29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 3 | 20250404 | 184500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 4 | 20250404 | 184400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 5 | 20250404 | 184300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 6 | 20250404 | 184200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 7 | 20250404 | 184100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 8 | 20250404 | 184000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 9 | 20250404 | 183900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 10 | 20250404 | 183800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 11 | 20250404 | 183700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 12 | 20250404 | 183600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 13 | 20250404 | 183500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 14 | 20250404 | 183400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 15 | 20250404 | 183300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 16 | 20250404 | 183200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 17 | 20250404 | 183100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 18 | 20250404 | 183000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 19 | 20250404 | 182900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 20 | 20250404 | 182800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 21 | 20250404 | 182700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 22 | 20250404 | 182600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 23 | 20250404 | 182500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 24 | 20250404 | 182400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 25 | 20250404 | 182300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 26 | 20250404 | 182200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 27 | 20250404 | 182100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 28 | 20250404 | 182000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 29 | 20250404 | 181900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 30 | 20250404 | 181800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 31 | 20250404 | 181700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 32 | 20250404 | 181600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 33 | 20250404 | 181500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 34 | 20250404 | 181400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 35 | 20250404 | 181300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 36 | 20250404 | 181200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 37 | 20250404 | 181100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 38 | 20250404 | 181000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 39 | 20250404 | 180900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 40 | 20250404 | 180800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 41 | 20250404 | 180700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 42 | 20250404 | 180600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 43 | 20250404 | 180500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 44 | 20250404 | 180400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 45 | 20250404 | 180300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 46 | 20250404 | 180200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 47 | 20250404 | 180100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 48 | 20250404 | 180000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 49 | 20250404 | 175900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 50 | 20250404 | 175800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 51 | 20250404 | 175700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 52 | 20250404 | 175600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 53 | 20250404 | 175500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 54 | 20250404 | 175400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 55 | 20250404 | 175300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 56 | 20250404 | 175200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 57 | 20250404 | 175100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 58 | 20250404 | 175000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 59 | 20250404 | 174900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 60 | 20250404 | 174800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 61 | 20250404 | 174700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 62 | 20250404 | 174600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 63 | 20250404 | 174500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 64 | 20250404 | 174400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 65 | 20250404 | 174300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 66 | 20250404 | 174200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 67 | 20250404 | 174100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 68 | 20250404 | 174000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 69 | 20250404 | 173900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 70 | 20250404 | 173800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 71 | 20250404 | 173700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 