29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 3 | 20250415 | 184300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 4 | 20250415 | 184200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 5 | 20250415 | 184100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 6 | 20250415 | 184000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 7 | 20250415 | 183900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 8 | 20250415 | 183800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 9 | 20250415 | 183700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 10 | 20250415 | 183600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 11 | 20250415 | 183500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 12 | 20250415 | 183400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 13 | 20250415 | 183300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 14 | 20250415 | 183200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 15 | 20250415 | 183100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 16 | 20250415 | 183000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 17 | 20250415 | 182900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 18 | 20250415 | 182800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 19 | 20250415 | 182700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 20 | 20250415 | 182600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 21 | 20250415 | 182500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 22 | 20250415 | 182400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 23 | 20250415 | 182300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 24 | 20250415 | 182200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 25 | 20250415 | 182100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 26 | 20250415 | 182000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 27 | 20250415 | 181900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 28 | 20250415 | 181800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 29 | 20250415 | 181700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 30 | 20250415 | 181600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 31 | 20250415 | 181500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 32 | 20250415 | 181400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 33 | 20250415 | 181300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 34 | 20250415 | 181200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 35 | 20250415 | 181100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 36 | 20250415 | 181000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 37 | 20250415 | 180900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 38 | 20250415 | 180800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 39 | 20250415 | 180700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 40 | 20250415 | 180600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 41 | 20250415 | 180500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 42 | 20250415 | 180400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 43 | 20250415 | 180300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 44 | 20250415 | 180200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 45 | 20250415 | 180100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 46 | 20250415 | 180000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 47 | 20250415 | 175900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 48 | 20250415 | 175800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 49 | 20250415 | 175700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 50 | 20250415 | 175600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 51 | 20250415 | 175500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 52 | 20250415 | 175400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 53 | 20250415 | 175300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 54 | 20250415 | 175200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 55 | 20250415 | 175100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 56 | 20250415 | 175000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 57 | 20250415 | 174900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 58 | 20250415 | 174800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 59 | 20250415 | 174700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 60 | 20250415 | 174600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 61 | 20250415 | 174500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 62 | 20250415 | 174400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 63 | 20250415 | 174300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 64 | 20250415 | 174200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 65 | 20250415 | 174100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 66 | 20250415 | 174000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 67 | 20250415 | 173900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 68 | 20250415 | 173800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 69 | 20250415 | 173700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 70 | 20250415 | 173600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 71 | 20250415 | 173500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 72 | 20250415 | 173400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 73 | 20250415 | 173300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 74 | 20250415 | 173200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 