30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 192300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 3 | 20250417 | 192200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20250417 | 192100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20250417 | 192000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20250417 | 191900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20250417 | 191800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20250417 | 191700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20250417 | 191600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20250417 | 191500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20250417 | 191400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20250417 | 191300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20250417 | 191200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20250417 | 191100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20250417 | 191000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20250417 | 190900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20250417 | 190800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20250417 | 190700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20250417 | 190600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20250417 | 190500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20250417 | 190400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20250417 | 190300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20250417 | 190200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20250417 | 190100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20250417 | 190000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20250417 | 185900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20250417 | 185800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20250417 | 185700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20250417 | 185600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20250417 | 185500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20250417 | 185400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20250417 | 185300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 33 | 20250417 | 185200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20250417 | 185100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20250417 | 185000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20250417 | 184900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20250417 | 184800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20250417 | 184700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20250417 | 184600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20250417 | 184500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20250417 | 184400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20250417 | 184300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20250417 | 184200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20250417 | 184100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20250417 | 184000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20250417 | 183900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20250417 | 183800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20250417 | 183700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20250417 | 183600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20250417 | 183500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20250417 | 183400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20250417 | 183300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20250417 | 183200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20250417 | 183100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20250417 | 183000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20250417 | 182900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20250417 | 182800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20250417 | 182700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20250417 | 182600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20250417 | 182500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20250417 | 182400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20250417 | 182300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 63 | 20250417 | 182200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20250417 | 182100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20250417 | 182000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20250417 | 181900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20250417 | 181800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20250417 | 181700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20250417 | 181600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20250417 | 181500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20250417 | 181400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20250417 | 181300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20250417 | 181200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20250417 | 181100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20250417 | 181000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20250417 | 180900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20250417 | 180800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20250417 | 180700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20250417 | 180600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20250417 | 180500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20250417 | 180400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20250417 | 