29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 3 | 20250416 | 184300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20250416 | 184200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20250416 | 184100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20250416 | 184000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20250416 | 183900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20250416 | 183800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20250416 | 183700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20250416 | 183600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20250416 | 183500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20250416 | 183400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20250416 | 183300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20250416 | 183200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20250416 | 183100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20250416 | 183000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20250416 | 182900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20250416 | 182800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20250416 | 182700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20250416 | 182600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20250416 | 182500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20250416 | 182400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20250416 | 182300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20250416 | 182200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20250416 | 182100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20250416 | 182000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20250416 | 181900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20250416 | 181800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20250416 | 181700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20250416 | 181600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20250416 | 181500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20250416 | 181400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 33 | 20250416 | 181300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20250416 | 181200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20250416 | 181100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20250416 | 181000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20250416 | 180900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20250416 | 180800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20250416 | 180700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20250416 | 180600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20250416 | 180500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20250416 | 180400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20250416 | 180300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20250416 | 180200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20250416 | 180100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20250416 | 180000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20250416 | 175900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20250416 | 175800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20250416 | 175700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20250416 | 175600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20250416 | 175500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20250416 | 175400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20250416 | 175300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20250416 | 175200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20250416 | 175100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20250416 | 175000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20250416 | 174900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20250416 | 174800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20250416 | 174700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20250416 | 174600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20250416 | 174500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20250416 | 174400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 63 | 20250416 | 174300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20250416 | 174200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20250416 | 174100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20250416 | 174000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20250416 | 173900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20250416 | 173800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20250416 | 173700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20250416 | 173600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20250416 | 173500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20250416 | 173400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20250416 | 173300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20250416 | 173200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20250416 | 173100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20250416 | 173000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20250416 | 172900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20250416 | 