75 | 20250415 | 173100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 76 | 20250415 | 173000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 77 | 20250415 | 172900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 78 | 20250415 | 172800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 79 | 20250415 | 172700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 80 | 20250415 | 172600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 81 | 20250415 | 172500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 82 | 20250415 | 172400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 83 | 20250415 | 172300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 84 | 20250415 | 172200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 85 | 20250415 | 172100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 86 | 20250415 | 172000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 87 | 20250415 | 171900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 88 | 20250415 | 171800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 89 | 20250415 | 171700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 90 | 20250415 | 171600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 91 | 20250415 | 171500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 92 | 20250415 | 171400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 93 | 20250415 | 171300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 94 | 20250415 | 171200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 95 | 20250415 | 171100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 96 | 20250415 | 171000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 97 | 20250415 | 170900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 98 | 20250415 | 170800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 99 | 20250415 | 170700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 100 | 20250415 | 170600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 101 | 20250415 | 170500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 102 | 20250415 | 170400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 103 | 20250415 | 170300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 104 | 20250415 | 170200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 105 | 20250415 | 170100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 106 | 20250415 | 170000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 107 | 20250415 | 165900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 108 | 20250415 | 165800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 109 | 20250415 | 165700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 110 | 20250415 | 165600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 111 | 20250415 | 165500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 112 | 20250415 | 165400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 113 | 20250415 | 165300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 114 | 20250415 | 165200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 115 | 20250415 | 165100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 116 | 20250415 | 165000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 117 | 20250415 | 164900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 118 | 20250415 | 164800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 119 | 20250415 | 164700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 120 | 20250415 | 164600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 121 | 20250415 | 164500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 122 | 20250415 | 164400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 123 | 20250415 | 164300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 124 | 20250415 | 164200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 125 | 20250415 | 164100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 126 | 20250415 | 164000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 127 | 20250415 | 163900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 128 | 20250415 | 163800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 129 | 20250415 | 163700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 130 | 20250415 | 163600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 131 | 20250415 | 163500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 132 | 20250415 | 163400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 133 | 20250415 | 163300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 134 | 20250415 | 163200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 135 | 20250415 | 163100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 136 | 20250415 | 163000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 137 | 20250415 | 162900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 138 | 20250415 | 162800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 139 | 20250415 | 162700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 140 | 20250415 | 162600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 141 | 20250415 | 162500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 142 | 20250415 | 162400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 143 | 20250415 | 162300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 144 | 20250415 | 162200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 145 | 20250415 | 162100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 146 | 20250415 | 