180300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20250417 | 180200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20250417 | 180100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20250417 | 180000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20250417 | 175900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20250417 | 175800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20250417 | 175700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20250417 | 175600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20250417 | 175500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20250417 | 175400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20250417 | 175300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 93 | 20250417 | 175200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20250417 | 175100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20250417 | 175000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20250417 | 174900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20250417 | 174800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20250417 | 174700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20250417 | 174600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20250417 | 174500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20250417 | 174400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20250417 | 174300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20250417 | 174200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20250417 | 174100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20250417 | 174000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20250417 | 173900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20250417 | 173800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20250417 | 173700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20250417 | 173600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20250417 | 173500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20250417 | 173400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20250417 | 173300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20250417 | 173200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20250417 | 173100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20250417 | 173000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20250417 | 172900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20250417 | 172800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20250417 | 172700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20250417 | 172600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20250417 | 172500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20250417 | 172400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20250417 | 172300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 123 | 20250417 | 172200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20250417 | 172100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20250417 | 172000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20250417 | 171900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20250417 | 171800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20250417 | 171700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20250417 | 171600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20250417 | 171500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20250417 | 171400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20250417 | 171300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20250417 | 171200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20250417 | 171100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20250417 | 171000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20250417 | 170900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20250417 | 170800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20250417 | 170700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20250417 | 170600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20250417 | 170500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20250417 | 170400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20250417 | 170300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20250417 | 170200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20250417 | 170100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20250417 | 170000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20250417 | 165900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20250417 | 165800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20250417 | 165700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20250417 | 165600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20250417 | 165500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20250417 | 165400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20250417 | 165300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 153 | 20250417 | 165200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20250417 | 165100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20250417 | 165000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20250417 | 164900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20250417 | 164800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20250417 | 164700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20250417 | 164600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20250417 | 164500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20250417 | 164400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20250417 | 164300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20250417 | 164200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20250417 | 164100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20250417 | 164000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20250417 | 163900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20250417 | 163800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20250417 | 163700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20250417 | 163600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20250417 | 163500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20250417 | 163400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20250417 | 163300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20250417 | 163200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20250417 | 163100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20250417 | 163000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20250417 | 162900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20250417 | 162800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20250417 | 162700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20250417 | 162600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20250417 | 162500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20250417 | 162400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20250417 | 162300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 183 | 20250417 | 162200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20250417 | 162100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20250417 | 162000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20250417 | 161900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20250417 | 161800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20250417 | 161700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20250417 | 161600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20250417 | 161500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20250417 | 161400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20250417 | 161300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20250417 | 161200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20250417 | 161100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20250417 | 161000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20250417 | 160900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20250417 | 160800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20250417 | 160700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20250417 | 160600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20250417 | 160500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20250417 | 160400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20250417 | 160300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20250417 | 160200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20250417 | 160100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20250417 | 160000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20250417 | 155900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20250417 | 155800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20250417 | 155700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20250417 | 155600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20250417 | 155500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20250417 | 155400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20250417 | 155300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 213 | 20250417 | 155200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20250417 | 155100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20250417 | 155000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20250417 | 154900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20250417 | 154800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20250417 | 154700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20250417 | 154600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20250417 | 154500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20250417 | 154400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20250417 | 154300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20250417 | 154200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20250417 | 154100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20250417 | 154000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20250417 | 153900 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20250417 | 153800 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20250417 | 153700 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20250417 | 153600 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20250417 | 153500 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20250417 | 153400 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20250417 | 153300 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20250417 | 153200 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20250417 | 153100 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20250417 | 153000 | 1112420975 | 6440 | 6440 | 6440 | 6440 | 4225 |
| 236 | 20250417 | 152900 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 237 | 20250417 | 152800 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 238 | 20250417 | 152700 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 239 | 20250417 | 152600 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 240 | 20250417 | 152500 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 241 | 20250417 | 152400 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 242 | 20250417 | 152300 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 243 | 20250417 | 152200 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 244 | 20250417 | 152100 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 245 | 20250417 | 152000 | 1085211975 | 6370 | 6370 | 6370 | 6370 | 0 |