172800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20250416 | 172700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20250416 | 172600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20250416 | 172500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20250416 | 172400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20250416 | 172300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20250416 | 172200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20250416 | 172100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20250416 | 172000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20250416 | 171900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20250416 | 171800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20250416 | 171700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20250416 | 171600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20250416 | 171500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20250416 | 171400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 93 | 20250416 | 171300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20250416 | 171200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20250416 | 171100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20250416 | 171000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20250416 | 170900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20250416 | 170800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20250416 | 170700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20250416 | 170600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20250416 | 170500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20250416 | 170400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20250416 | 170300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20250416 | 170200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20250416 | 170100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20250416 | 170000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20250416 | 165900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20250416 | 165800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20250416 | 165700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20250416 | 165600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20250416 | 165500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20250416 | 165400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20250416 | 165300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20250416 | 165200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20250416 | 165100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20250416 | 165000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20250416 | 164900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20250416 | 164800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20250416 | 164700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20250416 | 164600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20250416 | 164500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20250416 | 164400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 123 | 20250416 | 164300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20250416 | 164200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20250416 | 164100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20250416 | 164000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20250416 | 163900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20250416 | 163800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20250416 | 163700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20250416 | 163600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20250416 | 163500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20250416 | 163400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20250416 | 163300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20250416 | 163200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20250416 | 163100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20250416 | 163000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20250416 | 162900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20250416 | 162800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20250416 | 162700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20250416 | 162600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20250416 | 162500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20250416 | 162400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20250416 | 162300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20250416 | 162200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20250416 | 162100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20250416 | 162000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20250416 | 161900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20250416 | 161800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20250416 | 161700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20250416 | 161600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20250416 | 161500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20250416 | 161400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 153 | 20250416 | 161300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20250416 | 161200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20250416 | 161100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20250416 | 161000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20250416 | 160900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20250416 | 160800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20250416 | 160700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20250416 | 160600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20250416 | 160500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20250416 | 160400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20250416 | 160300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20250416 | 160200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20250416 | 160100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20250416 | 160000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20250416 | 155900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20250416 | 155800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20250416 | 155700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20250416 | 155600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20250416 | 155500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20250416 | 155400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20250416 | 155300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20250416 | 155200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20250416 | 155100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20250416 | 155000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20250416 | 154900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20250416 | 154800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20250416 | 154700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20250416 | 154600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20250416 | 154500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20250416 | 154400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 183 | 20250416 | 154300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20250416 | 154200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20250416 | 154100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20250416 | 154000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20250416 | 153900 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20250416 | 153800 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20250416 | 153700 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20250416 | 153600 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20250416 | 153500 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20250416 | 153400 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20250416 | 153300 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20250416 | 153200 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20250416 | 153100 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20250416 | 153000 | 2278778890 | 6450 | 6450 | 6450 | 6450 | 6115 |
| 197 | 20250416 | 152900 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20250416 | 152800 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20250416 | 152700 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20250416 | 152600 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20250416 | 152500 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20250416 | 152400 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20250416 | 152300 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20250416 | 152200 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20250416 | 152100 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20250416 | 152000 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20250416 | 151900 | 2239337140 | 6440 | 6440 | 6440 | 6440 | 944 |
| 208 | 20250416 | 151800 | 2233257780 | 6420 | 6420 | 6440 | 6420 | 3293 |
| 209 | 20250416 | 151700 | 2212114100 | 6430 | 6430 | 6430 | 6430 | 515 |
| 210 | 20250416 | 151600 | 2208802650 | 6440 | 6430 | 6450 | 6420 | 641 |
| 211 | 20250416 | 151500 | 2204680230 | 6420 | 6420 | 6430 | 6410 | 1835 |
| 212 | 20250416 | 151400 | 2192899330 | 6430 | 6470 | 6470 | 6430 | 714 |
| 213 | 20250416 | 151300 | 2188304150 | 6460 | 6460 | 6460 | 6460 | 50 |
| 214 | 20250416 | 151200 | 2187981150 | 6470 | 6480 | 6480 | 6470 | 582 |
| 215 | 20250416 | 151100 | 2184211590 | 6480 | 6460 | 6490 | 6460 | 3951 |
| 216 | 20250416 | 151000 | 2158630590 | 6460 | 6440 | 6460 | 6430 | 2760 |
| 217 | 20250416 | 150900 | 2140829220 | 6440 | 6450 | 6450 | 6440 | 1002 |
| 218 | 20250416 | 150800 | 2134367320 | 6450 | 6460 | 6460 | 6450 | 288 |
| 219 | 20250416 | 150700 | 2132508850 | 6455 | 6440 | 6455 | 6440 | 3265 |
| 220 | 20250416 | 150600 | 2111476545 | 6440 | 6420 | 6440 | 6420 | 2387 |
| 221 | 20250416 | 150500 | 2096114385 | 6420 | 6430 | 6430 | 6410 | 169 |
| 222 | 20250416 | 150400 | 2095030375 | 6410 | 6410 | 6410 | 6410 | 136 |
| 223 | 20250416 | 150300 | 2094158615 | 6420 | 6430 | 6430 | 6420 | 309 |
| 224 | 20250416 | 150200 | 2092174805 | 6430 | 6430 | 6430 | 6400 | 2210 |
| 225 | 20250416 | 150100 | 2077978325 | 6430 | 6430 | 6430 | 6430 | 1562 |
| 226 | 20250416 | 150000 | 2067934665 | 6430 | 6430 | 6430 | 6420 | 701 |
| 227 | 20250416 | 145900 | 2063428235 | 6430 | 6420 | 6430 | 6420 | 601 |
| 228 | 20250416 | 145800 | 2059569365 | 6420 | 6420 | 6420 | 6420 | 753 |