72 | 20250404 | 173600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 73 | 20250404 | 173500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 74 | 20250404 | 173400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 75 | 20250404 | 173300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 76 | 20250404 | 173200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 77 | 20250404 | 173100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 78 | 20250404 | 173000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 79 | 20250404 | 172900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 80 | 20250404 | 172800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 81 | 20250404 | 172700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 82 | 20250404 | 172600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 83 | 20250404 | 172500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 84 | 20250404 | 172400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 85 | 20250404 | 172300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 86 | 20250404 | 172200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 87 | 20250404 | 172100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 88 | 20250404 | 172000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 89 | 20250404 | 171900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 90 | 20250404 | 171800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 91 | 20250404 | 171700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 92 | 20250404 | 171600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 93 | 20250404 | 171500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 94 | 20250404 | 171400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 95 | 20250404 | 171300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 96 | 20250404 | 171200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 97 | 20250404 | 171100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 98 | 20250404 | 171000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 99 | 20250404 | 170900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 100 | 20250404 | 170800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 101 | 20250404 | 170700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 102 | 20250404 | 170600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 103 | 20250404 | 170500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 104 | 20250404 | 170400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 105 | 20250404 | 170300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 106 | 20250404 | 170200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 107 | 20250404 | 170100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 108 | 20250404 | 170000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 109 | 20250404 | 165900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 110 | 20250404 | 165800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 111 | 20250404 | 165700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 112 | 20250404 | 165600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 113 | 20250404 | 165500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 114 | 20250404 | 165400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 115 | 20250404 | 165300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 116 | 20250404 | 165200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 117 | 20250404 | 165100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 118 | 20250404 | 165000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 119 | 20250404 | 164900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 120 | 20250404 | 164800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 121 | 20250404 | 164700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 122 | 20250404 | 164600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 123 | 20250404 | 164500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 124 | 20250404 | 164400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 125 | 20250404 | 164300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 126 | 20250404 | 164200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 127 | 20250404 | 164100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 128 | 20250404 | 164000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 129 | 20250404 | 163900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 130 | 20250404 | 163800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 131 | 20250404 | 163700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 132 | 20250404 | 163600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 133 | 20250404 | 163500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 134 | 20250404 | 163400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 135 | 20250404 | 163300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 136 | 20250404 | 163200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 137 | 20250404 | 163100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 138 | 20250404 | 163000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 139 | 20250404 | 162900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 140 | 20250404 | 162800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 141 | 