| 246 | 20250417 | 151900 | 1085211975 | 6370 | 6370 | 6390 | 6370 | 60 |
| 247 | 20250417 | 151800 | 1084829165 | 6370 | 6380 | 6380 | 6370 | 100 |
| 248 | 20250417 | 151700 | 1084191935 | 6380 | 6390 | 6390 | 6380 | 368 |
| 249 | 20250417 | 151600 | 1081842095 | 6380 | 6380 | 6380 | 6380 | 18 |
| 250 | 20250417 | 151500 | 1081727255 | 6380 | 6380 | 6380 | 6380 | 48 |
| 251 | 20250417 | 151400 | 1081421015 | 6380 | 6380 | 6390 | 6380 | 309 |
| 252 | 20250417 | 151300 | 1079449585 | 6380 | 6400 | 6400 | 6380 | 1063 |
| 253 | 20250417 | 151200 | 1072662905 | 6400 | 6400 | 6400 | 6400 | 144 |
| 254 | 20250417 | 151100 | 1071741305 | 6400 | 6400 | 6400 | 6380 | 188 |
| 255 | 20250417 | 151000 | 1070539105 | 6380 | 6380 | 6380 | 6380 | 0 |
| 256 | 20250417 | 150900 | 1070539105 | 6380 | 6390 | 6390 | 6380 | 384 |
| 257 | 20250417 | 150800 | 1068088025 | 6400 | 6400 | 6400 | 6400 | 80 |
| 258 | 20250417 | 150700 | 1067576025 | 6390 | 6400 | 6400 | 6390 | 546 |
| 259 | 20250417 | 150600 | 1064087075 | 6400 | 6390 | 6400 | 6390 | 1152 |
| 260 | 20250417 | 150500 | 1056724235 | 6390 | 6380 | 6390 | 6380 | 127 |
| 261 | 20250417 | 150400 | 1055912725 | 6380 | 6380 | 6380 | 6380 | 112 |
| 262 | 20250417 | 150300 | 1055198165 | 6380 | 6390 | 6390 | 6380 | 48 |
| 263 | 20250417 | 150200 | 1054891765 | 6380 | 6380 | 6380 | 6380 | 24 |
| 264 | 20250417 | 150100 | 1054738645 | 6380 | 6380 | 6380 | 6380 | 94 |
| 265 | 20250417 | 150000 | 1054138925 | 6370 | 6370 | 6370 | 6370 | 52 |
| 266 | 20250417 | 145900 | 1053807685 | 6370 | 6360 | 6370 | 6360 | 122 |
| 267 | 20250417 | 145800 | 1053031045 | 6360 | 6380 | 6380 | 6360 | 998 |
| 268 | 20250417 | 145700 | 1046673055 | 6380 | 6380 | 6380 | 6380 | 0 |
| 269 | 20250417 | 145600 | 1046673055 | 6380 | 6380 | 6380 | 6380 | 0 |
| 270 | 20250417 | 145500 | 1046673055 | 6380 | 6390 | 6390 | 6380 | 592 |
| 271 | 20250417 | 145400 | 1042895965 | 6390 | 6390 | 6390 | 6390 | 392 |
| 272 | 20250417 | 145300 | 1040391085 | 6390 | 6390 | 6390 | 6390 | 4 |
| 273 | 20250417 | 145200 | 1040365525 | 6400 | 6400 | 6400 | 6400 | 0 |
| 274 | 20250417 | 145100 | 1040365525 | 6400 | 6400 | 6400 | 6400 | 3 |
| 275 | 20250417 | 145000 | 1040346325 | 6400 | 6390 | 6400 | 6390 | 102 |
| 276 | 20250417 | 144900 | 1039694525 | 6390 | 6390 | 6390 | 6390 | 0 |
| 277 | 20250417 | 144800 | 1039694525 | 6390 | 6390 | 6390 | 6390 | 79 |
| 278 | 20250417 | 144700 | 1039189715 | 6390 | 6390 | 6390 | 6390 | 291 |
| 279 | 20250417 | 144600 | 1037330225 | 6390 | 6400 | 6400 | 6390 | 33 |
| 280 | 20250417 | 144500 | 1037119080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 281 | 20250417 | 144400 | 1037119080 | 6400 | 6400 | 6400 | 6400 | 90 |
| 282 | 20250417 | 144300 | 1036543080 | 6400 | 6400 | 6400 | 6400 | 100 |
| 283 | 20250417 | 144200 | 1035903080 | 6400 | 6400 | 6400 | 6400 | 589 |
| 284 | 20250417 | 144100 | 1032133480 | 6390 | 6380 | 6390 | 6380 | 87 |
| 285 | 20250417 | 144000 | 1031577570 | 6380 | 6380 | 6380 | 6380 | 21 |
| 286 | 20250417 | 143900 | 1031443590 | 6390 | 6390 | 6390 | 6390 | 0 |
| 287 | 20250417 | 143800 | 1031443590 | 6390 | 6390 | 6390 | 6390 | 23 |
| 288 | 20250417 | 143700 | 1031296620 | 6370 | 6370 | 6370 | 6370 | 1 |
| 289 | 20250417 | 143600 | 1031290250 | 6370 | 6380 | 6380 | 6370 | 92 |
| 290 | 20250417 | 143500 | 1030703500 | 6380 | 6390 | 6390 | 6380 | 91 |
| 291 | 20250417 | 143400 | 1030122840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 292 | 20250417 | 143300 | 1030122840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 293 | 20250417 | 143200 | 1030122840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20250417 | 143100 | 1030122840 | 6390 | 6390 | 6390 | 6390 | 1 |
| 295 | 20250417 | 143000 | 1030116450 | 6390 | 6400 | 6400 | 6390 | 506 |
| 296 | 20250417 | 142900 | 1026878060 | 6390 | 6390 | 6390 | 6390 | 0 |
| 297 | 20250417 | 142800 | 1026878060 | 6390 | 6390 | 6390 | 6390 | 8 |
| 298 | 20250417 | 142700 | 1026826940 | 6390 | 6390 | 6390 | 6380 | 167 |
| 299 | 20250417 | 142600 | 1025760010 | 6370 | 6370 | 6370 | 6370 | 190 |
| 300 | 20250417 | 142500 | 1024549710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 301 | 20250417 | 142400 | 1024549710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 302 | 20250417 | 142300 | 1024549710 | 6370 | 6370 | 6370 | 6370 | 0 |
| 303 | 20250417 | 142200 | 1024549710 | 6370 | 6370 | 6370 | 6370 | 62 |
| 304 | 20250417 | 142100 | 1024154770 | 6400 | 6400 | 6400 | 6400 | 0 |
| 305 | 20250417 | 142000 | 1024154770 | 6400 | 6390 | 6400 | 6390 | 10 |
| 306 | 20250417 | 141900 | 1024090780 | 6400 | 6400 | 6400 | 6400 | 0 |
| 307 | 20250417 | 141800 | 1024090780 | 6400 | 6390 | 6400 | 6390 | 157 |
| 308 | 20250417 | 141700 | 1023085990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 309 | 20250417 | 141600 | 1023085990 | 6400 | 6370 | 6400 | 6370 | 150 |
| 310 | 20250417 | 141500 | 1022127940 | 6370 | 6370 | 6370 | 6370 | 0 |
| 311 | 20250417 | 141400 | 1022127940 | 6370 | 6370 | 6370 | 6370 | 0 |
| 312 | 20250417 | 141300 | 1022127940 | 6370 | 6370 | 6370 | 6370 | 0 |
| 313 | 20250417 | 141200 | 1022127940 | 6370 | 6370 | 6370 | 6370 | 5 |
| 314 | 20250417 | 141100 | 1022096090 | 6360 | 6360 | 6360 | 6360 | 11 |
| 315 | 20250417 | 141000 | 1022026130 | 6360 | 6370 | 6370 | 6360 | 21 |
| 316 | 20250417 | 140900 | 1021892560 | 6370 | 6370 | 6370 | 6370 | 160 |