| 229 | 20250416 | 145700 | 2054735105 | 6410 | 6400 | 6410 | 6400 | 434 |
| 230 | 20250416 | 145600 | 2051953225 | 6400 | 6400 | 6400 | 6380 | 109 |
| 231 | 20250416 | 145500 | 2051255645 | 6400 | 6400 | 6400 | 6400 | 51 |
| 232 | 20250416 | 145400 | 2050929245 | 6400 | 6400 | 6400 | 6400 | 235 |
| 233 | 20250416 | 145300 | 2049425245 | 6400 | 6400 | 6400 | 6400 | 100 |
| 234 | 20250416 | 145200 | 2048785245 | 6400 | 6400 | 6400 | 6400 | 60 |
| 235 | 20250416 | 145100 | 2048401245 | 6400 | 6400 | 6400 | 6380 | 66 |
| 236 | 20250416 | 145000 | 2047979065 | 6400 | 6400 | 6400 | 6390 | 176 |
| 237 | 20250416 | 144900 | 2046852675 | 6390 | 6390 | 6390 | 6390 | 150 |
| 238 | 20250416 | 144800 | 2045894175 | 6400 | 6400 | 6400 | 6400 | 468 |
| 239 | 20250416 | 144700 | 2042898975 | 6400 | 6400 | 6400 | 6370 | 842 |
| 240 | 20250416 | 144600 | 2037519435 | 6380 | 6400 | 6400 | 6380 | 1342 |
| 241 | 20250416 | 144500 | 2028948075 | 6380 | 6380 | 6380 | 6380 | 49 |
| 242 | 20250416 | 144400 | 2028635455 | 6380 | 6380 | 6380 | 6380 | 0 |
| 243 | 20250416 | 144300 | 2028635455 | 6380 | 6380 | 6380 | 6380 | 8 |
| 244 | 20250416 | 144200 | 2028584415 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20250416 | 144100 | 2028584415 | 6400 | 6380 | 6410 | 6380 | 1650 |
| 246 | 20250416 | 144000 | 2018032355 | 6400 | 6400 | 6400 | 6400 | 37 |
| 247 | 20250416 | 143900 | 2017795555 | 6390 | 6390 | 6390 | 6390 | 0 |
| 248 | 20250416 | 143800 | 2017795555 | 6390 | 6380 | 6390 | 6380 | 1035 |
| 249 | 20250416 | 143700 | 2011182905 | 6390 | 6390 | 6390 | 6390 | 0 |
| 250 | 20250416 | 143600 | 2011182905 | 6390 | 6390 | 6390 | 6390 | 1 |
| 251 | 20250416 | 143500 | 2011176515 | 6370 | 6370 | 6370 | 6370 | 602 |
| 252 | 20250416 | 143400 | 2007341775 | 6350 | 6350 | 6350 | 6350 | 277 |
| 253 | 20250416 | 143300 | 2005582825 | 6350 | 6350 | 6350 | 6350 | 3008 |
| 254 | 20250416 | 143200 | 1986482025 | 6370 | 6360 | 6370 | 6340 | 5068 |
| 255 | 20250416 | 143100 | 1954270515 | 6360 | 6360 | 6360 | 6360 | 50 |
| 256 | 20250416 | 143000 | 1953952515 | 6350 | 6360 | 6360 | 6350 | 408 |
| 257 | 20250416 | 142900 | 1951361635 | 6370 | 6370 | 6370 | 6370 | 1553 |
| 258 | 20250416 | 142800 | 1941469025 | 6370 | 6370 | 6370 | 6370 | 2085 |
| 259 | 20250416 | 142700 | 1928187575 | 6370 | 6400 | 6400 | 6370 | 271 |
| 260 | 20250416 | 142600 | 1926459575 | 6390 | 6380 | 6390 | 6380 | 1139 |
| 261 | 20250416 | 142500 | 1919181865 | 6370 | 6370 | 6370 | 6370 | 591 |
| 262 | 20250416 | 142400 | 1915417195 | 6370 | 6370 | 6370 | 6370 | 750 |
| 263 | 20250416 | 142300 | 1910639695 | 6370 | 6370 | 6370 | 6370 | 1260 |
| 264 | 20250416 | 142200 | 1902613495 | 6370 | 6370 | 6370 | 6370 | 182 |
| 265 | 20250416 | 142100 | 1901454155 | 6380 | 6370 | 6380 | 6370 | 480 |
| 266 | 20250416 | 142000 | 1898394055 | 6370 | 6380 | 6380 | 6370 | 1400 |
| 267 | 20250416 | 141900 | 1889473645 | 6390 | 6400 | 6400 | 6390 | 75 |
| 268 | 20250416 | 141800 | 1888993695 | 6410 | 6410 | 6410 | 6410 | 1 |
| 269 | 20250416 | 141700 | 1888987285 | 6400 | 6400 | 6400 | 6380 | 376 |
| 270 | 20250416 | 141600 | 1886586035 | 6400 | 6400 | 6400 | 6400 | 0 |
| 271 | 20250416 | 141500 | 1886586035 | 6400 | 6400 | 6400 | 6400 | 401 |
| 272 | 20250416 | 141400 | 1884019635 | 6400 | 6380 | 6400 | 6380 | 403 |
| 273 | 20250416 | 141300 | 1881443565 | 6350 | 6370 | 6370 | 6350 | 1397 |
| 274 | 20250416 | 141200 | 1872562275 | 6370 | 6390 | 6390 | 6370 | 71 |
| 275 | 20250416 | 141100 | 1872109045 | 6380 | 6370 | 6380 | 6370 | 126 |
| 276 | 20250416 | 141000 | 1871306165 | 6370 | 6370 | 6370 | 6370 | 19 |
| 277 | 20250416 | 140900 | 1871185135 | 6370 | 6370 | 6370 | 6370 | 910 |
| 278 | 20250416 | 140800 | 1865388435 | 6370 | 6370 | 6370 | 6370 | 1400 |
| 279 | 20250416 | 140700 | 1856470435 | 6370 | 6370 | 6370 | 6370 | 188 |
| 280 | 20250416 | 140600 | 1855272875 | 6370 | 6380 | 6380 | 6370 | 401 |
| 281 | 20250416 | 140500 | 1852716815 | 6380 | 6390 | 6390 | 6380 | 150 |
| 282 | 20250416 | 140400 | 1851759675 | 6390 | 6390 | 6390 | 6390 | 0 |
| 283 | 20250416 | 140300 | 1851759675 | 6390 | 6390 | 6390 | 6390 | 3 |
| 284 | 20250416 | 140200 | 1851740505 | 6400 | 6400 | 6400 | 6400 | 25 |
| 285 | 20250416 | 140100 | 1851580505 | 6390 | 6390 | 6390 | 6390 | 0 |
| 286 | 20250416 | 140000 | 1851580505 | 6390 | 6390 | 6390 | 6390 | 0 |
| 287 | 20250416 | 135900 | 1851580505 | 6390 | 6400 | 6400 | 6390 | 1822 |
| 288 | 20250416 | 135800 | 1839936925 | 6390 | 6420 | 6420 | 6390 | 1957 |
| 289 | 20250416 | 135700 | 1827425665 | 6390 | 6390 | 6390 | 6390 | 201 |
| 290 | 20250416 | 135600 | 1826141275 | 6390 | 6390 | 6390 | 6390 | 0 |
| 291 | 20250416 | 135500 | 1826141275 | 6390 | 6390 | 6390 | 6390 | 0 |
| 292 | 20250416 | 135400 | 1826141275 | 6390 | 6390 | 6390 | 6390 | 0 |
| 293 | 20250416 | 135300 | 1826141275 | 6390 | 6400 | 6400 | 6390 | 71 |
| 294 | 20250416 | 135200 | 1825687085 | 6400 | 6390 | 6400 | 6390 | 229 |
| 295 | 20250416 | 135100 | 1824221725 | 6370 | 6370 | 6370 | 6370 | 216 |
| 296 | 20250416 | 135000 | 1822845805 | 6380 | 6380 | 6380 | 6380 | 35 |
| 297 | 20250416 | 134900 | 1822622505 | 6380 | 6380 | 6380 | 6380 | 0 |
| 298 | 20250416 | 134800 | 1822622505 | 6380 | 6370 | 6380 | 6370 | 159 |
| 299 | 20250416 | 134700 | 1821608805 | 6370 | 6370 | 6370 | 6370 | 0 |
| 300 | 20250416 | 134600 | 1821608805 | 6370 | 6370 | 6370 | 6370 | 1 |