20250404 | 162700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 142 | 20250404 | 162600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 143 | 20250404 | 162500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 144 | 20250404 | 162400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 145 | 20250404 | 162300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 146 | 20250404 | 162200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 147 | 20250404 | 162100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 148 | 20250404 | 162000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 149 | 20250404 | 161900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 150 | 20250404 | 161800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 151 | 20250404 | 161700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 152 | 20250404 | 161600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 153 | 20250404 | 161500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 154 | 20250404 | 161400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 155 | 20250404 | 161300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 156 | 20250404 | 161200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 157 | 20250404 | 161100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 158 | 20250404 | 161000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 159 | 20250404 | 160900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 160 | 20250404 | 160800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 161 | 20250404 | 160700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 162 | 20250404 | 160600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 163 | 20250404 | 160500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 164 | 20250404 | 160400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 165 | 20250404 | 160300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 166 | 20250404 | 160200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 167 | 20250404 | 160100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 168 | 20250404 | 160000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 169 | 20250404 | 155900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 170 | 20250404 | 155800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 171 | 20250404 | 155700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 172 | 20250404 | 155600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 173 | 20250404 | 155500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 174 | 20250404 | 155400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 175 | 20250404 | 155300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 176 | 20250404 | 155200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 177 | 20250404 | 155100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 178 | 20250404 | 155000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 179 | 20250404 | 154900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 180 | 20250404 | 154800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 181 | 20250404 | 154700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 182 | 20250404 | 154600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 183 | 20250404 | 154500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 184 | 20250404 | 154400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 185 | 20250404 | 154300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 186 | 20250404 | 154200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 187 | 20250404 | 154100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 188 | 20250404 | 154000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 189 | 20250404 | 153900 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 190 | 20250404 | 153800 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 191 | 20250404 | 153700 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 192 | 20250404 | 153600 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 193 | 20250404 | 153500 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 194 | 20250404 | 153400 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 195 | 20250404 | 153300 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 196 | 20250404 | 153200 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 197 | 20250404 | 153100 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 0 |
| 198 | 20250404 | 153000 | 2489425030 | 6040 | 6040 | 6040 | 6040 | 3899 |
| 199 | 20250404 | 152900 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 200 | 20250404 | 152800 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 201 | 20250404 | 152700 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 202 | 20250404 | 152600 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 203 | 20250404 | 152500 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 204 | 20250404 | 152400 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 205 | 20250404 | 152300 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 206 | 20250404 | 152200 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 207 | 20250404 | 152100 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 208 | 20250404 | 152000 | 2465875070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 209 | 20250404 | 151900 | 2465875070 | 6020 | 6030 | 6040 | 6020 | 2241 |