| 317 | 20250417 | 140800 | 1020873360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 318 | 20250417 | 140700 | 1020873360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 319 | 20250417 | 140600 | 1020873360 | 6370 | 6360 | 6370 | 6360 | 218 |
| 320 | 20250417 | 140500 | 1019485610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 321 | 20250417 | 140400 | 1019485610 | 6360 | 6360 | 6360 | 6360 | 70 |
| 322 | 20250417 | 140300 | 1019040410 | 6370 | 6370 | 6370 | 6370 | 23 |
| 323 | 20250417 | 140200 | 1018893900 | 6370 | 6370 | 6370 | 6370 | 0 |
| 324 | 20250417 | 140100 | 1018893900 | 6370 | 6360 | 6370 | 6360 | 88 |
| 325 | 20250417 | 140000 | 1018333840 | 6370 | 6370 | 6370 | 6370 | 1 |
| 326 | 20250417 | 135900 | 1018327470 | 6370 | 6380 | 6380 | 6370 | 47 |
| 327 | 20250417 | 135800 | 1018028030 | 6380 | 6375 | 6380 | 6375 | 60 |
| 328 | 20250417 | 135700 | 1017645245 | 6380 | 6380 | 6380 | 6380 | 0 |
| 329 | 20250417 | 135600 | 1017645245 | 6380 | 6380 | 6380 | 6380 | 1 |
| 330 | 20250417 | 135500 | 1017638865 | 6380 | 6380 | 6380 | 6380 | 212 |
| 331 | 20250417 | 135400 | 1016286305 | 6380 | 6380 | 6380 | 6380 | 1 |
| 332 | 20250417 | 135300 | 1016279925 | 6380 | 6380 | 6380 | 6380 | 0 |
| 333 | 20250417 | 135200 | 1016279925 | 6380 | 6380 | 6380 | 6380 | 143 |
| 334 | 20250417 | 135100 | 1015367585 | 6380 | 6380 | 6380 | 6380 | 164 |
| 335 | 20250417 | 135000 | 1014321265 | 6390 | 6390 | 6390 | 6390 | 0 |
| 336 | 20250417 | 134900 | 1014321265 | 6390 | 6390 | 6390 | 6390 | 0 |
| 337 | 20250417 | 134800 | 1014321265 | 6390 | 6390 | 6390 | 6390 | 0 |
| 338 | 20250417 | 134700 | 1014321265 | 6390 | 6390 | 6390 | 6380 | 42 |
| 339 | 20250417 | 134600 | 1014052905 | 6400 | 6390 | 6400 | 6390 | 2 |
| 340 | 20250417 | 134500 | 1014040115 | 6390 | 6390 | 6390 | 6390 | 30 |
| 341 | 20250417 | 134400 | 1013848415 | 6390 | 6390 | 6390 | 6390 | 26 |
| 342 | 20250417 | 134300 | 1013682275 | 6390 | 6390 | 6390 | 6390 | 0 |
| 343 | 20250417 | 134200 | 1013682275 | 6390 | 6390 | 6390 | 6390 | 0 |
| 344 | 20250417 | 134100 | 1013682275 | 6390 | 6380 | 6390 | 6380 | 714 |
| 345 | 20250417 | 134000 | 1009122115 | 6370 | 6370 | 6370 | 6370 | 390 |
| 346 | 20250417 | 133900 | 1006637815 | 6370 | 6370 | 6370 | 6370 | 134 |
| 347 | 20250417 | 133800 | 1005784235 | 6380 | 6380 | 6380 | 6380 | 426 |
| 348 | 20250417 | 133700 | 1003066355 | 6390 | 6390 | 6390 | 6390 | 0 |
| 349 | 20250417 | 133600 | 1003066355 | 6390 | 6400 | 6400 | 6390 | 1372 |
| 350 | 20250417 | 133500 | 994298275 | 6410 | 6410 | 6410 | 6410 | 60 |
| 351 | 20250417 | 133400 | 993913675 | 6420 | 6420 | 6420 | 6420 | 0 |
| 352 | 20250417 | 133300 | 993913675 | 6420 | 6420 | 6420 | 6420 | 50 |
| 353 | 20250417 | 133200 | 993592675 | 6400 | 6400 | 6400 | 6400 | 401 |
| 354 | 20250417 | 133100 | 991026275 | 6420 | 6420 | 6420 | 6420 | 0 |
| 355 | 20250417 | 133000 | 991026275 | 6420 | 6420 | 6420 | 6420 | 0 |
| 356 | 20250417 | 132900 | 991026275 | 6420 | 6420 | 6420 | 6420 | 0 |
| 357 | 20250417 | 132800 | 991026275 | 6420 | 6420 | 6420 | 6420 | 0 |
| 358 | 20250417 | 132700 | 991026275 | 6420 | 6420 | 6420 | 6420 | 45 |
| 359 | 20250417 | 132600 | 990737375 | 6430 | 6410 | 6430 | 6410 | 277 |
| 360 | 20250417 | 132500 | 988961085 | 6400 | 6400 | 6400 | 6400 | 5 |
| 361 | 20250417 | 132400 | 988929085 | 6400 | 6400 | 6400 | 6400 | 15 |
| 362 | 20250417 | 132300 | 988833085 | 6400 | 6400 | 6400 | 6400 | 81 |
| 363 | 20250417 | 132200 | 988314685 | 6400 | 6400 | 6400 | 6400 | 0 |
| 364 | 20250417 | 132100 | 988314685 | 6400 | 6400 | 6400 | 6400 | 137 |
| 365 | 20250417 | 132000 | 987437885 | 6400 | 6420 | 6420 | 6400 | 758 |
| 366 | 20250417 | 131900 | 982586625 | 6420 | 6420 | 6420 | 6420 | 7 |
| 367 | 20250417 | 131800 | 982541685 | 6410 | 6400 | 6415 | 6400 | 360 |
| 368 | 20250417 | 131700 | 980235495 | 6410 | 6430 | 6430 | 6410 | 2281 |
| 369 | 20250417 | 131600 | 965596535 | 6450 | 6450 | 6450 | 6450 | 27 |
| 370 | 20250417 | 131500 | 965422385 | 6450 | 6450 | 6450 | 6450 | 50 |
| 371 | 20250417 | 131400 | 965099885 | 6450 | 6440 | 6450 | 6440 | 51 |
| 372 | 20250417 | 131300 | 964770985 | 6450 | 6450 | 6450 | 6450 | 0 |
| 373 | 20250417 | 131200 | 964770985 | 6450 | 6440 | 6450 | 6440 | 431 |
| 374 | 20250417 | 131100 | 961993785 | 6420 | 6420 | 6420 | 6420 | 155 |
| 375 | 20250417 | 131000 | 960998685 | 6420 | 6420 | 6420 | 6420 | 111 |
| 376 | 20250417 | 130900 | 960286065 | 6420 | 6420 | 6420 | 6420 | 164 |
| 377 | 20250417 | 130800 | 959233185 | 6430 | 6440 | 6440 | 6430 | 41 |
| 378 | 20250417 | 130700 | 958969495 | 6430 | 6430 | 6430 | 6430 | 60 |
| 379 | 20250417 | 130600 | 958583695 | 6430 | 6430 | 6430 | 6430 | 65 |
| 380 | 20250417 | 130500 | 958165745 | 6430 | 6430 | 6430 | 6430 | 1 |
| 381 | 20250417 | 130400 | 958159315 | 6430 | 6430 | 6430 | 6430 | 27 |
| 382 | 20250417 | 130300 | 957985705 | 6440 | 6430 | 6440 | 6430 | 6 |
| 383 | 20250417 | 130200 | 957947075 | 6420 | 6420 | 6420 | 6420 | 12 |
| 384 | 20250417 | 130100 | 957870035 | 6430 | 6430 | 6430 | 6430 | 244 |
| 385 | 20250417 | 130000 | 956301115 | 6430 | 6430 | 6430 | 6430 | 1270 |
| 386 | 20250417 | 125900 | 948135015 | 6430 | 6440 | 6440 | 6430 | 702 |
| 387 | 20250417 | 125800 | 943619645 | 6440 | 6440 | 6440 | 6440 | 19 |
| 388 | 20250417 | 125700 | 943497285 | 6450 | 6450 | 6450 | 6450 | 874 |
| 389 | 20250417 | 125600 | 937859985 | 6440 | 6440 | 6440 | 6440 | 100 |
| 390 | 20250417 | 125500 | 937215985 | 6450 | 6450 | 6450 | 6450 | 100 |
| 391 | 20250417 | 125400 | 936570985 | 6450 | 6460 | 6460 | 6450 | 583 |
| 392 | 20250417 | 125300 | 932805875 | 6460 | 6460 | 6460 | 6460 | 579 |
| 393 | 20250417 | 125200 | 929065535 | 6460 | 6440 | 6460 | 6440 | 460 |
| 394 | 20250417 | 125100 | 926102115 | 6440 | 6440 | 6440 | 6440 | 92 |