| 301 | 20250416 | 134500 | 1821602435 | 6360 | 6360 | 6360 | 6360 | 0 |
| 302 | 20250416 | 134400 | 1821602435 | 6360 | 6400 | 6400 | 6360 | 3487 |
| 303 | 20250416 | 134300 | 1799369145 | 6410 | 6400 | 6410 | 6400 | 52 |
| 304 | 20250416 | 134200 | 1799036325 | 6400 | 6410 | 6410 | 6400 | 1091 |
| 305 | 20250416 | 134100 | 1792053445 | 6400 | 6400 | 6400 | 6400 | 65 |
| 306 | 20250416 | 134000 | 1791637445 | 6410 | 6410 | 6410 | 6410 | 148 |
| 307 | 20250416 | 133900 | 1790688765 | 6400 | 6400 | 6400 | 6400 | 0 |
| 308 | 20250416 | 133800 | 1790688765 | 6400 | 6400 | 6400 | 6400 | 0 |
| 309 | 20250416 | 133700 | 1790688765 | 6400 | 6400 | 6400 | 6400 | 0 |
| 310 | 20250416 | 133600 | 1790688765 | 6400 | 6400 | 6400 | 6400 | 922 |
| 311 | 20250416 | 133500 | 1784787965 | 6400 | 6400 | 6400 | 6400 | 1 |
| 312 | 20250416 | 133400 | 1784781565 | 6400 | 6400 | 6400 | 6400 | 59 |
| 313 | 20250416 | 133300 | 1784403965 | 6400 | 6400 | 6400 | 6400 | 467 |
| 314 | 20250416 | 133200 | 1781415165 | 6400 | 6400 | 6400 | 6400 | 100 |
| 315 | 20250416 | 133100 | 1780775165 | 6400 | 6400 | 6400 | 6400 | 0 |
| 316 | 20250416 | 133000 | 1780775165 | 6400 | 6410 | 6410 | 6400 | 600 |
| 317 | 20250416 | 132900 | 1776931165 | 6410 | 6420 | 6420 | 6410 | 6 |
| 318 | 20250416 | 132800 | 1776892655 | 6440 | 6440 | 6440 | 6440 | 0 |
| 319 | 20250416 | 132700 | 1776892655 | 6440 | 6400 | 6440 | 6400 | 240 |
| 320 | 20250416 | 132600 | 1775355455 | 6400 | 6400 | 6400 | 6400 | 0 |
| 321 | 20250416 | 132500 | 1775355455 | 6400 | 6420 | 6420 | 6400 | 1670 |
| 322 | 20250416 | 132400 | 1764650365 | 6450 | 6450 | 6450 | 6450 | 50 |
| 323 | 20250416 | 132300 | 1764327865 | 6450 | 6450 | 6450 | 6450 | 0 |
| 324 | 20250416 | 132200 | 1764327865 | 6450 | 6450 | 6450 | 6450 | 0 |
| 325 | 20250416 | 132100 | 1764327865 | 6450 | 6430 | 6450 | 6430 | 2209 |
| 326 | 20250416 | 132000 | 1750087975 | 6430 | 6420 | 6430 | 6420 | 376 |
| 327 | 20250416 | 131900 | 1747673395 | 6410 | 6410 | 6410 | 6410 | 318 |
| 328 | 20250416 | 131800 | 1745635015 | 6400 | 6400 | 6400 | 6400 | 19 |
| 329 | 20250416 | 131700 | 1745513415 | 6400 | 6400 | 6400 | 6400 | 20 |
| 330 | 20250416 | 131600 | 1745385415 | 6380 | 6360 | 6380 | 6360 | 392 |
| 331 | 20250416 | 131500 | 1742888635 | 6360 | 6360 | 6360 | 6360 | 0 |
| 332 | 20250416 | 131400 | 1742888635 | 6360 | 6360 | 6360 | 6360 | 0 |
| 333 | 20250416 | 131300 | 1742888635 | 6360 | 6360 | 6360 | 6360 | 0 |
| 334 | 20250416 | 131200 | 1742888635 | 6360 | 6360 | 6360 | 6360 | 0 |
| 335 | 20250416 | 131100 | 1742888635 | 6360 | 6350 | 6360 | 6350 | 3077 |
| 336 | 20250416 | 131000 | 1723319705 | 6350 | 6350 | 6350 | 6350 | 0 |
| 337 | 20250416 | 130900 | 1723319705 | 6350 | 6350 | 6350 | 6350 | 161 |
| 338 | 20250416 | 130800 | 1722297355 | 6340 | 6350 | 6350 | 6340 | 1121 |
| 339 | 20250416 | 130700 | 1715189145 | 6350 | 6350 | 6350 | 6350 | 271 |
| 340 | 20250416 | 130600 | 1713468295 | 6360 | 6360 | 6360 | 6360 | 10 |
| 341 | 20250416 | 130500 | 1713404695 | 6350 | 6360 | 6360 | 6350 | 63 |
| 342 | 20250416 | 130400 | 1713004395 | 6360 | 6360 | 6360 | 6360 | 210 |
| 343 | 20250416 | 130300 | 1711668795 | 6360 | 6350 | 6360 | 6350 | 602 |
| 344 | 20250416 | 130200 | 1707841575 | 6360 | 6360 | 6360 | 6360 | 77 |
| 345 | 20250416 | 130100 | 1707351855 | 6360 | 6340 | 6360 | 6340 | 71 |
| 346 | 20250416 | 130000 | 1706901295 | 6340 | 6350 | 6350 | 6340 | 3233 |
| 347 | 20250416 | 125900 | 1686394275 | 6350 | 6350 | 6350 | 6350 | 382 |
| 348 | 20250416 | 125800 | 1683968575 | 6360 | 6350 | 6360 | 6350 | 112 |
| 349 | 20250416 | 125700 | 1683257265 | 6360 | 6360 | 6360 | 6360 | 3932 |
| 350 | 20250416 | 125600 | 1658249745 | 6370 | 6370 | 6380 | 6370 | 407 |
| 351 | 20250416 | 125500 | 1655657125 | 6380 | 6390 | 6390 | 6370 | 2068 |
| 352 | 20250416 | 125400 | 1642466725 | 6390 | 6390 | 6390 | 6390 | 500 |
| 353 | 20250416 | 125300 | 1639271725 | 6380 | 6410 | 6420 | 6380 | 185 |
| 354 | 20250416 | 125200 | 1638085765 | 6380 | 6380 | 6380 | 6380 | 8 |
| 355 | 20250416 | 125100 | 1638034725 | 6410 | 6380 | 6410 | 6380 | 912 |
| 356 | 20250416 | 125000 | 1632215445 | 6430 | 6430 | 6430 | 6430 | 0 |
| 357 | 20250416 | 124900 | 1632215445 | 6430 | 6430 | 6430 | 6430 | 11 |
| 358 | 20250416 | 124800 | 1632144715 | 6430 | 6390 | 6430 | 6380 | 8498 |
| 359 | 20250416 | 124700 | 1577922795 | 6390 | 6430 | 6430 | 6390 | 2247 |
| 360 | 20250416 | 124600 | 1563539025 | 6410 | 6420 | 6420 | 6410 | 771 |
| 361 | 20250416 | 124500 | 1558596875 | 6430 | 6430 | 6430 | 6430 | 0 |
| 362 | 20250416 | 124400 | 1558596875 | 6430 | 6430 | 6430 | 6430 | 155 |
| 363 | 20250416 | 124300 | 1557600225 | 6430 | 6430 | 6430 | 6430 | 7 |
| 364 | 20250416 | 124200 | 1557555215 | 6430 | 6430 | 6430 | 6430 | 0 |
| 365 | 20250416 | 124100 | 1557555215 | 6430 | 6430 | 6430 | 6430 | 30 |
| 366 | 20250416 | 124000 | 1557362315 | 6430 | 6430 | 6430 | 6430 | 100 |
| 367 | 20250416 | 123900 | 1556719315 | 6430 | 6430 | 6430 | 6430 | 554 |
| 368 | 20250416 | 123800 | 1553157095 | 6430 | 6430 | 6430 | 6430 | 102 |
| 369 | 20250416 | 123700 | 1552501235 | 6440 | 6440 | 6440 | 6440 | 0 |
| 370 | 20250416 | 123600 | 1552501235 | 6440 | 6440 | 6440 | 6440 | 215 |
| 371 | 20250416 | 123500 | 1551116635 | 6440 | 6440 | 6440 | 6440 | 1193 |
| 372 | 20250416 | 123400 | 1543433715 | 6440 | 6440 | 6440 | 6440 | 0 |