| 210 | 20250404 | 151800 | 2452356210 | 6030 | 6080 | 6080 | 6030 | 8651 |
| 211 | 20250404 | 151700 | 2400121250 | 6080 | 6070 | 6080 | 6070 | 603 |
| 212 | 20250404 | 151600 | 2396457580 | 6070 | 6090 | 6090 | 6070 | 2994 |
| 213 | 20250404 | 151500 | 2378279740 | 6090 | 6070 | 6110 | 6070 | 665 |
| 214 | 20250404 | 151400 | 2374232830 | 6090 | 6110 | 6110 | 6090 | 666 |
| 215 | 20250404 | 151300 | 2370170030 | 6110 | 6090 | 6110 | 6070 | 2176 |
| 216 | 20250404 | 151200 | 2356928670 | 6110 | 6100 | 6110 | 6090 | 327 |
| 217 | 20250404 | 151100 | 2354932910 | 6100 | 6100 | 6100 | 6100 | 84 |
| 218 | 20250404 | 151000 | 2354420510 | 6100 | 6130 | 6130 | 6080 | 345 |
| 219 | 20250404 | 150900 | 2352319760 | 6070 | 6140 | 6140 | 6070 | 514 |
| 220 | 20250404 | 150800 | 2349196700 | 6140 | 6090 | 6140 | 6080 | 271 |
| 221 | 20250404 | 150700 | 2347548040 | 6090 | 6100 | 6100 | 6090 | 1211 |
| 222 | 20250404 | 150600 | 2340167750 | 6100 | 6150 | 6150 | 6100 | 130 |
| 223 | 20250404 | 150500 | 2339372500 | 6150 | 6140 | 6150 | 6100 | 416 |
| 224 | 20250404 | 150400 | 2336824160 | 6140 | 6150 | 6150 | 6140 | 4 |
| 225 | 20250404 | 150300 | 2336799570 | 6150 | 6120 | 6150 | 6120 | 360 |
| 226 | 20250404 | 150200 | 2334591410 | 6120 | 6070 | 6120 | 6070 | 266 |
| 227 | 20250404 | 150100 | 2332965760 | 6100 | 6070 | 6100 | 6070 | 29 |
| 228 | 20250404 | 150000 | 2332789100 | 6120 | 6070 | 6130 | 6070 | 84 |
| 229 | 20250404 | 145900 | 2332275430 | 6070 | 6080 | 6080 | 6070 | 397 |
| 230 | 20250404 | 145800 | 2329865230 | 6150 | 6080 | 6150 | 6070 | 188 |
| 231 | 20250404 | 145700 | 2328720660 | 6080 | 6180 | 6180 | 6080 | 938 |
| 232 | 20250404 | 145600 | 2322968530 | 6180 | 6180 | 6180 | 6180 | 0 |
| 233 | 20250404 | 145500 | 2322968530 | 6180 | 6150 | 6180 | 6150 | 554 |
| 234 | 20250404 | 145400 | 2319556240 | 6150 | 6180 | 6190 | 6150 | 1301 |
| 235 | 20250404 | 145300 | 2311529070 | 6170 | 6180 | 6200 | 6170 | 4056 |
| 236 | 20250404 | 145200 | 2286417810 | 6180 | 6170 | 6180 | 6170 | 293 |
| 237 | 20250404 | 145100 | 2284608070 | 6180 | 6180 | 6180 | 6180 | 0 |
| 238 | 20250404 | 145000 | 2284608070 | 6180 | 6130 | 6180 | 6130 | 1405 |
| 239 | 20250404 | 144900 | 2275928670 | 6100 | 6140 | 6170 | 6100 | 1990 |
| 240 | 20250404 | 144800 | 2263689990 | 6150 | 6140 | 6150 | 6140 | 588 |
| 241 | 20250404 | 144700 | 2260076630 | 6140 | 6130 | 6140 | 6130 | 573 |
| 242 | 20250404 | 144600 | 2256559090 | 6130 | 6130 | 6130 | 6130 | 92 |
| 243 | 20250404 | 144500 | 2255995130 | 6140 | 6130 | 6140 | 6130 | 1032 |
| 244 | 20250404 | 144400 | 2249661150 | 6120 | 6110 | 6120 | 6110 | 252 |
| 245 | 20250404 | 144300 | 2248119290 | 6110 | 6100 | 6110 | 6100 | 7 |
| 246 | 20250404 | 144200 | 2248076570 | 6080 | 6070 | 6100 | 6060 | 547 |
| 247 | 20250404 | 144100 | 2244751900 | 6060 | 6100 | 6100 | 6060 | 258 |
| 248 | 20250404 | 144000 | 2243178300 | 6100 | 6120 | 6140 | 6100 | 160 |
| 249 | 20250404 | 143900 | 2242200500 | 6140 | 6120 | 6140 | 6120 | 2914 |
| 250 | 20250404 | 143800 | 2224347380 | 6120 | 6120 | 6120 | 6120 | 531 |
| 251 | 20250404 | 143700 | 2221097660 | 6100 | 6090 | 6100 | 6090 | 571 |
| 252 | 20250404 | 143600 | 2217614690 | 6090 | 6080 | 6090 | 6070 | 251 |
| 253 | 20250404 | 143500 | 2216090260 | 6070 | 6070 | 6070 | 6070 | 2 |
| 254 | 20250404 | 143400 | 2216078120 | 6060 | 6070 | 6070 | 6060 | 2 |
| 255 | 20250404 | 143300 | 2216065990 | 6060 | 6060 | 6100 | 6060 | 201 |
| 256 | 20250404 | 143200 | 2214843650 | 6100 | 6100 | 6100 | 6100 | 2 |
| 257 | 20250404 | 143100 | 2214831450 | 6120 | 6120 | 6120 | 6120 | 0 |
| 258 | 20250404 | 143000 | 2214831450 | 6120 | 6090 | 6120 | 6090 | 50 |
| 259 | 20250404 | 142900 | 2214525480 | 6050 | 6090 | 6090 | 6050 | 430 |
| 260 | 20250404 | 142800 | 2211922240 | 6130 | 6130 | 6130 | 6130 | 18 |
| 261 | 20250404 | 142700 | 2211811900 | 6050 | 6050 | 6050 | 6050 | 26 |
| 262 | 20250404 | 142600 | 2211654600 | 6050 | 6050 | 6050 | 6045 | 561 |
| 263 | 20250404 | 142500 | 2208260655 | 6050 | 6090 | 6090 | 6050 | 241 |
| 264 | 20250404 | 142400 | 2206802525 | 6050 | 6060 | 6060 | 6050 | 414 |
| 265 | 20250404 | 142300 | 2204297685 | 6050 | 6070 | 6130 | 6050 | 1818 |
| 266 | 20250404 | 142200 | 2193261825 | 6090 | 6100 | 6100 | 6090 | 293 |
| 267 | 20250404 | 142100 | 2191477415 | 6130 | 6110 | 6130 | 6090 | 13 |
| 268 | 20250404 | 142000 | 2191398175 | 6130 | 6150 | 6150 | 6130 | 261 |
| 269 | 20250404 | 141900 | 2189795115 | 6150 | 6150 | 6160 | 6150 | 513 |
| 270 | 20250404 | 141800 | 2186640105 | 6150 | 6150 | 6160 | 6150 | 1299 |
| 271 | 20250404 | 141700 | 2178643315 | 6150 | 6110 | 6150 | 6110 | 2344 |
| 272 | 20250404 | 141600 | 2164276035 | 6080 | 6100 | 6100 | 6060 | 301 |
| 273 | 20250404 | 141500 | 2162443975 | 6080 | 6000 | 6080 | 6000 | 777 |
| 274 | 20250404 | 141400 | 2157737045 | 6030 | 6030 | 6030 | 6000 | 372 |
| 275 | 20250404 | 141300 | 2155493915 | 6000 | 6000 | 6000 | 6000 | 20 |
| 276 | 20250404 | 141200 | 2155373915 | 5990 | 6030 | 6030 | 5990 | 214 |
| 277 | 20250404 | 141100 | 2154083535 | 6030 | 6000 | 6030 | 5950 | 407 |
| 278 | 20250404 | 141000 | 2151651015 | 6020 | 6020 | 6020 | 6020 | 1 |
| 279 | 20250404 | 140900 | 2151644995 | 6000 | 6000 | 6000 | 6000 | 313 |