162000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 147 | 20250415 | 161900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 148 | 20250415 | 161800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 149 | 20250415 | 161700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 150 | 20250415 | 161600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 151 | 20250415 | 161500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 152 | 20250415 | 161400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 153 | 20250415 | 161300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 154 | 20250415 | 161200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 155 | 20250415 | 161100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 156 | 20250415 | 161000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 157 | 20250415 | 160900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 158 | 20250415 | 160800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 159 | 20250415 | 160700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 160 | 20250415 | 160600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 161 | 20250415 | 160500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 162 | 20250415 | 160400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 163 | 20250415 | 160300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 164 | 20250415 | 160200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 165 | 20250415 | 160100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 166 | 20250415 | 160000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 167 | 20250415 | 155900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 168 | 20250415 | 155800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 169 | 20250415 | 155700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 170 | 20250415 | 155600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 171 | 20250415 | 155500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 172 | 20250415 | 155400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 173 | 20250415 | 155300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 174 | 20250415 | 155200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 175 | 20250415 | 155100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 176 | 20250415 | 155000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 177 | 20250415 | 154900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 178 | 20250415 | 154800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 179 | 20250415 | 154700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 180 | 20250415 | 154600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 181 | 20250415 | 154500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 182 | 20250415 | 154400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 183 | 20250415 | 154300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 184 | 20250415 | 154200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 185 | 20250415 | 154100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 186 | 20250415 | 154000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 187 | 20250415 | 153900 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 188 | 20250415 | 153800 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 189 | 20250415 | 153700 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 190 | 20250415 | 153600 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 191 | 20250415 | 153500 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 192 | 20250415 | 153400 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 193 | 20250415 | 153300 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 194 | 20250415 | 153200 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 195 | 20250415 | 153100 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 0 |
| 196 | 20250415 | 153000 | 2809120840 | 6430 | 6430 | 6430 | 6430 | 14011 |
| 197 | 20250415 | 152900 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20250415 | 152800 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20250415 | 152700 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20250415 | 152600 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20250415 | 152500 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20250415 | 152400 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20250415 | 152300 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20250415 | 152200 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20250415 | 152100 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20250415 | 152000 | 2719030110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20250415 | 151900 | 2719030110 | 6450 | 6430 | 6450 | 6420 | 1144 |
| 208 | 20250415 | 151800 | 2711677850 | 6430 | 6450 | 6450 | 6430 | 5347 |
| 209 | 20250415 | 151700 | 2677207910 | 6460 | 6465 | 6470 | 6450 | 2651 |
| 210 | 20250415 | 151600 | 2660101135 | 6470 | 6460 | 6470 | 6450 | 4060 |
| 211 | 20250415 | 151500 | 2633903025 | 6470 | 6460 | 6470 | 6460 | 1914 |
| 212 | 20250415 | 151400 | 2621532645 | 6480 | 6450 | 6480 | 6450 | 4821 |
| 213 | 20250415 | 151300 | 2590380375 | 6450 | 6430 | 6460 | 6430 | 7634 |
| 214 | 20250415 | 151200 | 2541152615 | 6450 | 6420 | 6450 | 6420 | 1657 |
| 215 | 20250415 | 151100 | 2530511675 | 6440 | 6400 | 6440 | 6400 | 6160 |
| 216 | 20250415 | 151000 | 2490981635 | 6400 | 6400 | 6400 | 6400 | 1978 |
| 217 | 20250415 | 150900 | 2478322435 | 6410 | 6410 | 6410 | 6410 | 158 |
| 218 | 20250415 | 150800 | 2477309655 | 6430 | 6430 | 6430 | 6410 | 1237 |