| 373 | 20250416 | 123300 | 1543433715 | 6440 | 6440 | 6440 | 6440 | 264 |
| 374 | 20250416 | 123200 | 1541733555 | 6440 | 6440 | 6440 | 6440 | 327 |
| 375 | 20250416 | 123100 | 1539627675 | 6440 | 6440 | 6440 | 6440 | 0 |
| 376 | 20250416 | 123000 | 1539627675 | 6440 | 6440 | 6450 | 6440 | 503 |
| 377 | 20250416 | 122900 | 1536383375 | 6450 | 6450 | 6450 | 6450 | 6 |
| 378 | 20250416 | 122800 | 1536344675 | 6450 | 6450 | 6450 | 6450 | 0 |
| 379 | 20250416 | 122700 | 1536344675 | 6450 | 6430 | 6450 | 6430 | 2099 |
| 380 | 20250416 | 122600 | 1522848085 | 6430 | 6430 | 6430 | 6430 | 0 |
| 381 | 20250416 | 122500 | 1522848085 | 6430 | 6430 | 6430 | 6430 | 0 |
| 382 | 20250416 | 122400 | 1522848085 | 6430 | 6430 | 6430 | 6430 | 708 |
| 383 | 20250416 | 122300 | 1518295645 | 6430 | 6440 | 6460 | 6430 | 196 |
| 384 | 20250416 | 122200 | 1517034305 | 6460 | 6470 | 6470 | 6460 | 1591 |
| 385 | 20250416 | 122100 | 1506750585 | 6470 | 6460 | 6470 | 6460 | 1822 |
| 386 | 20250416 | 122000 | 1494964245 | 6460 | 6460 | 6460 | 6460 | 954 |
| 387 | 20250416 | 121900 | 1488801405 | 6460 | 6430 | 6460 | 6430 | 3373 |
| 388 | 20250416 | 121800 | 1467065625 | 6420 | 6430 | 6430 | 6420 | 21 |
| 389 | 20250416 | 121700 | 1466930795 | 6430 | 6420 | 6430 | 6420 | 131 |
| 390 | 20250416 | 121600 | 1466088845 | 6420 | 6420 | 6420 | 6420 | 231 |
| 391 | 20250416 | 121500 | 1464605825 | 6410 | 6420 | 6420 | 6410 | 102 |
| 392 | 20250416 | 121400 | 1463951915 | 6420 | 6420 | 6420 | 6420 | 6 |
| 393 | 20250416 | 121300 | 1463913395 | 6420 | 6420 | 6420 | 6420 | 867 |
| 394 | 20250416 | 121200 | 1458347255 | 6420 | 6430 | 6430 | 6420 | 213 |
| 395 | 20250416 | 121100 | 1456979665 | 6425 | 6430 | 6430 | 6425 | 114 |
| 396 | 20250416 | 121000 | 1456247040 | 6425 | 6425 | 6425 | 6425 | 10 |
| 397 | 20250416 | 120900 | 1456182790 | 6425 | 6425 | 6425 | 6425 | 10 |
| 398 | 20250416 | 120800 | 1456118540 | 6425 | 6425 | 6425 | 6425 | 0 |
| 399 | 20250416 | 120700 | 1456118540 | 6425 | 6425 | 6425 | 6425 | 0 |
| 400 | 20250416 | 120600 | 1456118540 | 6425 | 6430 | 6430 | 6425 | 26 |
| 401 | 20250416 | 120500 | 1455951365 | 6430 | 6430 | 6430 | 6430 | 0 |
| 402 | 20250416 | 120400 | 1455951365 | 6430 | 6430 | 6430 | 6430 | 2 |
| 403 | 20250416 | 120300 | 1455938505 | 6420 | 6430 | 6430 | 6420 | 404 |
| 404 | 20250416 | 120200 | 1453342505 | 6420 | 6420 | 6420 | 6420 | 0 |
| 405 | 20250416 | 120100 | 1453342505 | 6420 | 6430 | 6430 | 6420 | 2001 |
| 406 | 20250416 | 120000 | 1440494085 | 6410 | 6420 | 6420 | 6410 | 107 |
| 407 | 20250416 | 115900 | 1439807565 | 6430 | 6430 | 6430 | 6430 | 0 |
| 408 | 20250416 | 115800 | 1439807565 | 6430 | 6430 | 6430 | 6430 | 272 |
| 409 | 20250416 | 115700 | 1438058605 | 6430 | 6430 | 6430 | 6430 | 77 |
| 410 | 20250416 | 115600 | 1437563495 | 6430 | 6420 | 6430 | 6420 | 607 |
| 411 | 20250416 | 115500 | 1433665485 | 6420 | 6420 | 6420 | 6420 | 1502 |
| 412 | 20250416 | 115400 | 1424022645 | 6430 | 6430 | 6430 | 6430 | 4 |
| 413 | 20250416 | 115300 | 1423996925 | 6430 | 6430 | 6430 | 6430 | 139 |
| 414 | 20250416 | 115200 | 1423103155 | 6430 | 6435 | 6435 | 6430 | 244 |
| 415 | 20250416 | 115100 | 1421533660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 416 | 20250416 | 115000 | 1421533660 | 6440 | 6440 | 6440 | 6440 | 10 |
| 417 | 20250416 | 114900 | 1421469260 | 6440 | 6440 | 6440 | 6440 | 1 |
| 418 | 20250416 | 114800 | 1421462820 | 6440 | 6440 | 6440 | 6440 | 4 |
| 419 | 20250416 | 114700 | 1421437060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 420 | 20250416 | 114600 | 1421437060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 421 | 20250416 | 114500 | 1421437060 | 6400 | 6400 | 6400 | 6400 | 2 |
| 422 | 20250416 | 114400 | 1421424260 | 6400 | 6400 | 6400 | 6400 | 0 |
| 423 | 20250416 | 114300 | 1421424260 | 6400 | 6400 | 6400 | 6400 | 0 |
| 424 | 20250416 | 114200 | 1421424260 | 6400 | 6450 | 6450 | 6400 | 777 |
| 425 | 20250416 | 114100 | 1416451410 | 6400 | 6410 | 6410 | 6400 | 4 |
| 426 | 20250416 | 114000 | 1416425800 | 6400 | 6430 | 6430 | 6400 | 3261 |
| 427 | 20250416 | 113900 | 1395525820 | 6440 | 6440 | 6440 | 6440 | 16 |
| 428 | 20250416 | 113800 | 1395422780 | 6450 | 6440 | 6450 | 6430 | 1578 |
| 429 | 20250416 | 113700 | 1385266340 | 6450 | 6450 | 6450 | 6450 | 14 |
| 430 | 20250416 | 113600 | 1385176040 | 6450 | 6450 | 6450 | 6450 | 1708 |
| 431 | 20250416 | 113500 | 1374159440 | 6460 | 6460 | 6470 | 6450 | 279 |
| 432 | 20250416 | 113400 | 1372356760 | 6460 | 6430 | 6460 | 6430 | 544 |
| 433 | 20250416 | 113300 | 1368843840 | 6450 | 6450 | 6450 | 6450 | 949 |
| 434 | 20250416 | 113200 | 1362722790 | 6450 | 6450 | 6450 | 6450 | 29 |
| 435 | 20250416 | 113100 | 1362535740 | 6450 | 6450 | 6450 | 6450 | 586 |
| 436 | 20250416 | 113000 | 1358756040 | 6450 | 6450 | 6465 | 6450 | 2031 |
| 437 | 20250416 | 112900 | 1345642040 | 6440 | 6460 | 6470 | 6440 | 1665 |
| 438 | 20250416 | 112800 | 1334883210 | 6430 | 6460 | 6480 | 6430 | 854 |
| 439 | 20250416 | 112700 | 1329357790 | 6460 | 6410 | 6460 | 6410 | 2130 |
| 440 | 20250416 | 112600 | 1315665610 | 6410 | 6420 | 6420 | 6410 | 10 |
| 441 | 20250416 | 112500 | 1315601500 | 6430 | 6400 | 6430 | 6400 | 802 |
| 442 | 20250416 | 112400 | 1310456620 | 6400 | 6380 | 6430 | 6380 | 2205 |
| 443 | 20250416 | 112300 | 1296325500 | 6390 | 6380 | 6390 | 6380 | 1474 |