| 280 | 20250404 | 140800 | 2149766995 | 5940 | 5970 | 5990 | 5940 | 353 |
| 281 | 20250404 | 140700 | 2147657355 | 5930 | 5980 | 5980 | 5930 | 123 |
| 282 | 20250404 | 140600 | 2146926095 | 5980 | 5980 | 5980 | 5980 | 304 |
| 283 | 20250404 | 140500 | 2145108175 | 5940 | 5950 | 5950 | 5940 | 310 |
| 284 | 20250404 | 140400 | 2143266565 | 5950 | 5980 | 5980 | 5940 | 686 |
| 285 | 20250404 | 140300 | 2139178445 | 5980 | 6030 | 6030 | 5980 | 1699 |
| 286 | 20250404 | 140200 | 2129001325 | 6030 | 5990 | 6030 | 5980 | 126 |
| 287 | 20250404 | 140100 | 2128247615 | 5990 | 6040 | 6040 | 5990 | 693 |
| 288 | 20250404 | 140000 | 2124089785 | 6040 | 6050 | 6050 | 6040 | 521 |
| 289 | 20250404 | 135900 | 2120940305 | 6050 | 6140 | 6140 | 6050 | 1399 |
| 290 | 20250404 | 135800 | 2112397775 | 6150 | 6150 | 6150 | 6150 | 1248 |
| 291 | 20250404 | 135700 | 2104722575 | 6150 | 6090 | 6160 | 6090 | 1036 |
| 292 | 20250404 | 135600 | 2098406905 | 6080 | 6090 | 6170 | 6080 | 31 |
| 293 | 20250404 | 135500 | 2098216495 | 6170 | 6150 | 6170 | 6090 | 2941 |
| 294 | 20250404 | 135400 | 2080131285 | 6170 | 6150 | 6170 | 6140 | 3044 |
| 295 | 20250404 | 135300 | 2061380435 | 6150 | 6150 | 6150 | 6150 | 34 |
| 296 | 20250404 | 135200 | 2061171335 | 6120 | 6070 | 6150 | 6070 | 4016 |
| 297 | 20250404 | 135100 | 2036629865 | 6050 | 6030 | 6070 | 6030 | 635 |
| 298 | 20250404 | 135000 | 2032798495 | 6050 | 6050 | 6070 | 6050 | 605 |
| 299 | 20250404 | 134900 | 2029137655 | 6050 | 6050 | 6050 | 6050 | 525 |
| 300 | 20250404 | 134800 | 2025961405 | 6050 | 6050 | 6060 | 6050 | 551 |
| 301 | 20250404 | 134700 | 2022622915 | 6040 | 5980 | 6040 | 5980 | 562 |
| 302 | 20250404 | 134600 | 2019249355 | 5980 | 5980 | 5980 | 5980 | 23 |
| 303 | 20250404 | 134500 | 2019111815 | 5980 | 5970 | 5980 | 5970 | 262 |
| 304 | 20250404 | 134400 | 2017545305 | 5970 | 5960 | 5970 | 5960 | 514 |
| 305 | 20250404 | 134300 | 2014481855 | 5940 | 5940 | 5960 | 5940 | 36 |
| 306 | 20250404 | 134200 | 2014267995 | 5940 | 5940 | 5940 | 5940 | 150 |
| 307 | 20250404 | 134100 | 2013376995 | 5960 | 5960 | 5960 | 5960 | 13 |
| 308 | 20250404 | 134000 | 2013299515 | 5970 | 5970 | 5970 | 5970 | 0 |
| 309 | 20250404 | 133900 | 2013299515 | 5970 | 5920 | 5970 | 5920 | 232 |
| 310 | 20250404 | 133800 | 2011926025 | 5970 | 5980 | 5980 | 5910 | 35 |
| 311 | 20250404 | 133700 | 2011716945 | 5990 | 5930 | 5990 | 5910 | 249 |
| 312 | 20250404 | 133600 | 2010240275 | 5940 | 5940 | 5940 | 5940 | 84 |
| 313 | 20250404 | 133500 | 2009741315 | 5940 | 5900 | 5940 | 5900 | 859 |
| 314 | 20250404 | 133400 | 2004666955 | 5860 | 5900 | 5900 | 5860 | 4 |
| 315 | 20250404 | 133300 | 2004643435 | 5870 | 5900 | 5900 | 5850 | 940 |
| 316 | 20250404 | 133200 | 1999128635 | 5880 | 5900 | 5900 | 5880 | 279 |
| 317 | 20250404 | 133100 | 1997488095 | 5880 | 5900 | 5900 | 5880 | 1523 |
| 318 | 20250404 | 133000 | 1988526395 | 5900 | 5900 | 5910 | 5900 | 115 |
| 319 | 20250404 | 132900 | 1987847035 | 5900 | 5900 | 5900 | 5900 | 276 |
| 320 | 20250404 | 132800 | 1986218635 | 5900 | 5840 | 5900 | 5840 | 621 |
| 321 | 20250404 | 132700 | 1982591035 | 5810 | 5810 | 5810 | 5810 | 424 |
| 322 | 20250404 | 132600 | 1980127595 | 5800 | 5840 | 5840 | 5780 | 628 |
| 323 | 20250404 | 132500 | 1976485105 | 5820 | 5850 | 5850 | 5810 | 1105 |
| 324 | 20250404 | 132400 | 1970040515 | 5850 | 5900 | 5900 | 5760 | 2058 |
| 325 | 20250404 | 132300 | 1958076965 | 5910 | 5950 | 5980 | 5910 | 542 |
| 326 | 20250404 | 132200 | 1954856115 | 5940 | 5940 | 5940 | 5940 | 0 |
| 327 | 20250404 | 132100 | 1954856115 | 5940 | 5950 | 5950 | 5940 | 73 |
| 328 | 20250404 | 132000 | 1954421935 | 5960 | 5940 | 5960 | 5940 | 889 |
| 329 | 20250404 | 131900 | 1949123515 | 5940 | 5910 | 5940 | 5890 | 1524 |
| 330 | 20250404 | 131800 | 1940120825 | 5910 | 6020 | 6020 | 5910 | 2926 |
| 331 | 20250404 | 131700 | 1922713625 | 6070 | 6110 | 6150 | 5990 | 7547 |
| 332 | 20250404 | 131600 | 1876638025 | 6110 | 6170 | 6170 | 6050 | 13946 |
| 333 | 20250404 | 131500 | 1791034525 | 6170 | 5980 | 6170 | 5980 | 14079 |
| 334 | 20250404 | 131400 | 1705683325 | 5980 | 5960 | 5980 | 5950 | 796 |
| 335 | 20250404 | 131300 | 1700928985 | 5960 | 5920 | 5960 | 5900 | 3245 |
| 336 | 20250404 | 131200 | 1681691475 | 5920 | 5920 | 5920 | 5920 | 146 |
| 337 | 20250404 | 131100 | 1680827155 | 5920 | 5920 | 5920 | 5920 | 0 |
| 338 | 20250404 | 131000 | 1680827155 | 5920 | 5890 | 5920 | 5870 | 2860 |
| 339 | 20250404 | 130900 | 1663927405 | 5880 | 5860 | 5880 | 5860 | 2039 |
| 340 | 20250404 | 130800 | 1651956025 | 5860 | 5850 | 5860 | 5840 | 314 |
| 341 | 20250404 | 130700 | 1650116225 | 5850 | 5810 | 5850 | 5810 | 40 |
| 342 | 20250404 | 130600 | 1649883055 | 5850 | 5850 | 5860 | 5810 | 458 |
| 343 | 20250404 | 130500 | 1647200225 | 5860 | 5750 | 5860 | 5750 | 2479 |
| 344 | 20250404 | 130400 | 1632722855 | 5730 | 5730 | 5730 | 5730 | 0 |
| 345 | 20250404 | 130300 | 1632722855 | 5730 | 5730 | 5740 | 5730 | 15 |
| 346 | 20250404 | 130200 | 1632636785 | 5720 | 5720 | 5720 | 5720 | 5 |
| 347 | 20250404 | 130100 | 1632608185 | 5720 | 5720 | 5720 | 5720 | 1 |
| 348 | 20250404 | 130000 | 1632602465 | 5740 | 5740 | 5740 | 5740 | 190 |
| 349 | 20250404 | 125900 | 1631511865 | 5720 | 5720 | 5720 | 5720 | 1 |