| 219 | 20250415 | 150700 | 2469355965 | 6420 | 6430 | 6440 | 6420 | 3565 |
| 220 | 20250415 | 150600 | 2446453115 | 6430 | 6420 | 6460 | 6420 | 6530 |
| 221 | 20250415 | 150500 | 2404451145 | 6420 | 6410 | 6420 | 6410 | 101 |
| 222 | 20250415 | 150400 | 2403803635 | 6410 | 6400 | 6410 | 6400 | 586 |
| 223 | 20250415 | 150300 | 2400048375 | 6400 | 6400 | 6400 | 6400 | 220 |
| 224 | 20250415 | 150200 | 2398640375 | 6400 | 6410 | 6410 | 6380 | 1339 |
| 225 | 20250415 | 150100 | 2390065905 | 6410 | 6390 | 6410 | 6390 | 54 |
| 226 | 20250415 | 150000 | 2389720705 | 6400 | 6390 | 6400 | 6390 | 2266 |
| 227 | 20250415 | 145900 | 2375237145 | 6390 | 6390 | 6400 | 6390 | 170 |
| 228 | 20250415 | 145800 | 2374150745 | 6390 | 6370 | 6390 | 6370 | 460 |
| 229 | 20250415 | 145700 | 2371213725 | 6380 | 6380 | 6380 | 6380 | 28 |
| 230 | 20250415 | 145600 | 2371035085 | 6380 | 6380 | 6380 | 6380 | 100 |
| 231 | 20250415 | 145500 | 2370397085 | 6380 | 6380 | 6380 | 6360 | 529 |
| 232 | 20250415 | 145400 | 2367025915 | 6380 | 6380 | 6380 | 6380 | 215 |
| 233 | 20250415 | 145300 | 2365654215 | 6380 | 6370 | 6380 | 6370 | 1235 |
| 234 | 20250415 | 145200 | 2357775915 | 6360 | 6370 | 6370 | 6350 | 1216 |
| 235 | 20250415 | 145100 | 2350030065 | 6370 | 6370 | 6380 | 6340 | 4997 |
| 236 | 20250415 | 145000 | 2318270825 | 6400 | 6390 | 6400 | 6390 | 1080 |
| 237 | 20250415 | 144900 | 2311358865 | 6360 | 6360 | 6370 | 6350 | 1527 |
| 238 | 20250415 | 144800 | 2301652055 | 6360 | 6390 | 6390 | 6360 | 547 |
| 239 | 20250415 | 144700 | 2298163245 | 6390 | 6380 | 6390 | 6380 | 715 |
| 240 | 20250415 | 144600 | 2293594945 | 6390 | 6390 | 6390 | 6390 | 0 |
| 241 | 20250415 | 144500 | 2293594945 | 6390 | 6390 | 6390 | 6390 | 50 |
| 242 | 20250415 | 144400 | 2293275445 | 6390 | 6390 | 6390 | 6360 | 4965 |
| 243 | 20250415 | 144300 | 2261634445 | 6390 | 6390 | 6390 | 6390 | 630 |
| 244 | 20250415 | 144200 | 2257608745 | 6390 | 6390 | 6390 | 6390 | 50 |
| 245 | 20250415 | 144100 | 2257289245 | 6410 | 6390 | 6410 | 6390 | 143 |
| 246 | 20250415 | 144000 | 2256374055 | 6380 | 6380 | 6380 | 6380 | 2 |
| 247 | 20250415 | 143900 | 2256361295 | 6380 | 6380 | 6380 | 6380 | 0 |
| 248 | 20250415 | 143800 | 2256361295 | 6380 | 6390 | 6390 | 6370 | 885 |
| 249 | 20250415 | 143700 | 2250717725 | 6400 | 6400 | 6400 | 6400 | 200 |
| 250 | 20250415 | 143600 | 2249437725 | 6390 | 6380 | 6390 | 6380 | 140 |
| 251 | 20250415 | 143500 | 2248543525 | 6390 | 6390 | 6390 | 6390 | 0 |
| 252 | 20250415 | 143400 | 2248543525 | 6390 | 6390 | 6390 | 6390 | 5 |
| 253 | 20250415 | 143300 | 2248511575 | 6390 | 6390 | 6390 | 6390 | 6 |
| 254 | 20250415 | 143200 | 2248473235 | 6400 | 6380 | 6400 | 6380 | 1131 |
| 255 | 20250415 | 143100 | 2241251035 | 6380 | 6380 | 6380 | 6380 | 2 |
| 256 | 20250415 | 143000 | 2241238275 | 6370 | 6370 | 6370 | 6370 | 725 |
| 257 | 20250415 | 142900 | 2236620025 | 6370 | 6380 | 6380 | 6370 | 1652 |
| 258 | 20250415 | 142800 | 2226096485 | 6370 | 6390 | 6390 | 6370 | 2110 |
| 259 | 20250415 | 142700 | 2212649415 | 6380 | 6380 | 6380 | 6380 | 0 |
| 260 | 20250415 | 142600 | 2212649415 | 6380 | 6380 | 6380 | 6380 | 105 |
| 261 | 20250415 | 142500 | 2211979515 | 6380 | 6390 | 6390 | 6380 | 51 |
| 262 | 20250415 | 142400 | 2211653915 | 6380 | 6380 | 6380 | 6380 | 222 |
| 263 | 20250415 | 142300 | 2210237555 | 6390 | 6390 | 6390 | 6380 | 1904 |
| 264 | 20250415 | 142200 | 2198075380 | 6390 | 6390 | 6390 | 6390 | 10 |
| 265 | 20250415 | 142100 | 2198011480 | 6400 | 6400 | 6400 | 6400 | 11 |
| 266 | 20250415 | 142000 | 2197941080 | 6400 | 6410 | 6410 | 6400 | 172 |
| 267 | 20250415 | 141900 | 2196840200 | 6410 | 6420 | 6420 | 6410 | 541 |
| 268 | 20250415 | 141800 | 2193367790 | 6400 | 6410 | 6410 | 6400 | 800 |
| 269 | 20250415 | 141700 | 2188247750 | 6420 | 6420 | 6420 | 6420 | 5 |
| 270 | 20250415 | 141600 | 2188215650 | 6420 | 6420 | 6420 | 6420 | 7 |
| 271 | 20250415 | 141500 | 2188170710 | 6420 | 6410 | 6420 | 6410 | 102 |
| 272 | 20250415 | 141400 | 2187516880 | 6420 | 6400 | 6420 | 6400 | 108 |
| 273 | 20250415 | 141300 | 2186825660 | 6400 | 6420 | 6420 | 6400 | 172 |
| 274 | 20250415 | 141200 | 2185723120 | 6440 | 6430 | 6440 | 6420 | 1968 |
| 275 | 20250415 | 141100 | 2173073400 | 6430 | 6440 | 6440 | 6420 | 287 |
| 276 | 20250415 | 141000 | 2171229080 | 6440 | 6420 | 6440 | 6420 | 811 |
| 277 | 20250415 | 140900 | 2166015220 | 6420 | 6410 | 6420 | 6405 | 34 |
| 278 | 20250415 | 140800 | 2165797085 | 6420 | 6420 | 6420 | 6420 | 0 |
| 279 | 20250415 | 140700 | 2165797085 | 6420 | 6400 | 6430 | 6400 | 1399 |
| 280 | 20250415 | 140600 | 2156839435 | 6390 | 6390 | 6390 | 6390 | 10 |
| 281 | 20250415 | 140500 | 2156775535 | 6390 | 6400 | 6400 | 6390 | 3 |
| 282 | 20250415 | 140400 | 2156756345 | 6380 | 6380 | 6380 | 6380 | 10 |
| 283 | 20250415 | 140300 | 2156692545 | 6380 | 6380 | 6380 | 6380 | 70 |
| 284 | 20250415 | 140200 | 2156245945 | 6380 | 6380 | 6380 | 6380 | 501 |
| 285 | 20250415 | 140100 | 2153049565 | 6380 | 6380 | 6380 | 6380 | 0 |
| 286 | 20250415 | 140000 | 2153049565 | 6380 | 6380 | 6380 | 6380 | 100 |
| 287 | 20250415 | 135900 | 2152411565 | 6390 | 6390 | 6390 | 6385 | 606 |
| 288 | 20250415 | 135800 | 2148539250 | 6390 | 6390 | 6390 | 6390 | 140 |
| 289 | 20250415 | 135700 | 2147644650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 290 | 20250415 | 135600 | 2147644650 | 6390 | 6390 | 6390 | 6390 | 0 |
| 291 | 20250415 | 135500 | 2147644650 | 6390 | 6400 | 6400 | 6390 | 484 |