| 444 | 20250416 | 112200 | 1286911370 | 6400 | 6390 | 6400 | 6390 | 54 |
| 445 | 20250416 | 112100 | 1286565790 | 6400 | 6400 | 6400 | 6400 | 0 |
| 446 | 20250416 | 112000 | 1286565790 | 6400 | 6400 | 6400 | 6400 | 1031 |
| 447 | 20250416 | 111900 | 1279967390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 448 | 20250416 | 111800 | 1279967390 | 6400 | 6400 | 6400 | 6380 | 119 |
| 449 | 20250416 | 111700 | 1279206850 | 6400 | 6380 | 6400 | 6380 | 9 |
| 450 | 20250416 | 111600 | 1279149410 | 6370 | 6380 | 6380 | 6370 | 244 |
| 451 | 20250416 | 111500 | 1277592700 | 6380 | 6380 | 6400 | 6370 | 87 |
| 452 | 20250416 | 111400 | 1277037670 | 6370 | 6370 | 6370 | 6370 | 30 |
| 453 | 20250416 | 111300 | 1276846570 | 6370 | 6370 | 6370 | 6370 | 167 |
| 454 | 20250416 | 111200 | 1275782780 | 6360 | 6370 | 6370 | 6360 | 402 |
| 455 | 20250416 | 111100 | 1273222070 | 6380 | 6390 | 6400 | 6380 | 558 |
| 456 | 20250416 | 111000 | 1269661960 | 6390 | 6380 | 6390 | 6380 | 145 |
| 457 | 20250416 | 110900 | 1268736840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 458 | 20250416 | 110800 | 1268736840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 459 | 20250416 | 110700 | 1268736840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 460 | 20250416 | 110600 | 1268736840 | 6380 | 6380 | 6380 | 6380 | 2 |
| 461 | 20250416 | 110500 | 1268724080 | 6380 | 6380 | 6380 | 6380 | 1 |
| 462 | 20250416 | 110400 | 1268717700 | 6370 | 6380 | 6380 | 6370 | 78 |
| 463 | 20250416 | 110300 | 1268220450 | 6380 | 6390 | 6390 | 6380 | 36 |
| 464 | 20250416 | 110200 | 1267990430 | 6390 | 6390 | 6390 | 6390 | 202 |
| 465 | 20250416 | 110100 | 1266699650 | 6380 | 6370 | 6380 | 6360 | 1491 |
| 466 | 20250416 | 110000 | 1257210140 | 6370 | 6380 | 6390 | 6370 | 642 |
| 467 | 20250416 | 105900 | 1253117910 | 6380 | 6370 | 6380 | 6370 | 726 |
| 468 | 20250416 | 105800 | 1248489980 | 6370 | 6370 | 6370 | 6370 | 94 |
| 469 | 20250416 | 105700 | 1247891200 | 6370 | 6370 | 6370 | 6370 | 86 |
| 470 | 20250416 | 105600 | 1247343380 | 6380 | 6380 | 6380 | 6380 | 453 |
| 471 | 20250416 | 105500 | 1244453240 | 6380 | 6370 | 6380 | 6370 | 850 |
| 472 | 20250416 | 105400 | 1239031240 | 6380 | 6380 | 6390 | 6380 | 176 |
| 473 | 20250416 | 105300 | 1237908330 | 6370 | 6360 | 6380 | 6350 | 835 |
| 474 | 20250416 | 105200 | 1232585270 | 6370 | 6360 | 6370 | 6360 | 267 |
| 475 | 20250416 | 105100 | 1230885770 | 6360 | 6360 | 6360 | 6360 | 30 |
| 476 | 20250416 | 105000 | 1230694970 | 6370 | 6370 | 6370 | 6370 | 0 |
| 477 | 20250416 | 104900 | 1230694970 | 6370 | 6370 | 6370 | 6370 | 1 |
| 478 | 20250416 | 104800 | 1230688600 | 6370 | 6370 | 6370 | 6370 | 149 |
| 479 | 20250416 | 104700 | 1229739470 | 6370 | 6370 | 6380 | 6370 | 1514 |
| 480 | 20250416 | 104600 | 1220094070 | 6360 | 6340 | 6360 | 6340 | 1079 |
| 481 | 20250416 | 104500 | 1213245060 | 6340 | 6330 | 6340 | 6330 | 131 |
| 482 | 20250416 | 104400 | 1212415770 | 6330 | 6330 | 6330 | 6330 | 175 |
| 483 | 20250416 | 104300 | 1211308020 | 6330 | 6330 | 6330 | 6330 | 0 |
| 484 | 20250416 | 104200 | 1211308020 | 6330 | 6310 | 6330 | 6310 | 736 |
| 485 | 20250416 | 104100 | 1206656910 | 6320 | 6310 | 6320 | 6310 | 61 |
| 486 | 20250416 | 104000 | 1206271990 | 6290 | 6300 | 6300 | 6290 | 617 |
| 487 | 20250416 | 103900 | 1202391030 | 6290 | 6290 | 6290 | 6290 | 0 |
| 488 | 20250416 | 103800 | 1202391030 | 6290 | 6300 | 6300 | 6290 | 1073 |
| 489 | 20250416 | 103700 | 1195640870 | 6310 | 6300 | 6310 | 6300 | 76 |
| 490 | 20250416 | 103600 | 1195161970 | 6300 | 6310 | 6310 | 6300 | 1129 |
| 491 | 20250416 | 103500 | 1188048790 | 6320 | 6290 | 6320 | 6290 | 82 |
| 492 | 20250416 | 103400 | 1187532680 | 6290 | 6310 | 6310 | 6290 | 1458 |
| 493 | 20250416 | 103300 | 1178355720 | 6320 | 6300 | 6320 | 6300 | 249 |
| 494 | 20250416 | 103200 | 1176784120 | 6300 | 6300 | 6300 | 6300 | 8 |
| 495 | 20250416 | 103100 | 1176733720 | 6300 | 6300 | 6310 | 6300 | 942 |
| 496 | 20250416 | 103000 | 1170799000 | 6300 | 6310 | 6310 | 6300 | 16 |
| 497 | 20250416 | 102900 | 1170698190 | 6310 | 6320 | 6320 | 6300 | 4418 |
| 498 | 20250416 | 102800 | 1142814380 | 6320 | 6320 | 6320 | 6320 | 5 |
| 499 | 20250416 | 102700 | 1142782780 | 6320 | 6330 | 6330 | 6320 | 364 |
| 500 | 20250416 | 102600 | 1140481660 | 6330 | 6330 | 6330 | 6330 | 55 |
| 501 | 20250416 | 102500 | 1140133510 | 6340 | 6340 | 6340 | 6340 | 3 |
| 502 | 20250416 | 102400 | 1140114490 | 6330 | 6330 | 6330 | 6330 | 0 |
| 503 | 20250416 | 102300 | 1140114490 | 6330 | 6330 | 6340 | 6320 | 1494 |
| 504 | 20250416 | 102200 | 1130657320 | 6340 | 6350 | 6350 | 6340 | 668 |
| 505 | 20250416 | 102100 | 1126417180 | 6350 | 6350 | 6360 | 6350 | 104 |
| 506 | 20250416 | 102000 | 1125755780 | 6350 | 6350 | 6350 | 6350 | 2 |
| 507 | 20250416 | 101900 | 1125743080 | 6360 | 6350 | 6360 | 6340 | 121 |
| 508 | 20250416 | 101800 | 1124974620 | 6350 | 6350 | 6350 | 6350 | 191 |
| 509 | 20250416 | 101700 | 1123761770 | 6370 | 6360 | 6370 | 6360 | 385 |
| 510 | 20250416 | 101600 | 1121313130 | 6360 | 6350 | 6360 | 6350 | 727 |
| 511 | 20250416 | 101500 | 1116693750 | 6360 | 6330 | 6360 | 6330 | 1340 |
| 512 | 20250416 | 101400 | 1108189210 | 6320 | 6310 | 6320 | 6310 | 1092 |
| 513 | 20250416 | 101300 | 1101291330 | 6310 | 6310 | 6310 | 6310 | 9 |
| 514 | 20250416 | 101200 | 1101234540 | 6300 | 6300 | 6300 | 6300 | 197 |
