 | 657 |
| 531 | 20250425 | 095400 | 2287988775 | 6940 | 6970 | 6970 | 6940 | 1379 |
| 532 | 20250425 | 095300 | 2278402665 | 6970 | 6970 | 6970 | 6950 | 935 |
| 533 | 20250425 | 095200 | 2271895125 | 6970 | 6950 | 6970 | 6940 | 2252 |
| 534 | 20250425 | 095100 | 2256239885 | 6950 | 6940 | 6950 | 6930 | 4755 |
| 535 | 20250425 | 095000 | 2223254525 | 6940 | 6950 | 6950 | 6930 | 3887 |
| 536 | 20250425 | 094900 | 2196259815 | 6940 | 6940 | 6950 | 6940 | 4751 |
| 537 | 20250425 | 094800 | 2163286945 | 6940 | 6960 | 6960 | 6940 | 846 |
| 538 | 20250425 | 094700 | 2157413865 | 6960 | 6950 | 6960 | 6940 | 1291 |
| 539 | 20250425 | 094600 | 2148440245 | 6960 | 6960 | 6970 | 6950 | 1177 |
| 540 | 20250425 | 094500 | 2140248805 | 6970 | 6960 | 6970 | 6960 | 1206 |
| 541 | 20250425 | 094400 | 2131845965 | 6960 | 6970 | 6980 | 6960 | 2980 |
| 542 | 20250425 | 094300 | 2111098915 | 6960 | 6950 | 6970 | 6950 | 1421 |
| 543 | 20250425 | 094200 | 2101208705 | 6950 | 6950 | 6950 | 6950 | 1688 |
| 544 | 20250425 | 094100 | 2089477105 | 6950 | 6950 | 6970 | 6940 | 2169 |
| 545 | 20250425 | 094000 | 2074400825 | 6940 | 6950 | 6950 | 6930 | 7991 |
| 546 | 20250425 | 093900 | 2018979595 | 6950 | 6955 | 6970 | 6950 | 977 |
| 547 | 20250425 | 093800 | 2012186675 | 6950 | 6940 | 6960 | 6940 | 3125 |
| 548 | 20250425 | 093700 | 1990480325 | 6960 | 6960 | 6960 | 6930 | 3724 |
| 549 | 20250425 | 093600 | 1964617015 | 6960 | 6950 | 6960 | 6950 | 2522 |
| 550 | 20250425 | 093500 | 1947073595 | 6960 | 6960 | 6960 | 6950 | 902 |
| 551 | 20250425 | 093400 | 1940798865 | 6960 | 6960 | 6960 | 6950 | 1173 |
| 552 | 20250425 | 093300 | 1932636185 | 6950 | 6950 | 6980 | 6950 | 3722 |
| 553 | 20250425 | 093200 | 1906711565 | 6960 | 6970 | 6970 | 6960 | 536 |
| 554 | 20250425 | 093100 | 1902980985 | 6970 | 6970 | 6980 | 6970 | 174 |
| 555 | 20250425 | 093000 | 1901766865 | 6970 | 6990 | 6990 | 6970 | 1691 |
| 556 | 20250425 | 092900 | 1889973465 | 6970 | 6970 | 6980 | 6970 | 1156 |
| 557 | 20250425 | 092800 | 1881914575 | 6970 | 6950 | 6980 | 6940 | 12505 |
| 558 | 20250425 | 092700 | 1794766925 | 6960 | 6950 | 6960 | 6940 | 1815 |
| 559 | 20250425 | 092600 | 1782160895 | 6940 | 6940 | 6970 | 6930 | 4047 |
| 560 | 20250425 | 092500 | 1754078675 | 6940 | 6910 | 6940 | 6910 | 6985 |
| 561 | 20250425 | 092400 | 1705749185 | 6910 | 6900 | 6930 | 6880 | 8002 |
| 562 | 20250425 | 092300 | 1650453635 | 6900 | 6920 | 6940 | 6860 | 20056 |
| 563 | 20250425 | 092200 | 1512053015 | 6940 | 6980 | 6990 | 6920 | 11796 |
| 564 | 20250425 | 092100 | 1430167345 | 6990 | 7000 | 7010 | 6970 | 2702 |
| 565 | 20250425 | 092000 | 1411259535 | 7000 | 7020 | 7030 | 6950 | 18892 |
| 566 | 20250425 | 091900 | 1279313585 | 7020 | 7040 | 7040 | 7010 | 8908 |
| 567 | 20250425 | 091800 | 1216782405 | 7040 | 7060 | 7060 | 7040 | 2137 |
| 568 | 20250425 | 091700 | 1201718575 | 7070 | 7050 | 7070 | 7050 | 352 |
| 569 | 20250425 | 091600 | 1199234445 | 7030 | 7050 | 7080 | 7030 | 5968 |
| 570 | 20250425 | 091500 | 1157118565 | 7060 | 7030 | 7060 | 7020 | 3137 |
| 571 | 20250425 | 091400 | 1135046785 | 7030 | 7040 | 7040 | 7030 | 1931 |
| 572 | 20250425 | 091300 | 1121466775 | 7040 | 7050 | 7050 | 7030 | 3713 |
| 573 | 20250425 | 091200 | 1095341885 | 7060 | 7050 | 7060 | 7040 | 3012 |
| 574 | 20250425 | 091100 | 1074107105 | 7050 | 7060 | 7070 | 7050 | 2260 |
| 575 | 20250425 | 091000 | 1058158760 | 7070 | 7070 | 7070 | 7050 | 7636 |
| 576 | 20250425 | 090900 | 1004222840 | 7070 | 7070 | 7080 | 7060 | 4033 |
| 577 | 20250425 | 090800 | 975725340 | 7070 | 7080 | 7090 | 7070 | 3242 |
| 578 | 20250425 | 090700 | 952770460 | 7080 | 7080 | 7100 | 7080 | 2510 |
| 579 | 20250425 | 090600 | 934979060 | 7080 | 7100 | 7110 | 7070 | 27318 |
| 580 | 20250425 | 090500 | 741555850 | 7070 | 7070 | 7110 | 7050 | 25146 |
| 581 | 20250425 | 090400 | 563528310 | 7070 | 7070 | 7080 | 7070 | 3438 |
| 582 | 20250425 | 090300 | 539214770 | 7070 | 7070 | 7090 | 7070 | 3752 |
| 583 | 20250425 | 090200 | 512661180 | 7080 | 7070 | 7090 | 7050 | 7800 |
| 584 | 20250425 | 090100 | 457541050 | 7070 | 7090 | 7090 | 7030 | 8585 |
| 585 | 20250425 | 090000 | 396900490 | 7050 | 7010 | 7120 | 7010 | 56527 |