| 292 | 20250415 | 135400 | 2144551520 | 6400 | 6400 | 6400 | 6400 | 10 |
| 293 | 20250415 | 135300 | 2144487520 | 6380 | 6390 | 6390 | 6380 | 707 |
| 294 | 20250415 | 135200 | 2139972550 | 6390 | 6390 | 6390 | 6390 | 30 |
| 295 | 20250415 | 135100 | 2139780850 | 6400 | 6400 | 6400 | 6400 | 2 |
| 296 | 20250415 | 135000 | 2139768050 | 6400 | 6400 | 6400 | 6400 | 2 |
| 297 | 20250415 | 134900 | 2139755250 | 6390 | 6390 | 6390 | 6390 | 0 |
| 298 | 20250415 | 134800 | 2139755250 | 6390 | 6380 | 6390 | 6380 | 423 |
| 299 | 20250415 | 134700 | 2137052330 | 6390 | 6380 | 6390 | 6380 | 12 |
| 300 | 20250415 | 134600 | 2136975750 | 6380 | 6380 | 6380 | 6370 | 1135 |
| 301 | 20250415 | 134500 | 2129736300 | 6380 | 6380 | 6380 | 6380 | 420 |
| 302 | 20250415 | 134400 | 2127056700 | 6385 | 6380 | 6385 | 6380 | 221 |
| 303 | 20250415 | 134300 | 2125646095 | 6380 | 6380 | 6390 | 6380 | 672 |
| 304 | 20250415 | 134200 | 2121358135 | 6380 | 6390 | 6390 | 6380 | 228 |
| 305 | 20250415 | 134100 | 2119903435 | 6360 | 6380 | 6380 | 6360 | 3593 |
| 306 | 20250415 | 134000 | 2097008845 | 6380 | 6390 | 6390 | 6380 | 2567 |
| 307 | 20250415 | 133900 | 2080607025 | 6420 | 6420 | 6420 | 6420 | 0 |
| 308 | 20250415 | 133800 | 2080607025 | 6420 | 6420 | 6420 | 6420 | 15 |
| 309 | 20250415 | 133700 | 2080510725 | 6400 | 6410 | 6410 | 6400 | 1956 |
| 310 | 20250415 | 133600 | 2067979895 | 6410 | 6420 | 6420 | 6410 | 502 |
| 311 | 20250415 | 133500 | 2064762055 | 6410 | 6420 | 6420 | 6410 | 202 |
| 312 | 20250415 | 133400 | 2063467215 | 6410 | 6420 | 6420 | 6410 | 17 |
| 313 | 20250415 | 133300 | 2063358215 | 6420 | 6420 | 6420 | 6420 | 0 |
| 314 | 20250415 | 133200 | 2063358215 | 6420 | 6420 | 6420 | 6420 | 41 |
| 315 | 20250415 | 133100 | 2063094995 | 6410 | 6410 | 6410 | 6410 | 43 |
| 316 | 20250415 | 133000 | 2062819365 | 6420 | 6420 | 6420 | 6420 | 38 |
| 317 | 20250415 | 132900 | 2062575405 | 6420 | 6420 | 6420 | 6410 | 593 |
| 318 | 20250415 | 132800 | 2058768865 | 6430 | 6430 | 6430 | 6430 | 21 |
| 319 | 20250415 | 132700 | 2058633835 | 6430 | 6430 | 6430 | 6430 | 0 |
| 320 | 20250415 | 132600 | 2058633835 | 6430 | 6420 | 6430 | 6420 | 13 |
| 321 | 20250415 | 132500 | 2058550345 | 6420 | 6420 | 6420 | 6420 | 0 |
| 322 | 20250415 | 132400 | 2058550345 | 6420 | 6420 | 6420 | 6420 | 73 |
| 323 | 20250415 | 132300 | 2058081685 | 6430 | 6430 | 6430 | 6430 | 36 |
| 324 | 20250415 | 132200 | 2057850205 | 6430 | 6430 | 6430 | 6430 | 6 |
| 325 | 20250415 | 132100 | 2057811625 | 6430 | 6420 | 6430 | 6420 | 273 |
| 326 | 20250415 | 132000 | 2056056385 | 6420 | 6430 | 6430 | 6420 | 247 |
| 327 | 20250415 | 131900 | 2054469175 | 6430 | 6430 | 6430 | 6430 | 25 |
| 328 | 20250415 | 131800 | 2054308425 | 6420 | 6420 | 6420 | 6420 | 0 |
| 329 | 20250415 | 131700 | 2054308425 | 6420 | 6420 | 6420 | 6420 | 0 |
| 330 | 20250415 | 131600 | 2054308425 | 6420 | 6440 | 6440 | 6420 | 6 |
| 331 | 20250415 | 131500 | 2054269865 | 6420 | 6420 | 6420 | 6420 | 400 |
| 332 | 20250415 | 131400 | 2051701865 | 6430 | 6430 | 6430 | 6430 | 0 |
| 333 | 20250415 | 131300 | 2051701865 | 6430 | 6430 | 6440 | 6430 | 776 |
| 334 | 20250415 | 131200 | 2046708545 | 6430 | 6420 | 6430 | 6400 | 1672 |
| 335 | 20250415 | 131100 | 2035999145 | 6440 | 6440 | 6440 | 6440 | 10 |
| 336 | 20250415 | 131000 | 2035934745 | 6430 | 6430 | 6430 | 6430 | 0 |
| 337 | 20250415 | 130900 | 2035934745 | 6430 | 6440 | 6440 | 6430 | 587 |
| 338 | 20250415 | 130800 | 2032159985 | 6450 | 6430 | 6450 | 6430 | 1587 |
| 339 | 20250415 | 130700 | 2021953775 | 6430 | 6430 | 6430 | 6430 | 20 |
| 340 | 20250415 | 130600 | 2021825175 | 6430 | 6410 | 6430 | 6410 | 2 |
| 341 | 20250415 | 130500 | 2021812335 | 6410 | 6410 | 6410 | 6410 | 1 |
| 342 | 20250415 | 130400 | 2021805925 | 6430 | 6430 | 6430 | 6430 | 647 |
| 343 | 20250415 | 130300 | 2017645715 | 6390 | 6430 | 6430 | 6380 | 4810 |
| 344 | 20250415 | 130200 | 1986818765 | 6440 | 6440 | 6450 | 6440 | 189 |
| 345 | 20250415 | 130100 | 1985600445 | 6450 | 6440 | 6450 | 6440 | 367 |
| 346 | 20250415 | 130000 | 1983233935 | 6440 | 6440 | 6440 | 6440 | 0 |
| 347 | 20250415 | 125900 | 1983233935 | 6440 | 6440 | 6440 | 6440 | 500 |
| 348 | 20250415 | 125800 | 1980013935 | 6420 | 6420 | 6420 | 6420 | 201 |
| 349 | 20250415 | 125700 | 1978723515 | 6440 | 6440 | 6440 | 6440 | 161 |
| 350 | 20250415 | 125600 | 1977686675 | 6450 | 6450 | 6450 | 6450 | 0 |
| 351 | 20250415 | 125500 | 1977686675 | 6450 | 6420 | 6450 | 6410 | 111 |
| 352 | 20250415 | 125400 | 1976973335 | 6480 | 6420 | 6480 | 6420 | 649 |
| 353 | 20250415 | 125300 | 1972788605 | 6420 | 6450 | 6450 | 6420 | 579 |
| 354 | 20250415 | 125200 | 1969070615 | 6450 | 6440 | 6470 | 6440 | 230 |
| 355 | 20250415 | 125100 | 1967587795 | 6500 | 6440 | 6500 | 6430 | 4565 |
| 356 | 20250415 | 125000 | 1937957155 | 6440 | 6500 | 6500 | 6430 | 183 |
| 357 | 20250415 | 124900 | 1936777575 | 6500 | 6410 | 6500 | 6410 | 5266 |
| 358 | 20250415 | 124800 | 1902629975 | 6410 | 6410 | 6410 | 6410 | 0 |
| 359 | 20250415 | 124700 | 1902629975 | 6410 | 6380 | 6410 | 6370 | 1479 |
| 360 | 20250415 | 124600 | 1893168975 | 6380 | 6380 | 6380 | 6380 | 3 |
| 361 | 20250415 | 124500 | 1893149835 | 6390 | 6380 | 6390 | 6380 | 73 |
| 362 | 20250415 | 124400 | 1892683815 | 6380 | 6380 | 6380 | 6380 | 300 |
| 363 | 20250415 | 124300 | 1890769815 | 6380 | 6380 | 6380 | 6380 | 37 |
| 364 | 20250415 | 124200 | 1890533755 | 6380 | 6390 | 6390 | 6380 | 43 |
| 365 | 20250415 | 124100 | 1890259345 | 6385 | 6385 | 6385 | 6385 | 0 |