| 395 | 20250417 | 125000 | 925509635 | 6440 | 6430 | 6440 | 6420 | 397 |
| 396 | 20250417 | 124900 | 922956925 | 6430 | 6440 | 6440 | 6430 | 367 |
| 397 | 20250417 | 124800 | 920596925 | 6440 | 6440 | 6440 | 6430 | 626 |
| 398 | 20250417 | 124700 | 916568095 | 6440 | 6440 | 6440 | 6440 | 250 |
| 399 | 20250417 | 124600 | 914958095 | 6440 | 6440 | 6450 | 6440 | 216 |
| 400 | 20250417 | 124500 | 913565555 | 6430 | 6470 | 6470 | 6430 | 847 |
| 401 | 20250417 | 124400 | 908111245 | 6470 | 6470 | 6470 | 6470 | 17 |
| 402 | 20250417 | 124300 | 908001255 | 6470 | 6460 | 6470 | 6440 | 1614 |
| 403 | 20250417 | 124200 | 897559345 | 6470 | 6420 | 6480 | 6420 | 7613 |
| 404 | 20250417 | 124100 | 848340035 | 6420 | 6410 | 6420 | 6410 | 122 |
| 405 | 20250417 | 124000 | 847557025 | 6410 | 6400 | 6410 | 6400 | 515 |
| 406 | 20250417 | 123900 | 844259175 | 6410 | 6410 | 6410 | 6410 | 252 |
| 407 | 20250417 | 123800 | 842643855 | 6400 | 6400 | 6400 | 6400 | 330 |
| 408 | 20250417 | 123700 | 840531855 | 6400 | 6400 | 6420 | 6400 | 410 |
| 409 | 20250417 | 123600 | 837906835 | 6400 | 6400 | 6400 | 6400 | 277 |
| 410 | 20250417 | 123500 | 836134035 | 6400 | 6400 | 6400 | 6390 | 241 |
| 411 | 20250417 | 123400 | 834591665 | 6400 | 6420 | 6420 | 6390 | 941 |
| 412 | 20250417 | 123300 | 828567165 | 6420 | 6420 | 6420 | 6420 | 20 |
| 413 | 20250417 | 123200 | 828438765 | 6430 | 6430 | 6430 | 6430 | 711 |
| 414 | 20250417 | 123100 | 823867035 | 6440 | 6390 | 6440 | 6390 | 3034 |
| 415 | 20250417 | 123000 | 804421175 | 6390 | 6385 | 6390 | 6385 | 200 |
| 416 | 20250417 | 122900 | 803143200 | 6380 | 6380 | 6380 | 6380 | 60 |
| 417 | 20250417 | 122800 | 802760400 | 6380 | 6390 | 6400 | 6380 | 569 |
| 418 | 20250417 | 122700 | 799123930 | 6400 | 6400 | 6420 | 6390 | 2611 |
| 419 | 20250417 | 122600 | 782387530 | 6390 | 6370 | 6390 | 6370 | 1167 |
| 420 | 20250417 | 122500 | 774939970 | 6370 | 6380 | 6380 | 6370 | 106 |
| 421 | 20250417 | 122400 | 774264690 | 6380 | 6380 | 6380 | 6380 | 396 |
| 422 | 20250417 | 122300 | 771738210 | 6380 | 6360 | 6380 | 6360 | 106 |
| 423 | 20250417 | 122200 | 771063730 | 6370 | 6360 | 6370 | 6360 | 496 |
| 424 | 20250417 | 122100 | 767906020 | 6380 | 6360 | 6400 | 6360 | 1176 |
| 425 | 20250417 | 122000 | 760404120 | 6360 | 6370 | 6370 | 6360 | 393 |
| 426 | 20250417 | 121900 | 757904520 | 6370 | 6370 | 6370 | 6370 | 13 |
| 427 | 20250417 | 121800 | 757821710 | 6360 | 6360 | 6360 | 6360 | 147 |
| 428 | 20250417 | 121700 | 756886790 | 6360 | 6360 | 6360 | 6340 | 371 |
| 429 | 20250417 | 121600 | 754529840 | 6370 | 6370 | 6370 | 6370 | 0 |
| 430 | 20250417 | 121500 | 754529840 | 6370 | 6370 | 6370 | 6370 | 354 |
| 431 | 20250417 | 121400 | 752274860 | 6370 | 6380 | 6380 | 6370 | 676 |
| 432 | 20250417 | 121300 | 747964240 | 6380 | 6370 | 6380 | 6350 | 2167 |
| 433 | 20250417 | 121200 | 734158500 | 6370 | 6350 | 6380 | 6350 | 2405 |
| 434 | 20250417 | 121100 | 718847880 | 6350 | 6340 | 6350 | 6330 | 2475 |
| 435 | 20250417 | 121000 | 703155210 | 6340 | 6330 | 6340 | 6330 | 2000 |
| 436 | 20250417 | 120900 | 690493210 | 6330 | 6300 | 6330 | 6300 | 738 |
| 437 | 20250417 | 120800 | 685830235 | 6300 | 6310 | 6310 | 6300 | 99 |
| 438 | 20250417 | 120700 | 685205585 | 6300 | 6310 | 6310 | 6300 | 279 |
| 439 | 20250417 | 120600 | 683447095 | 6310 | 6300 | 6310 | 6300 | 275 |
| 440 | 20250417 | 120500 | 681713805 | 6300 | 6310 | 6310 | 6280 | 280 |
| 441 | 20250417 | 120400 | 679951785 | 6320 | 6280 | 6330 | 6270 | 1451 |
| 442 | 20250417 | 120300 | 670791125 | 6280 | 6280 | 6280 | 6280 | 0 |
| 443 | 20250417 | 120200 | 670791125 | 6280 | 6280 | 6280 | 6280 | 0 |
| 444 | 20250417 | 120100 | 670791125 | 6280 | 6270 | 6280 | 6270 | 207 |
| 445 | 20250417 | 120000 | 669491225 | 6270 | 6270 | 6270 | 6270 | 186 |
| 446 | 20250417 | 115900 | 668325005 | 6270 | 6270 | 6270 | 6270 | 161 |
| 447 | 20250417 | 115800 | 667315535 | 6260 | 6260 | 6260 | 6260 | 42 |
| 448 | 20250417 | 115700 | 667052615 | 6260 | 6260 | 6260 | 6260 | 0 |
| 449 | 20250417 | 115600 | 667052615 | 6260 | 6260 | 6260 | 6260 | 20 |
| 450 | 20250417 | 115500 | 666927415 | 6250 | 6250 | 6250 | 6250 | 187 |
| 451 | 20250417 | 115400 | 665758665 | 6240 | 6250 | 6250 | 6240 | 200 |
| 452 | 20250417 | 115300 | 664509165 | 6240 | 6240 | 6240 | 6240 | 52 |
| 453 | 20250417 | 115200 | 664184685 | 6240 | 6250 | 6250 | 6240 | 131 |
| 454 | 20250417 | 115100 | 663367155 | 6240 | 6250 | 6260 | 6240 | 225 |
| 455 | 20250417 | 115000 | 661960905 | 6250 | 6255 | 6255 | 6250 | 150 |
| 456 | 20250417 | 114900 | 661022905 | 6260 | 6260 | 6260 | 6260 | 100 |
| 457 | 20250417 | 114800 | 660396905 | 6260 | 6240 | 6260 | 6240 | 16 |
| 458 | 20250417 | 114700 | 660296945 | 6240 | 6240 | 6240 | 6240 | 1 |
| 459 | 20250417 | 114600 | 660290705 | 6240 | 6230 | 6240 | 6230 | 179 |
| 460 | 20250417 | 114500 | 659175525 | 6220 | 6230 | 6230 | 6220 | 81 |
| 461 | 20250417 | 114400 | 658671225 | 6220 | 6220 | 6220 | 6220 | 100 |
| 462 | 20250417 | 114300 | 658049225 | 6240 | 6240 | 6240 | 6240 | 0 |
| 463 | 20250417 | 114200 | 658049225 | 6240 | 6210 | 6240 | 6210 | 24 |
| 464 | 20250417 | 114100 | 657900155 | 6240 | 6220 | 6240 | 6220 | 508 |
| 465 | 20250417 | 114000 | 654740245 | 6240 | 6240 | 6240 | 6240 | 1 |
| 466 | 20250417 | 113900 | 654734005 | 6220 | 6240 | 6250 | 6220 | 190 |
| 467 | 20250417 | 113800 | 653551205 | 6230 | 6220 | 6230 | 6200 | 1477 |
| 468 | 20250417 | 113700 | 644373595 | 6230 | 6260 | 6260 | 6230 | 1304 |
| 469 | 20250417 | 113600 | 636241265 | 6270 | 6260 | 6270 | 6260 | 119 |
| 470 | 20250417 | 113500 | 635496225 | 6260 | 6260 | 6260 | 6260 | 5 |
| 471 | 20250417 | 113400 | 635464925 | 6260 | 6260 | 6260 | 6260 | 126 |