| 515 | 20250416 | 101100 | 1099993440 | 6300 | 6300 | 6300 | 6300 | 1103 |
| 516 | 20250416 | 101000 | 1093044540 | 6290 | 6300 | 6300 | 6290 | 46 |
| 517 | 20250416 | 100900 | 1092755160 | 6300 | 6290 | 6300 | 6290 | 113 |
| 518 | 20250416 | 100800 | 1092044360 | 6290 | 6290 | 6290 | 6280 | 5 |
| 519 | 20250416 | 100700 | 1092012920 | 6290 | 6290 | 6290 | 6290 | 11 |
| 520 | 20250416 | 100600 | 1091943730 | 6290 | 6270 | 6290 | 6270 | 120 |
| 521 | 20250416 | 100500 | 1091189310 | 6250 | 6280 | 6300 | 6250 | 20 |
| 522 | 20250416 | 100400 | 1091063830 | 6250 | 6290 | 6290 | 6250 | 6504 |
| 523 | 20250416 | 100300 | 1050223640 | 6290 | 6300 | 6300 | 6280 | 2008 |
| 524 | 20250416 | 100200 | 1037600660 | 6300 | 6310 | 6310 | 6300 | 713 |
| 525 | 20250416 | 100100 | 1033108370 | 6310 | 6310 | 6310 | 6310 | 18 |
| 526 | 20250416 | 100000 | 1032994790 | 6310 | 6300 | 6310 | 6300 | 724 |
| 527 | 20250416 | 095900 | 1028433490 | 6300 | 6300 | 6300 | 6290 | 536 |
| 528 | 20250416 | 095800 | 1025061740 | 6290 | 6310 | 6310 | 6290 | 1878 |
| 529 | 20250416 | 095700 | 1013240500 | 6310 | 6290 | 6310 | 6290 | 2536 |
| 530 | 20250416 | 095600 | 997287380 | 6290 | 6280 | 6290 | 6280 | 362 |
| 531 | 20250416 | 095500 | 995012840 | 6280 | 6290 | 6290 | 6280 | 761 |
| 532 | 20250416 | 095400 | 990233620 | 6290 | 6290 | 6290 | 6280 | 229 |
| 533 | 20250416 | 095300 | 988794110 | 6300 | 6320 | 6320 | 6250 | 9580 |
| 534 | 20250416 | 095200 | 928667610 | 6320 | 6320 | 6320 | 6320 | 165 |
| 535 | 20250416 | 095100 | 927624810 | 6320 | 6330 | 6330 | 6320 | 375 |
| 536 | 20250416 | 095000 | 925254060 | 6340 | 6290 | 6340 | 6290 | 216 |
| 537 | 20250416 | 094900 | 923894040 | 6290 | 6300 | 6300 | 6260 | 3433 |
| 538 | 20250416 | 094800 | 902317700 | 6310 | 6320 | 6320 | 6310 | 3756 |
| 539 | 20250416 | 094700 | 878613660 | 6330 | 6350 | 6350 | 6320 | 1577 |
| 540 | 20250416 | 094600 | 868638130 | 6340 | 6330 | 6350 | 6320 | 536 |
| 541 | 20250416 | 094500 | 865248910 | 6330 | 6330 | 6340 | 6310 | 2764 |
| 542 | 20250416 | 094400 | 847791110 | 6320 | 6330 | 6350 | 6320 | 1467 |
| 543 | 20250416 | 094300 | 838516210 | 6330 | 6350 | 6360 | 6320 | 5214 |
| 544 | 20250416 | 094200 | 805446130 | 6360 | 6360 | 6370 | 6350 | 7637 |
| 545 | 20250416 | 094100 | 756880410 | 6360 | 6400 | 6430 | 6360 | 8889 |
| 546 | 20250416 | 094000 | 700131330 | 6360 | 6380 | 6410 | 6360 | 7661 |
| 547 | 20250416 | 093900 | 651294060 | 6380 | 6400 | 6400 | 6370 | 399 |
| 548 | 20250416 | 093800 | 648745150 | 6400 | 6410 | 6410 | 6400 | 20 |
| 549 | 20250416 | 093700 | 648617110 | 6400 | 6390 | 6400 | 6370 | 1403 |
| 550 | 20250416 | 093600 | 639657080 | 6370 | 6370 | 6390 | 6370 | 697 |
| 551 | 20250416 | 093500 | 635217070 | 6370 | 6400 | 6400 | 6370 | 780 |
| 552 | 20250416 | 093400 | 630228350 | 6380 | 6380 | 6380 | 6380 | 1 |
| 553 | 20250416 | 093300 | 630221970 | 6410 | 6360 | 6410 | 6360 | 2336 |
| 554 | 20250416 | 093200 | 615299670 | 6360 | 6360 | 6360 | 6360 | 1702 |
| 555 | 20250416 | 093100 | 604474950 | 6350 | 6350 | 6360 | 6350 | 1359 |
| 556 | 20250416 | 093000 | 595845270 | 6350 | 6360 | 6360 | 6350 | 2149 |
| 557 | 20250416 | 092900 | 582185740 | 6360 | 6360 | 6370 | 6360 | 2461 |
| 558 | 20250416 | 092800 | 566533280 | 6360 | 6360 | 6370 | 6360 | 1870 |
| 559 | 20250416 | 092700 | 554622900 | 6360 | 6360 | 6370 | 6360 | 1138 |
| 560 | 20250416 | 092600 | 547383550 | 6360 | 6360 | 6380 | 6360 | 81 |
| 561 | 20250416 | 092500 | 546868330 | 6360 | 6360 | 6360 | 6350 | 3370 |
| 562 | 20250416 | 092400 | 525464160 | 6360 | 6400 | 6400 | 6360 | 3149 |
| 563 | 20250416 | 092300 | 505383230 | 6400 | 6390 | 6400 | 6380 | 586 |
| 564 | 20250416 | 092200 | 501636850 | 6400 | 6390 | 6400 | 6380 | 40 |
| 565 | 20250416 | 092100 | 501381250 | 6400 | 6410 | 6410 | 6370 | 2836 |
| 566 | 20250416 | 092000 | 483297580 | 6410 | 6410 | 6410 | 6410 | 149 |
| 567 | 20250416 | 091900 | 482342490 | 6410 | 6420 | 6420 | 6410 | 484 |
| 568 | 20250416 | 091800 | 479238390 | 6420 | 6380 | 6420 | 6370 | 1090 |
| 569 | 20250416 | 091700 | 472269280 | 6380 | 6370 | 6390 | 6370 | 1231 |
| 570 | 20250416 | 091600 | 464422740 | 6375 | 6375 | 6375 | 6375 | 200 |
| 571 | 20250416 | 091500 | 463147740 | 6370 | 6390 | 6390 | 6370 | 3318 |
| 572 | 20250416 | 091400 | 441991650 | 6380 | 6380 | 6390 | 6370 | 303 |
| 573 | 20250416 | 091300 | 440058590 | 6380 | 6400 | 6400 | 6380 | 2705 |
| 574 | 20250416 | 091200 | 422788430 | 6400 | 6390 | 6400 | 6370 | 1237 |
| 575 | 20250416 | 091100 | 414895920 | 6370 | 6400 | 6400 | 6370 | 2124 |
| 576 | 20250416 | 091000 | 401349460 | 6400 | 6400 | 6400 | 6390 | 595 |
| 577 | 20250416 | 090900 | 397541660 | 6400 | 6400 | 6410 | 6370 | 7001 |
| 578 | 20250416 | 090800 | 352806570 | 6400 | 6440 | 6450 | 6400 | 6483 |
| 579 | 20250416 | 090700 | 311083990 | 6450 | 6460 | 6460 | 6440 | 3759 |
| 580 | 20250416 | 090600 | 286868280 | 6470 | 6500 | 6500 | 6440 | 7435 |
| 581 | 20250416 | 090500 | 238768020 | 6500 | 6540 | 6540 | 6500 | 6722 |
| 582 | 20250416 | 090400 | 195015140 | 6510 | 6520 | 6540 | 6510 | 3630 |
| 583 | 20250416 | 090300 | 171338530 | 6530 | 6540 | 6550 | 6500 | 2557 |
| 584 | 20250416 | 090200 | 154667060 | 6530 | 6490 | 6530 | 6490 | 2732 |
| 585 | 20250416 | 090100 | 136894390 | 6490 | 6530 | 6540 | 6490 | 5417 |
| 586 | 20250416 | 090000 | 101588870 | 6510 | 6490 | 6600 | 6480 | 15626 |