| 350 | 20250404 | 125800 | 1631506145 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20250404 | 125700 | 1631506145 | 5720 | 5720 | 5720 | 5720 | 0 |
| 352 | 20250404 | 125600 | 1631506145 | 5720 | 5730 | 5730 | 5720 | 511 |
| 353 | 20250404 | 125500 | 1628578245 | 5730 | 5730 | 5730 | 5730 | 0 |
| 354 | 20250404 | 125400 | 1628578245 | 5730 | 5730 | 5730 | 5730 | 0 |
| 355 | 20250404 | 125300 | 1628578245 | 5730 | 5730 | 5730 | 5730 | 0 |
| 356 | 20250404 | 125200 | 1628578245 | 5730 | 5700 | 5730 | 5700 | 11 |
| 357 | 20250404 | 125100 | 1628515245 | 5700 | 5700 | 5700 | 5700 | 0 |
| 358 | 20250404 | 125000 | 1628515245 | 5700 | 5720 | 5720 | 5700 | 876 |
| 359 | 20250404 | 124900 | 1623510585 | 5730 | 5730 | 5730 | 5730 | 474 |
| 360 | 20250404 | 124800 | 1620794565 | 5730 | 5730 | 5730 | 5730 | 26 |
| 361 | 20250404 | 124700 | 1620645585 | 5725 | 5725 | 5725 | 5725 | 0 |
| 362 | 20250404 | 124600 | 1620645585 | 5725 | 5725 | 5725 | 5725 | 0 |
| 363 | 20250404 | 124500 | 1620645585 | 5725 | 5725 | 5725 | 5725 | 26 |
| 364 | 20250404 | 124400 | 1620496735 | 5730 | 5730 | 5730 | 5730 | 235 |
| 365 | 20250404 | 124300 | 1619150185 | 5755 | 5755 | 5755 | 5755 | 0 |
| 366 | 20250404 | 124200 | 1619150185 | 5755 | 5755 | 5755 | 5755 | 1 |
| 367 | 20250404 | 124100 | 1619144430 | 5755 | 5755 | 5755 | 5755 | 1 |
| 368 | 20250404 | 124000 | 1619138675 | 5750 | 5750 | 5750 | 5750 | 200 |
| 369 | 20250404 | 123900 | 1617988675 | 5790 | 5790 | 5790 | 5790 | 1 |
| 370 | 20250404 | 123800 | 1617982885 | 5790 | 5790 | 5790 | 5790 | 1 |
| 371 | 20250404 | 123700 | 1617977095 | 5800 | 5800 | 5800 | 5800 | 0 |
| 372 | 20250404 | 123600 | 1617977095 | 5800 | 5800 | 5800 | 5800 | 198 |
| 373 | 20250404 | 123500 | 1616828695 | 5800 | 5750 | 5800 | 5750 | 604 |
| 374 | 20250404 | 123400 | 1613342125 | 5730 | 5730 | 5730 | 5730 | 0 |
| 375 | 20250404 | 123300 | 1613342125 | 5730 | 5730 | 5730 | 5730 | 0 |
| 376 | 20250404 | 123200 | 1613342125 | 5730 | 5730 | 5730 | 5730 | 0 |
| 377 | 20250404 | 123100 | 1613342125 | 5730 | 5760 | 5760 | 5730 | 258 |
| 378 | 20250404 | 123000 | 1611858235 | 5760 | 5760 | 5760 | 5760 | 1 |
| 379 | 20250404 | 122900 | 1611852475 | 5730 | 5730 | 5730 | 5730 | 73 |
| 380 | 20250404 | 122800 | 1611434185 | 5730 | 5740 | 5740 | 5730 | 17 |
| 381 | 20250404 | 122700 | 1611336715 | 5740 | 5740 | 5740 | 5740 | 20 |
| 382 | 20250404 | 122600 | 1611221915 | 5740 | 5750 | 5750 | 5740 | 292 |
| 383 | 20250404 | 122500 | 1609542925 | 5750 | 5770 | 5780 | 5750 | 52 |
| 384 | 20250404 | 122400 | 1609243345 | 5780 | 5780 | 5780 | 5780 | 0 |
| 385 | 20250404 | 122300 | 1609243345 | 5780 | 5760 | 5780 | 5740 | 610 |
| 386 | 20250404 | 122200 | 1605723955 | 5760 | 5760 | 5770 | 5760 | 53 |
| 387 | 20250404 | 122100 | 1605418235 | 5790 | 5800 | 5800 | 5760 | 5 |
| 388 | 20250404 | 122000 | 1605389335 | 5800 | 5800 | 5800 | 5800 | 10 |
| 389 | 20250404 | 121900 | 1605331335 | 5800 | 5800 | 5800 | 5800 | 2 |
| 390 | 20250404 | 121800 | 1605319735 | 5760 | 5800 | 5800 | 5760 | 958 |
| 391 | 20250404 | 121700 | 1599776775 | 5840 | 5860 | 5860 | 5840 | 151 |
| 392 | 20250404 | 121600 | 1598893235 | 5860 | 5860 | 5880 | 5860 | 1181 |
| 393 | 20250404 | 121500 | 1591955445 | 5860 | 5860 | 5860 | 5860 | 0 |
| 394 | 20250404 | 121400 | 1591955445 | 5860 | 5780 | 5860 | 5770 | 2165 |
| 395 | 20250404 | 121300 | 1579388235 | 5750 | 5820 | 5820 | 5740 | 766 |
| 396 | 20250404 | 121200 | 1574965145 | 5820 | 5820 | 5820 | 5790 | 516 |
| 397 | 20250404 | 121100 | 1571965265 | 5830 | 5850 | 5870 | 5830 | 859 |
| 398 | 20250404 | 121000 | 1566936885 | 5870 | 5820 | 5870 | 5820 | 1064 |
| 399 | 20250404 | 120900 | 1560736505 | 5870 | 5860 | 5870 | 5860 | 1193 |
| 400 | 20250404 | 120800 | 1553735885 | 5850 | 5820 | 5870 | 5820 | 1488 |
| 401 | 20250404 | 120700 | 1545030785 | 5840 | 5790 | 5840 | 5790 | 1483 |
| 402 | 20250404 | 120600 | 1536399415 | 5780 | 5740 | 5780 | 5740 | 92 |
| 403 | 20250404 | 120500 | 1535867875 | 5730 | 5730 | 5730 | 5730 | 5 |
| 404 | 20250404 | 120400 | 1535839225 | 5730 | 5730 | 5730 | 5730 | 0 |
| 405 | 20250404 | 120300 | 1535839225 | 5730 | 5720 | 5730 | 5720 | 8 |
| 406 | 20250404 | 120200 | 1535793405 | 5710 | 5770 | 5770 | 5710 | 38 |
| 407 | 20250404 | 120100 | 1535574505 | 5710 | 5670 | 5710 | 5670 | 1563 |
| 408 | 20250404 | 120000 | 1526671975 | 5670 | 5610 | 5690 | 5610 | 3037 |
| 409 | 20250404 | 115900 | 1509404405 | 5600 | 5600 | 5600 | 5600 | 0 |
| 410 | 20250404 | 115800 | 1509404405 | 5600 | 5600 | 5600 | 5600 | 0 |
| 411 | 20250404 | 115700 | 1509404405 | 5600 | 5590 | 5600 | 5590 | 187 |
| 412 | 20250404 | 115600 | 1508358575 | 5600 | 5600 | 5600 | 5600 | 0 |
| 413 | 20250404 | 115500 | 1508358575 | 5600 | 5600 | 5600 | 5600 | 100 |
| 414 | 20250404 | 115400 | 1507798575 | 5610 | 5600 | 5610 | 5600 | 274 |
| 415 | 20250404 | 115300 | 1506264105 | 5610 | 5610 | 5610 | 5610 | 185 |
| 416 | 20250404 | 115200 | 1505226255 | 5620 | 5620 | 5620 | 5620 | 0 |
| 417 | 20250404 | 115100 | 1505226255 | 5620 | 5620 | 5620 | 5620 | 81 |
| 418 | 20250404 | 115000 | 1504771035 | 5620 | 5640 | 5640 | 5620 | 151 |
| 419 | 20250404 | 114900 | 1503920825 | 5640 | 5680 | 5680 | 5640 | 241 |
| 420 | 20250404 | 114800 | 1502560045 | 5680 | 5680 | 5680 | 5680 | 0 |
| 421 | 20250404 | 114700 | 1502560045 | 5680 | 5660 | 5680 | 5660 | 9 |