| 472 | 20250417 | 113300 | 634676165 | 6260 | 6260 | 6260 | 6260 | 0 |
| 473 | 20250417 | 113200 | 634676165 | 6260 | 6250 | 6260 | 6250 | 8 |
| 474 | 20250417 | 113100 | 634626095 | 6250 | 6230 | 6250 | 6230 | 706 |
| 475 | 20250417 | 113000 | 630220535 | 6240 | 6250 | 6250 | 6240 | 495 |
| 476 | 20250417 | 112900 | 627131575 | 6260 | 6250 | 6260 | 6250 | 244 |
| 477 | 20250417 | 112800 | 625606565 | 6260 | 6260 | 6260 | 6260 | 27 |
| 478 | 20250417 | 112700 | 625437545 | 6260 | 6280 | 6280 | 6260 | 652 |
| 479 | 20250417 | 112600 | 621353085 | 6290 | 6280 | 6290 | 6280 | 321 |
| 480 | 20250417 | 112500 | 619337055 | 6280 | 6260 | 6280 | 6260 | 47 |
| 481 | 20250417 | 112400 | 619041975 | 6280 | 6280 | 6280 | 6270 | 524 |
| 482 | 20250417 | 112300 | 615753675 | 6290 | 6280 | 6290 | 6260 | 167 |
| 483 | 20250417 | 112200 | 614706065 | 6280 | 6280 | 6290 | 6260 | 220 |
| 484 | 20250417 | 112100 | 613325985 | 6280 | 6270 | 6280 | 6270 | 320 |
| 485 | 20250417 | 112000 | 611319335 | 6270 | 6270 | 6270 | 6270 | 263 |
| 486 | 20250417 | 111900 | 609670325 | 6270 | 6240 | 6270 | 6240 | 3873 |
| 487 | 20250417 | 111800 | 585460705 | 6240 | 6240 | 6240 | 6240 | 50 |
| 488 | 20250417 | 111700 | 585148705 | 6250 | 6250 | 6250 | 6250 | 50 |
| 489 | 20250417 | 111600 | 584836205 | 6250 | 6240 | 6250 | 6240 | 1716 |
| 490 | 20250417 | 111500 | 574116305 | 6240 | 6240 | 6250 | 6240 | 3476 |
| 491 | 20250417 | 111400 | 552396805 | 6240 | 6240 | 6240 | 6240 | 265 |
| 492 | 20250417 | 111300 | 550743205 | 6240 | 6240 | 6240 | 6240 | 417 |
| 493 | 20250417 | 111200 | 548141125 | 6240 | 6230 | 6240 | 6230 | 1209 |
| 494 | 20250417 | 111100 | 540603055 | 6220 | 6210 | 6220 | 6210 | 781 |
| 495 | 20250417 | 111000 | 535745605 | 6210 | 6210 | 6210 | 6210 | 119 |
| 496 | 20250417 | 110900 | 535006615 | 6210 | 6210 | 6210 | 6210 | 87 |
| 497 | 20250417 | 110800 | 534466345 | 6210 | 6210 | 6210 | 6210 | 102 |
| 498 | 20250417 | 110700 | 533832925 | 6210 | 6190 | 6210 | 6190 | 852 |
| 499 | 20250417 | 110600 | 528550885 | 6200 | 6190 | 6200 | 6190 | 8 |
| 500 | 20250417 | 110500 | 528501305 | 6190 | 6190 | 6190 | 6190 | 0 |
| 501 | 20250417 | 110400 | 528501305 | 6190 | 6190 | 6190 | 6190 | 10 |
| 502 | 20250417 | 110300 | 528439405 | 6190 | 6200 | 6200 | 6190 | 100 |
| 503 | 20250417 | 110200 | 527819415 | 6200 | 6200 | 6200 | 6200 | 117 |
| 504 | 20250417 | 110100 | 527094015 | 6200 | 6200 | 6200 | 6200 | 59 |
| 505 | 20250417 | 110000 | 526728215 | 6180 | 6180 | 6180 | 6180 | 0 |
| 506 | 20250417 | 105900 | 526728215 | 6180 | 6180 | 6180 | 6180 | 1 |
| 507 | 20250417 | 105800 | 526722035 | 6190 | 6190 | 6190 | 6190 | 24 |
| 508 | 20250417 | 105700 | 526573475 | 6170 | 6180 | 6180 | 6170 | 238 |
| 509 | 20250417 | 105600 | 525103475 | 6170 | 6170 | 6170 | 6170 | 4 |
| 510 | 20250417 | 105500 | 525078795 | 6180 | 6180 | 6180 | 6180 | 79 |
| 511 | 20250417 | 105400 | 524590575 | 6170 | 6170 | 6170 | 6170 | 0 |
| 512 | 20250417 | 105300 | 524590575 | 6170 | 6170 | 6170 | 6170 | 0 |
| 513 | 20250417 | 105200 | 524590575 | 6170 | 6170 | 6170 | 6170 | 0 |
| 514 | 20250417 | 105100 | 524590575 | 6170 | 6170 | 6170 | 6170 | 0 |
| 515 | 20250417 | 105000 | 524590575 | 6170 | 6170 | 6170 | 6170 | 11 |
| 516 | 20250417 | 104900 | 524522705 | 6180 | 6180 | 6180 | 6180 | 10 |
| 517 | 20250417 | 104800 | 524460905 | 6170 | 6170 | 6170 | 6170 | 0 |
| 518 | 20250417 | 104700 | 524460905 | 6170 | 6180 | 6180 | 6170 | 100 |
| 519 | 20250417 | 104600 | 523843895 | 6190 | 6180 | 6190 | 6180 | 223 |
| 520 | 20250417 | 104500 | 522465355 | 6170 | 6170 | 6170 | 6170 | 0 |
| 521 | 20250417 | 104400 | 522465355 | 6170 | 6170 | 6170 | 6170 | 0 |
| 522 | 20250417 | 104300 | 522465355 | 6170 | 6180 | 6180 | 6170 | 123 |
| 523 | 20250417 | 104200 | 521706435 | 6170 | 6170 | 6170 | 6170 | 2 |
| 524 | 20250417 | 104100 | 521694095 | 6190 | 6190 | 6190 | 6190 | 0 |
| 525 | 20250417 | 104000 | 521694095 | 6190 | 6190 | 6190 | 6190 | 0 |
| 526 | 20250417 | 103900 | 521694095 | 6190 | 6190 | 6190 | 6190 | 0 |
| 527 | 20250417 | 103800 | 521694095 | 6190 | 6190 | 6190 | 6180 | 106 |
| 528 | 20250417 | 103700 | 521038955 | 6190 | 6190 | 6190 | 6190 | 0 |
| 529 | 20250417 | 103600 | 521038955 | 6190 | 6190 | 6190 | 6190 | 74 |
| 530 | 20250417 | 103500 | 520580895 | 6180 | 6160 | 6180 | 6160 | 194 |
| 531 | 20250417 | 103400 | 519382615 | 6160 | 6170 | 6170 | 6150 | 211 |
| 532 | 20250417 | 103300 | 518083855 | 6150 | 6190 | 6190 | 6150 | 640 |
| 533 | 20250417 | 103200 | 514142555 | 6190 | 6200 | 6200 | 6160 | 67 |
| 534 | 20250417 | 103100 | 513729335 | 6200 | 6190 | 6200 | 6190 | 110 |
| 535 | 20250417 | 103000 | 513047615 | 6190 | 6190 | 6190 | 6190 | 0 |
| 536 | 20250417 | 102900 | 513047615 | 6190 | 6190 | 6190 | 6190 | 3 |
| 537 | 20250417 | 102800 | 513029045 | 6190 | 6200 | 6200 | 6190 | 250 |
| 538 | 20250417 | 102700 | 511480045 | 6200 | 6170 | 6200 | 6160 | 796 |
| 539 | 20250417 | 102600 | 506553995 | 6150 | 6150 | 6150 | 6140 | 1564 |
| 540 | 20250417 | 102500 | 496937805 | 6140 | 6180 | 6180 | 6140 | 2101 |
| 541 | 20250417 | 102400 | 483986045 | 6180 | 6150 | 6180 | 6150 | 71 |
| 542 | 20250417 | 102300 | 483548765 | 6170 | 6160 | 6170 | 6150 | 362 |
| 543 | 20250417 | 102200 | 481317195 | 6170 | 6170 | 6170 | 6170 | 482 |
| 544 | 20250417 | 102100 | 478343255 | 6170 | 6170 | 6170 | 6160 | 147 |
| 545 | 20250417 | 102000 | 477436795 | 6170 | 6180 | 6180 | 6160 | 105 |
| 546 | 20250417 | 101900 | 476789905 | 6180 | 6180 | 6180 | 6180 | 251 |
| 547 | 20250417 | 101800 | 475238725 | 6160 | 6190 | 6190 | 6160 | 880 |
| 548 | 20250417 | 101700 | 469810055 | 6190 | 6180 | 6200 | 6170 | 1027 |