| 366 | 20250415 | 124000 | 1890259345 | 6385 | 6390 | 6390 | 6385 | 84 |
| 367 | 20250415 | 123900 | 1889722955 | 6390 | 6390 | 6390 | 6390 | 5 |
| 368 | 20250415 | 123800 | 1889691005 | 6380 | 6380 | 6380 | 6380 | 0 |
| 369 | 20250415 | 123700 | 1889691005 | 6380 | 6390 | 6390 | 6380 | 5 |
| 370 | 20250415 | 123600 | 1889659085 | 6390 | 6390 | 6390 | 6390 | 10 |
| 371 | 20250415 | 123500 | 1889595185 | 6400 | 6400 | 6400 | 6400 | 0 |
| 372 | 20250415 | 123400 | 1889595185 | 6400 | 6400 | 6400 | 6400 | 0 |
| 373 | 20250415 | 123300 | 1889595185 | 6400 | 6390 | 6400 | 6390 | 501 |
| 374 | 20250415 | 123200 | 1886393785 | 6390 | 6400 | 6400 | 6390 | 89 |
| 375 | 20250415 | 123100 | 1885824735 | 6390 | 6370 | 6400 | 6370 | 234 |
| 376 | 20250415 | 123000 | 1884329575 | 6390 | 6390 | 6390 | 6390 | 235 |
| 377 | 20250415 | 122900 | 1882827925 | 6360 | 6360 | 6360 | 6360 | 0 |
| 378 | 20250415 | 122800 | 1882827925 | 6360 | 6360 | 6360 | 6360 | 0 |
| 379 | 20250415 | 122700 | 1882827925 | 6360 | 6370 | 6370 | 6360 | 2156 |
| 380 | 20250415 | 122600 | 1869110475 | 6370 | 6370 | 6370 | 6370 | 1109 |
| 381 | 20250415 | 122500 | 1862046145 | 6370 | 6370 | 6370 | 6370 | 20 |
| 382 | 20250415 | 122400 | 1861918745 | 6390 | 6390 | 6390 | 6380 | 481 |
| 383 | 20250415 | 122300 | 1858845435 | 6390 | 6390 | 6390 | 6390 | 0 |
| 384 | 20250415 | 122200 | 1858845435 | 6390 | 6390 | 6390 | 6390 | 20 |
| 385 | 20250415 | 122100 | 1858717635 | 6380 | 6380 | 6380 | 6380 | 49 |
| 386 | 20250415 | 122000 | 1858405015 | 6380 | 6380 | 6380 | 6380 | 0 |
| 387 | 20250415 | 121900 | 1858405015 | 6380 | 6380 | 6380 | 6380 | 1001 |
| 388 | 20250415 | 121800 | 1852018635 | 6380 | 6380 | 6380 | 6380 | 158 |
| 389 | 20250415 | 121700 | 1851010595 | 6380 | 6380 | 6380 | 6380 | 1200 |
| 390 | 20250415 | 121600 | 1843354595 | 6380 | 6380 | 6380 | 6380 | 704 |
| 391 | 20250415 | 121500 | 1838863075 | 6390 | 6390 | 6390 | 6390 | 239 |
| 392 | 20250415 | 121400 | 1837335865 | 6400 | 6390 | 6400 | 6390 | 287 |
| 393 | 20250415 | 121300 | 1835500585 | 6400 | 6400 | 6400 | 6400 | 678 |
| 394 | 20250415 | 121200 | 1831161385 | 6390 | 6400 | 6400 | 6390 | 589 |
| 395 | 20250415 | 121100 | 1827391965 | 6400 | 6390 | 6400 | 6390 | 271 |
| 396 | 20250415 | 121000 | 1825657625 | 6390 | 6390 | 6390 | 6390 | 20 |
| 397 | 20250415 | 120900 | 1825529825 | 6390 | 6400 | 6400 | 6390 | 719 |
| 398 | 20250415 | 120800 | 1820932045 | 6400 | 6400 | 6400 | 6400 | 1 |
| 399 | 20250415 | 120700 | 1820925645 | 6400 | 6400 | 6400 | 6400 | 0 |
| 400 | 20250415 | 120600 | 1820925645 | 6400 | 6400 | 6400 | 6390 | 134 |
| 401 | 20250415 | 120500 | 1820068055 | 6410 | 6410 | 6410 | 6410 | 0 |
| 402 | 20250415 | 120400 | 1820068055 | 6410 | 6400 | 6410 | 6400 | 118 |
| 403 | 20250415 | 120300 | 1819312845 | 6410 | 6410 | 6410 | 6410 | 0 |
| 404 | 20250415 | 120200 | 1819312845 | 6410 | 6410 | 6410 | 6410 | 0 |
| 405 | 20250415 | 120100 | 1819312845 | 6410 | 6410 | 6410 | 6410 | 0 |
| 406 | 20250415 | 120000 | 1819312845 | 6410 | 6410 | 6420 | 6410 | 315 |
| 407 | 20250415 | 115900 | 1817293675 | 6410 | 6400 | 6410 | 6400 | 699 |
| 408 | 20250415 | 115800 | 1812818505 | 6400 | 6400 | 6400 | 6400 | 1 |
| 409 | 20250415 | 115700 | 1812812105 | 6390 | 6400 | 6400 | 6390 | 412 |
| 410 | 20250415 | 115600 | 1810176705 | 6400 | 6390 | 6400 | 6390 | 70 |
| 411 | 20250415 | 115500 | 1809728805 | 6390 | 6390 | 6390 | 6390 | 2 |
| 412 | 20250415 | 115400 | 1809716025 | 6390 | 6390 | 6390 | 6390 | 2 |
| 413 | 20250415 | 115300 | 1809703245 | 6380 | 6380 | 6380 | 6380 | 331 |
| 414 | 20250415 | 115200 | 1807591465 | 6390 | 6390 | 6390 | 6390 | 95 |
| 415 | 20250415 | 115100 | 1806984415 | 6390 | 6390 | 6390 | 6390 | 458 |
| 416 | 20250415 | 115000 | 1804057795 | 6390 | 6390 | 6390 | 6390 | 788 |
| 417 | 20250415 | 114900 | 1799022475 | 6390 | 6390 | 6390 | 6390 | 17 |
| 418 | 20250415 | 114800 | 1798913845 | 6370 | 6370 | 6370 | 6370 | 5 |
| 419 | 20250415 | 114700 | 1798881995 | 6370 | 6370 | 6370 | 6370 | 466 |
| 420 | 20250415 | 114600 | 1795913575 | 6370 | 6370 | 6370 | 6370 | 0 |
| 421 | 20250415 | 114500 | 1795913575 | 6370 | 6380 | 6380 | 6370 | 112 |
| 422 | 20250415 | 114400 | 1795200115 | 6370 | 6370 | 6370 | 6370 | 3 |
| 423 | 20250415 | 114300 | 1795181005 | 6370 | 6370 | 6370 | 6370 | 1 |
| 424 | 20250415 | 114200 | 1795174635 | 6370 | 6360 | 6370 | 6360 | 273 |
| 425 | 20250415 | 114100 | 1793435645 | 6360 | 6360 | 6360 | 6360 | 365 |
| 426 | 20250415 | 114000 | 1791114245 | 6360 | 6370 | 6380 | 6360 | 2565 |
| 427 | 20250415 | 113900 | 1774795575 | 6350 | 6370 | 6370 | 6350 | 426 |
| 428 | 20250415 | 113800 | 1772090455 | 6350 | 6360 | 6360 | 6350 | 876 |
| 429 | 20250415 | 113700 | 1766526605 | 6350 | 6350 | 6350 | 6350 | 402 |
| 430 | 20250415 | 113600 | 1763973905 | 6350 | 6390 | 6400 | 6340 | 6266 |
| 431 | 20250415 | 113500 | 1724072625 | 6400 | 6400 | 6400 | 6400 | 225 |
| 432 | 20250415 | 113400 | 1722632625 | 6400 | 6400 | 6400 | 6400 | 151 |
| 433 | 20250415 | 113300 | 1721666225 | 6420 | 6420 | 6420 | 6420 | 6 |
| 434 | 20250415 | 113200 | 1721627705 | 6420 | 6420 | 6420 | 6420 | 1 |
| 435 | 20250415 | 113100 | 1721621285 | 6410 | 6400 | 6420 | 6390 | 1929 |
| 436 | 20250415 | 113000 | 1709282885 | 6410 | 6410 | 6410 | 6410 | 189 |
| 437 | 20250415 | 112900 | 1708071395 | 6410 | 6410 | 6410 | 6400 | 209 |
| 438 | 20250415 | 112800 | 1706733735 | 6400 | 6400 | 6400 | 6400 | 0 |
| 439 | 20250415 | 112700 | 1706733735 | 6400 | 6400 | 6400 | 6400 | 0 |