| 422 | 20250404 | 114600 | 1502509005 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20250404 | 114500 | 1502509005 | 5640 | 5640 | 5640 | 5640 | 19 |
| 424 | 20250404 | 114400 | 1502401845 | 5690 | 5650 | 5690 | 5610 | 493 |
| 425 | 20250404 | 114300 | 1499616015 | 5680 | 5670 | 5680 | 5670 | 70 |
| 426 | 20250404 | 114200 | 1499218505 | 5680 | 5650 | 5680 | 5650 | 246 |
| 427 | 20250404 | 114100 | 1497822605 | 5640 | 5650 | 5650 | 5640 | 14 |
| 428 | 20250404 | 114000 | 1497743605 | 5640 | 5650 | 5650 | 5640 | 34 |
| 429 | 20250404 | 113900 | 1497551615 | 5650 | 5650 | 5650 | 5650 | 0 |
| 430 | 20250404 | 113800 | 1497551615 | 5650 | 5680 | 5680 | 5650 | 275 |
| 431 | 20250404 | 113700 | 1495991205 | 5640 | 5610 | 5650 | 5610 | 202 |
| 432 | 20250404 | 113600 | 1494851645 | 5600 | 5600 | 5680 | 5590 | 785 |
| 433 | 20250404 | 113500 | 1490422935 | 5590 | 5590 | 5590 | 5590 | 0 |
| 434 | 20250404 | 113400 | 1490422935 | 5590 | 5580 | 5590 | 5580 | 222 |
| 435 | 20250404 | 113300 | 1489182375 | 5560 | 5580 | 5580 | 5550 | 1748 |
| 436 | 20250404 | 113200 | 1479458665 | 5580 | 5580 | 5580 | 5580 | 625 |
| 437 | 20250404 | 113100 | 1475971165 | 5580 | 5610 | 5610 | 5580 | 439 |
| 438 | 20250404 | 113000 | 1473514435 | 5610 | 5610 | 5610 | 5610 | 141 |
| 439 | 20250404 | 112900 | 1472723425 | 5610 | 5650 | 5650 | 5610 | 489 |
| 440 | 20250404 | 112800 | 1469974195 | 5650 | 5710 | 5710 | 5650 | 2141 |
| 441 | 20250404 | 112700 | 1457845655 | 5740 | 5740 | 5740 | 5710 | 899 |
| 442 | 20250404 | 112600 | 1452689625 | 5740 | 5790 | 5790 | 5740 | 311 |
| 443 | 20250404 | 112500 | 1450889485 | 5800 | 5860 | 5860 | 5690 | 2537 |
| 444 | 20250404 | 112400 | 1436300955 | 5860 | 5870 | 5870 | 5780 | 1200 |
| 445 | 20250404 | 112300 | 1429354315 | 5760 | 5780 | 5880 | 5760 | 3652 |
| 446 | 20250404 | 112200 | 1407962475 | 5780 | 5670 | 5780 | 5670 | 299 |
| 447 | 20250404 | 112100 | 1406250345 | 5650 | 5710 | 5720 | 5650 | 277 |
| 448 | 20250404 | 112000 | 1404671895 | 5650 | 5650 | 5650 | 5650 | 131 |
| 449 | 20250404 | 111900 | 1403931745 | 5650 | 5690 | 5690 | 5650 | 612 |
| 450 | 20250404 | 111800 | 1400454145 | 5700 | 5740 | 5750 | 5700 | 2081 |
| 451 | 20250404 | 111700 | 1388520015 | 5730 | 5740 | 5740 | 5730 | 174 |
| 452 | 20250404 | 111600 | 1387521895 | 5750 | 5700 | 5750 | 5700 | 1232 |
| 453 | 20250404 | 111500 | 1380450035 | 5710 | 5680 | 5710 | 5680 | 434 |
| 454 | 20250404 | 111400 | 1377981155 | 5675 | 5700 | 5700 | 5675 | 1165 |
| 455 | 20250404 | 111300 | 1371356880 | 5700 | 5640 | 5700 | 5640 | 458 |
| 456 | 20250404 | 111200 | 1368753140 | 5640 | 5630 | 5640 | 5620 | 627 |
| 457 | 20250404 | 111100 | 1365227980 | 5620 | 5620 | 5620 | 5620 | 0 |
| 458 | 20250404 | 111000 | 1365227980 | 5620 | 5670 | 5670 | 5620 | 621 |
| 459 | 20250404 | 110900 | 1361721860 | 5590 | 5640 | 5640 | 5580 | 916 |
| 460 | 20250404 | 110800 | 1356580820 | 5630 | 5610 | 5650 | 5610 | 993 |
| 461 | 20250404 | 110700 | 1350995850 | 5610 | 5620 | 5620 | 5610 | 502 |
| 462 | 20250404 | 110600 | 1348174620 | 5620 | 5650 | 5650 | 5580 | 1389 |
| 463 | 20250404 | 110500 | 1340375990 | 5640 | 5650 | 5650 | 5640 | 505 |
| 464 | 20250404 | 110400 | 1337522950 | 5650 | 5660 | 5660 | 5650 | 516 |
| 465 | 20250404 | 110300 | 1334603530 | 5660 | 5670 | 5670 | 5660 | 234 |
| 466 | 20250404 | 110200 | 1333278510 | 5670 | 5670 | 5670 | 5670 | 102 |
| 467 | 20250404 | 110100 | 1332700170 | 5670 | 5690 | 5690 | 5650 | 2199 |
| 468 | 20250404 | 110000 | 1320218290 | 5710 | 5750 | 5750 | 5710 | 1454 |
| 469 | 20250404 | 105900 | 1311897070 | 5750 | 5750 | 5750 | 5750 | 292 |
| 470 | 20250404 | 105800 | 1310218070 | 5790 | 5730 | 5790 | 5730 | 852 |
| 471 | 20250404 | 105700 | 1305333210 | 5730 | 5710 | 5730 | 5680 | 712 |
| 472 | 20250404 | 105600 | 1301277990 | 5710 | 5830 | 5840 | 5670 | 3396 |
| 473 | 20250404 | 105500 | 1281662800 | 5830 | 5850 | 5850 | 5830 | 976 |
| 474 | 20250404 | 105400 | 1275953900 | 5850 | 5820 | 5850 | 5800 | 2944 |
| 475 | 20250404 | 105300 | 1258802280 | 5780 | 5780 | 5830 | 5780 | 2780 |
| 476 | 20250404 | 105200 | 1242668960 | 5770 | 5760 | 5770 | 5740 | 1296 |
| 477 | 20250404 | 105100 | 1235202450 | 5760 | 5710 | 5760 | 5710 | 1112 |
| 478 | 20250404 | 105000 | 1228800720 | 5710 | 5710 | 5740 | 5700 | 2338 |
| 479 | 20250404 | 104900 | 1215441010 | 5710 | 5740 | 5740 | 5700 | 187 |
| 480 | 20250404 | 104800 | 1214373680 | 5710 | 5710 | 5710 | 5700 | 700 |
| 481 | 20250404 | 104700 | 1210379240 | 5720 | 5740 | 5740 | 5690 | 2235 |
| 482 | 20250404 | 104600 | 1197600320 | 5770 | 5760 | 5770 | 5760 | 578 |
| 483 | 20250404 | 104500 | 1194268910 | 5710 | 5710 | 5770 | 5670 | 3071 |
| 484 | 20250404 | 104400 | 1176670930 | 5670 | 5700 | 5710 | 5670 | 419 |
| 485 | 20250404 | 104300 | 1174281550 | 5700 | 5690 | 5700 | 5690 | 584 |
| 486 | 20250404 | 104200 | 1170953950 | 5640 | 5670 | 5720 | 5640 | 538 |
| 487 | 20250404 | 104100 | 1167901320 | 5680 | 5680 | 5680 | 5680 | 463 |
| 488 | 20250404 | 104000 | 1165271480 | 5640 | 5640 | 5650 | 5640 | 447 |
| 489 | 20250404 | 103900 | 1162750040 | 5600 | 5600 | 5600 | 5600 | 523 |
| 490 | 20250404 | 103800 | 1159821240 | 5640 | 5590 | 5640 | 5590 | 2745 |
| 491 | 20250404 | 103700 | 1144466340 | 5590 | 5630 | 5650 | 5590 | 1964 |