| 549 | 20250417 | 101600 | 463465135 | 6200 | 6190 | 6200 | 6190 | 112 |
| 550 | 20250417 | 101500 | 462771845 | 6180 | 6180 | 6200 | 6170 | 546 |
| 551 | 20250417 | 101400 | 459394165 | 6180 | 6170 | 6180 | 6170 | 18 |
| 552 | 20250417 | 101300 | 459283095 | 6180 | 6180 | 6180 | 6180 | 331 |
| 553 | 20250417 | 101200 | 457237515 | 6180 | 6160 | 6180 | 6160 | 342 |
| 554 | 20250417 | 101100 | 455130735 | 6160 | 6160 | 6160 | 6160 | 537 |
| 555 | 20250417 | 101000 | 451822815 | 6160 | 6160 | 6160 | 6160 | 231 |
| 556 | 20250417 | 100900 | 450399855 | 6160 | 6150 | 6160 | 6140 | 227 |
| 557 | 20250417 | 100800 | 449004035 | 6150 | 6150 | 6150 | 6150 | 26 |
| 558 | 20250417 | 100700 | 448844135 | 6150 | 6150 | 6150 | 6150 | 20 |
| 559 | 20250417 | 100600 | 448721135 | 6150 | 6150 | 6150 | 6150 | 1 |
| 560 | 20250417 | 100500 | 448714985 | 6140 | 6140 | 6140 | 6140 | 740 |
| 561 | 20250417 | 100400 | 444171385 | 6160 | 6150 | 6160 | 6150 | 8 |
| 562 | 20250417 | 100300 | 444122175 | 6140 | 6180 | 6180 | 6140 | 3278 |
| 563 | 20250417 | 100200 | 423937575 | 6170 | 6170 | 6170 | 6170 | 100 |
| 564 | 20250417 | 100100 | 423320575 | 6180 | 6180 | 6190 | 6180 | 13 |
| 565 | 20250417 | 100000 | 423240225 | 6180 | 6190 | 6200 | 6180 | 1011 |
| 566 | 20250417 | 095900 | 416974915 | 6190 | 6190 | 6190 | 6180 | 13 |
| 567 | 20250417 | 095800 | 416894465 | 6190 | 6170 | 6190 | 6170 | 145 |
| 568 | 20250417 | 095700 | 415998915 | 6190 | 6190 | 6190 | 6190 | 25 |
| 569 | 20250417 | 095600 | 415844165 | 6190 | 6190 | 6190 | 6190 | 9 |
| 570 | 20250417 | 095500 | 415788455 | 6190 | 6190 | 6190 | 6190 | 55 |
| 571 | 20250417 | 095400 | 415448005 | 6190 | 6190 | 6190 | 6190 | 0 |
| 572 | 20250417 | 095300 | 415448005 | 6190 | 6140 | 6190 | 6140 | 50 |
| 573 | 20250417 | 095200 | 415140475 | 6150 | 6140 | 6150 | 6130 | 638 |
| 574 | 20250417 | 095100 | 411224455 | 6150 | 6140 | 6150 | 6140 | 35 |
| 575 | 20250417 | 095000 | 411009545 | 6140 | 6170 | 6170 | 6140 | 3412 |
| 576 | 20250417 | 094900 | 390041515 | 6170 | 6170 | 6170 | 6170 | 32 |
| 577 | 20250417 | 094800 | 389844075 | 6180 | 6180 | 6180 | 6170 | 286 |
| 578 | 20250417 | 094700 | 388078895 | 6180 | 6180 | 6180 | 6180 | 334 |
| 579 | 20250417 | 094600 | 386014775 | 6190 | 6190 | 6200 | 6190 | 488 |
| 580 | 20250417 | 094500 | 382994045 | 6200 | 6220 | 6220 | 6190 | 1520 |
| 581 | 20250417 | 094400 | 373574205 | 6200 | 6220 | 6220 | 6200 | 1263 |
| 582 | 20250417 | 094300 | 365727445 | 6240 | 6240 | 6240 | 6230 | 1697 |
| 583 | 20250417 | 094200 | 355140245 | 6240 | 6220 | 6240 | 6220 | 964 |
| 584 | 20250417 | 094100 | 349125855 | 6220 | 6210 | 6240 | 6210 | 710 |
| 585 | 20250417 | 094000 | 344708295 | 6210 | 6200 | 6210 | 6200 | 65 |
| 586 | 20250417 | 093900 | 344305245 | 6210 | 6220 | 6230 | 6200 | 478 |
| 587 | 20250417 | 093800 | 341337325 | 6230 | 6220 | 6230 | 6220 | 101 |
| 588 | 20250417 | 093700 | 340709095 | 6220 | 6220 | 6220 | 6210 | 733 |
| 589 | 20250417 | 093600 | 336151845 | 6220 | 6210 | 6220 | 6190 | 556 |
| 590 | 20250417 | 093500 | 332703165 | 6210 | 6190 | 6210 | 6190 | 1754 |
| 591 | 20250417 | 093400 | 321828985 | 6180 | 6180 | 6200 | 6180 | 4 |
| 592 | 20250417 | 093300 | 321804245 | 6180 | 6170 | 6200 | 6170 | 2191 |
| 593 | 20250417 | 093200 | 308243305 | 6160 | 6160 | 6170 | 6160 | 148 |
| 594 | 20250417 | 093100 | 307331585 | 6160 | 6140 | 6160 | 6140 | 599 |
| 595 | 20250417 | 093000 | 303649225 | 6150 | 6150 | 6150 | 6140 | 634 |
| 596 | 20250417 | 092900 | 299752375 | 6150 | 6150 | 6160 | 6150 | 33 |
| 597 | 20250417 | 092800 | 299549415 | 6160 | 6150 | 6160 | 6150 | 19 |
| 598 | 20250417 | 092700 | 299432535 | 6160 | 6160 | 6160 | 6140 | 627 |
| 599 | 20250417 | 092600 | 295577655 | 6140 | 6160 | 6160 | 6140 | 196 |
| 600 | 20250417 | 092500 | 294373995 | 6160 | 6140 | 6170 | 6140 | 996 |
| 601 | 20250417 | 092400 | 288250295 | 6130 | 6140 | 6140 | 6130 | 636 |
| 602 | 20250417 | 092300 | 284346335 | 6130 | 6140 | 6140 | 6120 | 1609 |
| 603 | 20250417 | 092200 | 274482795 | 6140 | 6140 | 6150 | 6140 | 1107 |
| 604 | 20250417 | 092100 | 267685515 | 6140 | 6150 | 6170 | 6140 | 14975 |
| 605 | 20250417 | 092000 | 175660025 | 6150 | 6160 | 6160 | 6140 | 467 |
| 606 | 20250417 | 091900 | 172785425 | 6160 | 6160 | 6160 | 6150 | 3569 |
| 607 | 20250417 | 091800 | 150808485 | 6160 | 6170 | 6170 | 6160 | 935 |
| 608 | 20250417 | 091700 | 145048535 | 6170 | 6190 | 6200 | 6170 | 757 |
| 609 | 20250417 | 091600 | 140373055 | 6190 | 6200 | 6210 | 6190 | 2023 |
| 610 | 20250417 | 091500 | 127831995 | 6190 | 6200 | 6200 | 6190 | 782 |
| 611 | 20250417 | 091400 | 122987705 | 6200 | 6200 | 6200 | 6200 | 73 |
| 612 | 20250417 | 091300 | 122535105 | 6200 | 6200 | 6200 | 6200 | 23 |
| 613 | 20250417 | 091200 | 122392505 | 6200 | 6160 | 6200 | 6160 | 1141 |
| 614 | 20250417 | 091100 | 115344445 | 6160 | 6160 | 6160 | 6160 | 0 |
| 615 | 20250417 | 091000 | 115344445 | 6160 | 6140 | 6160 | 6130 | 512 |
| 616 | 20250417 | 090900 | 112203035 | 6140 | 6160 | 6190 | 6130 | 3426 |
| 617 | 20250417 | 090800 | 91161860 | 6170 | 6190 | 6200 | 6170 | 1099 |
| 618 | 20250417 | 090700 | 84367600 | 6200 | 6200 | 6200 | 6180 | 749 |
| 619 | 20250417 | 090600 | 79734100 | 6200 | 6210 | 6210 | 6190 | 2009 |
| 620 | 20250417 | 090500 | 67267190 | 6210 | 6210 | 6210 | 6210 | 0 |
| 621 | 20250417 | 090400 | 67267190 | 6210 | 6240 | 6240 | 6200 | 1256 |
| 622 | 20250417 | 090300 | 59454810 | 6240 | 6250 | 6260 | 6220 | 1053 |
| 623 | 20250417 | 090200 | 52869130 | 6270 | 6180 | 6270 | 6170 | 3623 |
| 624 | 20250417 | 090100 | 30339370 | 6210 | 6210 | 6210 | 6180 | 1364 |
| 625 | 20250417 | 090000 | 21874060 | 6220 | 6200 | 6240 | 6170 | 3021 |