| 440 | 20250415 | 112600 | 1706733735 | 6400 | 6410 | 6410 | 6400 | 4 |
| 441 | 20250415 | 112500 | 1706708115 | 6390 | 6400 | 6400 | 6390 | 2437 |
| 442 | 20250415 | 112400 | 1691124815 | 6400 | 6410 | 6410 | 6400 | 280 |
| 443 | 20250415 | 112300 | 1689331545 | 6410 | 6410 | 6410 | 6410 | 573 |
| 444 | 20250415 | 112200 | 1685658615 | 6410 | 6390 | 6410 | 6390 | 2 |
| 445 | 20250415 | 112100 | 1685645815 | 6410 | 6410 | 6410 | 6410 | 1 |
| 446 | 20250415 | 112000 | 1685639405 | 6410 | 6410 | 6410 | 6410 | 1 |
| 447 | 20250415 | 111900 | 1685632995 | 6390 | 6410 | 6410 | 6390 | 14 |
| 448 | 20250415 | 111800 | 1685543415 | 6410 | 6400 | 6410 | 6390 | 101 |
| 449 | 20250415 | 111700 | 1684897115 | 6410 | 6410 | 6410 | 6410 | 59 |
| 450 | 20250415 | 111600 | 1684518925 | 6390 | 6420 | 6420 | 6390 | 1419 |
| 451 | 20250415 | 111500 | 1675435065 | 6420 | 6390 | 6420 | 6390 | 383 |
| 452 | 20250415 | 111400 | 1672980925 | 6390 | 6390 | 6390 | 6390 | 300 |
| 453 | 20250415 | 111300 | 1671063925 | 6410 | 6410 | 6410 | 6410 | 0 |
| 454 | 20250415 | 111200 | 1671063925 | 6410 | 6430 | 6430 | 6410 | 258 |
| 455 | 20250415 | 111100 | 1669407375 | 6410 | 6380 | 6410 | 6360 | 3903 |
| 456 | 20250415 | 111000 | 1644478095 | 6380 | 6390 | 6390 | 6380 | 25 |
| 457 | 20250415 | 110900 | 1644318545 | 6390 | 6400 | 6400 | 6380 | 392 |
| 458 | 20250415 | 110800 | 1641812295 | 6405 | 6410 | 6410 | 6400 | 619 |
| 459 | 20250415 | 110700 | 1637849755 | 6400 | 6400 | 6410 | 6400 | 251 |
| 460 | 20250415 | 110600 | 1636242005 | 6410 | 6410 | 6410 | 6410 | 2 |
| 461 | 20250415 | 110500 | 1636229185 | 6410 | 6410 | 6410 | 6410 | 10 |
| 462 | 20250415 | 110400 | 1636165085 | 6400 | 6400 | 6400 | 6400 | 670 |
| 463 | 20250415 | 110300 | 1631877085 | 6400 | 6400 | 6400 | 6400 | 5 |
| 464 | 20250415 | 110200 | 1631845085 | 6370 | 6380 | 6380 | 6370 | 2364 |
| 465 | 20250415 | 110100 | 1616768765 | 6380 | 6390 | 6400 | 6380 | 3297 |
| 466 | 20250415 | 110000 | 1595725445 | 6380 | 6380 | 6380 | 6380 | 1861 |
| 467 | 20250415 | 105900 | 1583852265 | 6400 | 6390 | 6400 | 6380 | 4101 |
| 468 | 20250415 | 105800 | 1557686865 | 6380 | 6390 | 6390 | 6380 | 324 |
| 469 | 20250415 | 105700 | 1555617505 | 6400 | 6400 | 6400 | 6400 | 379 |
| 470 | 20250415 | 105600 | 1553191905 | 6410 | 6420 | 6430 | 6410 | 309 |
| 471 | 20250415 | 105500 | 1551210565 | 6430 | 6420 | 6430 | 6410 | 542 |
| 472 | 20250415 | 105400 | 1547730845 | 6410 | 6420 | 6420 | 6410 | 98 |
| 473 | 20250415 | 105300 | 1547102355 | 6420 | 6410 | 6420 | 6400 | 411 |
| 474 | 20250415 | 105200 | 1544466535 | 6400 | 6400 | 6400 | 6400 | 1929 |
| 475 | 20250415 | 105100 | 1532120935 | 6410 | 6410 | 6410 | 6400 | 507 |
| 476 | 20250415 | 105000 | 1528876065 | 6410 | 6400 | 6410 | 6400 | 645 |
| 477 | 20250415 | 104900 | 1524748035 | 6400 | 6400 | 6400 | 6400 | 0 |
| 478 | 20250415 | 104800 | 1524748035 | 6400 | 6400 | 6400 | 6400 | 10 |
| 479 | 20250415 | 104700 | 1524684035 | 6380 | 6390 | 6390 | 6380 | 1219 |
| 480 | 20250415 | 104600 | 1516895035 | 6390 | 6390 | 6400 | 6380 | 1193 |
| 481 | 20250415 | 104500 | 1509260415 | 6390 | 6370 | 6400 | 6370 | 4448 |
| 482 | 20250415 | 104400 | 1480887745 | 6350 | 6370 | 6370 | 6350 | 4086 |
| 483 | 20250415 | 104300 | 1454911125 | 6380 | 6380 | 6380 | 6380 | 5 |
| 484 | 20250415 | 104200 | 1454879225 | 6380 | 6370 | 6380 | 6370 | 339 |
| 485 | 20250415 | 104100 | 1452716505 | 6380 | 6390 | 6390 | 6380 | 459 |
| 486 | 20250415 | 104000 | 1449788065 | 6400 | 6380 | 6400 | 6380 | 519 |
| 487 | 20250415 | 103900 | 1446466845 | 6380 | 6380 | 6380 | 6380 | 3026 |
| 488 | 20250415 | 103800 | 1427160965 | 6380 | 6390 | 6390 | 6380 | 211 |
| 489 | 20250415 | 103700 | 1425814255 | 6390 | 6390 | 6390 | 6390 | 60 |
| 490 | 20250415 | 103600 | 1425430855 | 6380 | 6380 | 6380 | 6380 | 11 |
| 491 | 20250415 | 103500 | 1425360675 | 6380 | 6380 | 6380 | 6380 | 176 |
| 492 | 20250415 | 103400 | 1424237795 | 6400 | 6400 | 6400 | 6400 | 8 |
| 493 | 20250415 | 103300 | 1424186595 | 6370 | 6370 | 6370 | 6370 | 14 |
| 494 | 20250415 | 103200 | 1424097415 | 6360 | 6400 | 6410 | 6360 | 2757 |
| 495 | 20250415 | 103100 | 1406502835 | 6410 | 6410 | 6410 | 6400 | 235 |
| 496 | 20250415 | 103000 | 1404997175 | 6400 | 6390 | 6400 | 6370 | 321 |
| 497 | 20250415 | 102900 | 1402946335 | 6400 | 6390 | 6400 | 6380 | 254 |
| 498 | 20250415 | 102800 | 1401321245 | 6400 | 6390 | 6400 | 6390 | 300 |
| 499 | 20250415 | 102700 | 1399401595 | 6360 | 6390 | 6390 | 6360 | 5486 |
| 500 | 20250415 | 102600 | 1364480725 | 6390 | 6390 | 6390 | 6390 | 111 |
| 501 | 20250415 | 102500 | 1363771435 | 6390 | 6390 | 6390 | 6390 | 115 |
| 502 | 20250415 | 102400 | 1363036585 | 6390 | 6390 | 6390 | 6390 | 170 |
| 503 | 20250415 | 102300 | 1361950285 | 6390 | 6410 | 6410 | 6390 | 20 |
| 504 | 20250415 | 102200 | 1361822385 | 6410 | 6380 | 6410 | 6380 | 54 |
| 505 | 20250415 | 102100 | 1361477405 | 6420 | 6420 | 6420 | 6420 | 100 |
| 506 | 20250415 | 102000 | 1360835405 | 6420 | 6400 | 6440 | 6390 | 2182 |
| 507 | 20250415 | 101900 | 1346857445 | 6400 | 6400 | 6400 | 6390 | 896 |
| 508 | 20250415 | 101800 | 1341128255 | 6400 | 6390 | 6400 | 6380 | 1451 |
| 509 | 20250415 | 101700 | 1331854855 | 6390 | 6400 | 6410 | 6390 | 3577 |
| 510 | 20250415 | 101600 | 1308963205 | 6380 | 6360 | 6380 | 6350 | 290 |
| 511 | 20250415 | 101500 | 1307117915 | 6360 | 6360 | 6360 | 6350 | 1440 |
| 512 | 20250415 | 101400 | 1297969975 | 6360 | 6380 | 6380 | 6360 | 836 |
| 513 | 20250415 | 101300 | 1292646595 | 6400 | 6420 | 6420 | 6390 | 724 |
| 514 | 20250415 | 101200 | 1288017685 | 6410 | 6380 | 6410 | 6380 | 3377 |
| 515 | 20250415 | 101100 | 1266423075 | 6370 | 6370 | 6385 | 6370 | 713 |
| 516 | 20250415 | 101000 | 1261874550 | 6380 | 6350 | 6380 | 6350 | 604 |
| 517 | 20250415 | 100900 | 1258029090 | 6350 | 6360 | 6360 | 6350 | 902 |
| 518 | 20250415 | 100800 | 1252301340 | 6360 | 6360 | 6360 | 6360 | 312 |
| 519 | 20250415 | 100700 | 1250317020 | 6360 | 6360 | 6360 | 6360 | 248 |
| 520 | 20250415 | 100600 | 1248739740 | 6360 | 6350 | 6360 | 6350 | 443 |
| 521 | 20250415 | 100500 | 1245925630 | 6340 | 6340 | 6340 | 6340 | 1177 |
| 522 | 20250415 | 100400 | 1238463450 | 6340 | 6340 | 6340 | 6330 | 402 |
| 523 | 20250415 | 100300 | 1235915770 | 6350 | 6330 | 6350 | 6330 | 1018 |
| 524 | 20250415 | 100200 | 1229471570 | 6330 | 6340 | 6340 | 6320 | 1469 |
| 525 | 20250415 | 100100 | 1220178340 | 6330 | 6330 | 6330 | 6330 | 524 |
| 526 | 20250415 | 100000 | 1216861420 | 6330 | 6350 | 6350 | 6330 | 210 |
| 527 | 20250415 | 095900 | 1215532040 | 6360 | 6340 | 6360 | 6330 | 3227 |
| 528 | 20250415 | 095800 | 1195010220 | 6370 | 6370 | 6370 | 6370 | 4 |
| 529 | 20250415 | 095700 | 1194984740 | 6380 | 6330 | 6380 | 6330 | 1233 |
| 530 | 20250415 | 095600 | 1187148100 | 6320 | 6320 | 6320 | 6320 | 49 |
| 531 | 20250415 | 095500 | 1186838420 | 6320 | 6320 | 6320 | 6320 | 101 |
| 532 | 20250415 | 095400 | 1186200100 | 6330 | 6330 | 6330 | 6330 | 1008 |
| 533 | 20250415 | 095300 | 1179819460 | 6330 | 6340 | 6340 | 6330 | 3793 |
| 534 | 20250415 | 095200 | 1155792890 | 6340 | 6330 | 6340 | 6330 | 704 |
| 535 | 20250415 | 095100 | 1151329630 | 6330 | 6340 | 6340 | 6330 | 193 |
| 536 | 20250415 | 095000 | 1150107340 | 6340 | 6360 | 6360 | 6340 | 137 |
| 537 | 20250415 | 094900 | 1149237260 | 6360 | 6350 | 6360 | 6340 | 204 |
| 538 | 20250415 | 094800 | 1147942790 | 6350 | 6330 | 6350 | 6330 | 178 |
| 539 | 20250415 | 094700 | 1146812610 | 6350 | 6350 | 6360 | 6330 | 934 |
| 540 | 20250415 | 094600 | 1140888330 | 6350 | 6340 | 6350 | 6340 | 384 |
| 541 | 20250415 | 094500 | 1138453060 | 6340 | 6340 | 6340 | 6340 | 943 |
| 542 | 20250415 | 094400 | 1132474440 | 6330 | 6330 | 6340 | 6320 | 975 |
| 543 | 20250415 | 094300 | 1126303350 | 6330 | 6330 | 6330 | 6320 | 1117 |
| 544 | 20250415 | 094200 | 1119243560 | 6330 | 6340 | 6350 | 6330 | 1671 |
| 545 | 20250415 | 094100 | 1108659830 | 6340 | 6350 | 6350 | 6340 | 390 |
| 546 | 20250415 | 094000 | 1106184060 | 6350 | 6360 | 6360 | 6350 | 34 |
| 547 | 20250415 | 093900 | 1105967980 | 6360 | 6360 | 6360 | 6340 | 1026 |
| 548 | 20250415 | 093800 | 1099460420 | 6370 | 6360 | 6380 | 6340 | 3042 |
| 549 | 20250415 | 093700 | 1080125470 | 6360 | 6360 | 6360 | 6340 | 130 |
| 550 | 20250415 | 093600 | 1079299110 | 6360 | 6360 | 6360 | 6340 | 384 |
| 551 | 20250415 | 093500 | 1076858970 | 6380 | 6380 | 6380 | 6370 | 557 |
| 552 | 20250415 | 093400 | 1073307600 | 6380 | 6380 | 6380 | 6370 | 611 |
| 553 | 20250415 | 093300 | 1069409500 | 6380 | 6360 | 6380 | 6360 | 912 |
| 554 | 20250415 | 093200 | 1063601170 | 6370 | 6370 | 6370 | 6340 | 811 |
| 555 | 20250415 | 093100 | 1058447100 | 6340 | 6330 | 6360 | 6330 | 1626 |
| 556 | 20250415 | 093000 | 1048118470 | 6330 | 6330 | 6340 | 6320 | 1642 |
| 557 | 20250415 | 092900 | 1037723610 | 6340 | 6330 | 6340 | 6330 | 6734 |
| 558 | 20250415 | 092800 | 995097270 | 6340 | 6360 | 6360 | 6340 | 2045 |
| 559 | 20250415 | 092700 | 982130080 | 6340 | 6340 | 6350 | 6340 | 4831 |
| 560 | 20250415 | 092600 | 951469900 | 6340 | 6350 | 6350 | 6330 | 6928 |
| 561 | 20250415 | 092500 | 907533180 | 6340 | 6330 | 6350 | 6330 | 1838 |
| 562 | 20250415 | 092400 | 895887390 | 6330 | 6320 | 6340 | 6320 | 2723 |
| 563 | 20250415 | 092300 | 878651310 | 6320 | 6330 | 6330 | 6320 | 250 |
| 564 | 20250415 | 092200 | 877071130 | 6330 | 6320 | 6330 | 6310 | 2521 |
| 565 | 20250415 | 092100 | 861145220 | 6320 | 6330 | 6330 | 6310 | 3067 |
| 566 | 20250415 | 092000 | 841762230 | 6330 | 6330 | 6330 | 6310 | 2950 |
| 567 | 20250415 | 091900 | 823108250 | 6340 | 6330 | 6370 | 6330 | 3249 |
| 568 | 20250415 | 091800 | 802499930 | 6330 | 6330 | 6330 | 6310 | 1369 |
| 569 | 20250415 | 091700 | 793848430 | 6330 | 6310 | 6340 | 6300 | 4520 |
| 570 | 20250415 | 091600 | 765261410 | 6310 | 6280 | 6330 | 6270 | 7824 |
| 571 | 20250415 | 091500 | 715973210 | 6270 | 6350 | 6350 | 6270 | 27632 |
| 572 | 20250415 | 091400 | 541541920 | 6350 | 6360 | 6380 | 6350 | 4394 |
| 573 | 20250415 | 091300 | 513624800 | 6370 | 6360 | 6370 | 6360 | 444 |
| 574 | 20250415 | 091200 | 510800040 | 6360 | 6360 | 6380 | 6350 | 1328 |
| 575 | 20250415 | 091100 | 502361030 | 6380 | 6390 | 6390 | 6360 | 3488 |
| 576 | 20250415 | 091000 | 480124590 | 6370 | 6390 | 6390 | 6360 | 612 |
| 577 | 20250415 | 090900 | 476226260 | 6360 | 6360 | 6390 | 6340 | 2046 |
| 578 | 20250415 | 090800 | 463219760 | 6370 | 6330 | 6370 | 6330 | 3389 |
| 579 | 20250415 | 090700 | 441667550 | 6330 | 6360 | 6370 | 6320 | 8658 |
| 580 | 20250415 | 090600 | 386786920 | 6370 | 6390 | 6420 | 6360 | 4726 |
| 581 | 20250415 | 090500 | 356664220 | 6380 | 6390 | 6410 | 6370 | 6279 |
| 582 | 20250415 | 090400 | 316566190 | 6380 | 6400 | 6430 | 6370 | 12672 |
| 583 | 20250415 | 090300 | 235600240 | 6390 | 6490 | 6490 | 6390 | 10000 |
| 584 | 20250415 | 090200 | 171285170 | 6500 | 6460 | 6500 | 6450 | 7060 |
| 585 | 20250415 | 090100 | 125659990 | 6450 | 6500 | 6510 | 6450 | 7657 |
| 586 | 20250415 | 090000 | 76164580 | 6500 | 6600 | 6610 | 6480 | 11620 |