| 492 | 20250404 | 103600 | 1133461020 | 5630 | 5660 | 5660 | 5630 | 955 |
| 493 | 20250404 | 103500 | 1128074740 | 5660 | 5680 | 5680 | 5660 | 480 |
| 494 | 20250404 | 103400 | 1125353540 | 5690 | 5700 | 5705 | 5690 | 500 |
| 495 | 20250404 | 103300 | 1122505800 | 5700 | 5680 | 5700 | 5670 | 1026 |
| 496 | 20250404 | 103200 | 1116676990 | 5700 | 5650 | 5710 | 5600 | 3110 |
| 497 | 20250404 | 103100 | 1099078570 | 5650 | 5520 | 5650 | 5520 | 2426 |
| 498 | 20250404 | 103000 | 1085484110 | 5560 | 5530 | 5570 | 5500 | 1736 |
| 499 | 20250404 | 102900 | 1075845110 | 5520 | 5520 | 5520 | 5520 | 21 |
| 500 | 20250404 | 102800 | 1075729190 | 5520 | 5490 | 5520 | 5490 | 891 |
| 501 | 20250404 | 102700 | 1070826790 | 5460 | 5460 | 5460 | 5460 | 10 |
| 502 | 20250404 | 102600 | 1070772190 | 5460 | 5460 | 5460 | 5460 | 35 |
| 503 | 20250404 | 102500 | 1070581090 | 5440 | 5440 | 5440 | 5440 | 8 |
| 504 | 20250404 | 102400 | 1070537570 | 5420 | 5460 | 5460 | 5420 | 843 |
| 505 | 20250404 | 102300 | 1065956950 | 5470 | 5470 | 5470 | 5470 | 230 |
| 506 | 20250404 | 102200 | 1064698850 | 5480 | 5520 | 5530 | 5480 | 1154 |
| 507 | 20250404 | 102100 | 1058363380 | 5460 | 5460 | 5500 | 5460 | 775 |
| 508 | 20250404 | 102000 | 1054131080 | 5440 | 5480 | 5500 | 5440 | 2132 |
| 509 | 20250404 | 101900 | 1042479810 | 5480 | 5440 | 5480 | 5440 | 511 |
| 510 | 20250404 | 101800 | 1039690530 | 5420 | 5440 | 5440 | 5420 | 1225 |
| 511 | 20250404 | 101700 | 1033039830 | 5440 | 5450 | 5450 | 5440 | 293 |
| 512 | 20250404 | 101600 | 1031445810 | 5440 | 5440 | 5440 | 5440 | 0 |
| 513 | 20250404 | 101500 | 1031445810 | 5440 | 5480 | 5480 | 5440 | 5 |
| 514 | 20250404 | 101400 | 1031418460 | 5480 | 5450 | 5480 | 5440 | 971 |
| 515 | 20250404 | 101300 | 1026132390 | 5460 | 5460 | 5460 | 5460 | 100 |
| 516 | 20250404 | 101200 | 1025586390 | 5450 | 5450 | 5450 | 5450 | 0 |
| 517 | 20250404 | 101100 | 1025586390 | 5450 | 5460 | 5490 | 5450 | 1381 |
| 518 | 20250404 | 101000 | 1018048830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 519 | 20250404 | 100900 | 1018048830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 520 | 20250404 | 100800 | 1018048830 | 5470 | 5470 | 5470 | 5470 | 176 |
| 521 | 20250404 | 100700 | 1017086110 | 5470 | 5470 | 5470 | 5470 | 23 |
| 522 | 20250404 | 100600 | 1016960300 | 5470 | 5470 | 5470 | 5470 | 290 |
| 523 | 20250404 | 100500 | 1015374000 | 5470 | 5470 | 5470 | 5470 | 190 |
| 524 | 20250404 | 100400 | 1014334700 | 5450 | 5450 | 5450 | 5450 | 0 |
| 525 | 20250404 | 100300 | 1014334700 | 5450 | 5440 | 5470 | 5440 | 341 |
| 526 | 20250404 | 100200 | 1012479250 | 5440 | 5470 | 5470 | 5440 | 1655 |
| 527 | 20250404 | 100100 | 1003439060 | 5470 | 5470 | 5470 | 5470 | 0 |
| 528 | 20250404 | 100000 | 1003439060 | 5470 | 5460 | 5470 | 5460 | 1104 |
| 529 | 20250404 | 095900 | 997400450 | 5470 | 5430 | 5470 | 5430 | 244 |
| 530 | 20250404 | 095800 | 996068130 | 5450 | 5430 | 5450 | 5430 | 656 |
| 531 | 20250404 | 095700 | 992497660 | 5440 | 5430 | 5440 | 5430 | 128 |
| 532 | 20250404 | 095600 | 991801350 | 5400 | 5400 | 5400 | 5400 | 0 |
| 533 | 20250404 | 095500 | 991801350 | 5400 | 5420 | 5430 | 5400 | 274 |
| 534 | 20250404 | 095400 | 990318070 | 5420 | 5430 | 5430 | 5420 | 53 |
| 535 | 20250404 | 095300 | 990030310 | 5430 | 5400 | 5430 | 5400 | 54 |
| 536 | 20250404 | 095200 | 989738290 | 5430 | 5390 | 5430 | 5390 | 132 |
| 537 | 20250404 | 095100 | 989025690 | 5400 | 5430 | 5430 | 5400 | 1426 |
| 538 | 20250404 | 095000 | 981303440 | 5430 | 5440 | 5440 | 5430 | 20 |
| 539 | 20250404 | 094900 | 981194830 | 5440 | 5440 | 5440 | 5440 | 6 |
| 540 | 20250404 | 094800 | 981162190 | 5400 | 5390 | 5400 | 5390 | 64 |
| 541 | 20250404 | 094700 | 980816610 | 5390 | 5390 | 5390 | 5390 | 9 |
| 542 | 20250404 | 094600 | 980768100 | 5390 | 5370 | 5390 | 5370 | 638 |
| 543 | 20250404 | 094500 | 977336570 | 5360 | 5380 | 5380 | 5360 | 557 |
| 544 | 20250404 | 094400 | 974340010 | 5400 | 5400 | 5400 | 5400 | 0 |
| 545 | 20250404 | 094300 | 974340010 | 5400 | 5400 | 5400 | 5400 | 0 |
| 546 | 20250404 | 094200 | 974340010 | 5400 | 5420 | 5430 | 5360 | 464 |
| 547 | 20250404 | 094100 | 971822010 | 5430 | 5370 | 5430 | 5370 | 314 |
| 548 | 20250404 | 094000 | 970129990 | 5430 | 5390 | 5430 | 5340 | 213 |
| 549 | 20250404 | 093900 | 968985330 | 5430 | 5430 | 5430 | 5430 | 0 |
| 550 | 20250404 | 093800 | 968985330 | 5430 | 5360 | 5430 | 5340 | 501 |
| 551 | 20250404 | 093700 | 966284240 | 5390 | 5370 | 5390 | 5370 | 527 |
| 552 | 20250404 | 093600 | 963454170 | 5370 | 5370 | 5370 | 5370 | 546 |
| 553 | 20250404 | 093500 | 960522150 | 5370 | 5370 | 5370 | 5370 | 33 |
| 554 | 20250404 | 093400 | 960344940 | 5330 | 5330 | 5350 | 5330 | 736 |
| 555 | 20250404 | 093300 | 956414670 | 5310 | 5280 | 5310 | 5280 | 314 |
| 556 | 20250404 | 093200 | 954753630 | 5290 | 5290 | 5330 | 5290 | 399 |
| 557 | 20250404 | 093100 | 952642820 | 5290 | 5315 | 5340 | 5290 | 633 |
| 558 | 20250404 | 093000 | 949288135 | 5310 | 5285 | 5320 | 5285 | 267 |
| 559 | 20250404 | 092900 | 947871475 | 5275 | 5260 | 5310 | 5260 | 181 |
| 560 | 20250404 | 092800 | 946916420 | 5220 | 5250 | 5250 | 5220 | 510 |
| 561 | 20250404 | 092700 | 944249740 | 5310 | 5305 | 5320 | 5220 | 445 |
| 562 | 20250404 | 092600 | 941908155 | 5320 | 5320 | 5320 | 5310 | 343 |
| 563 | 20250404 | 092500 | 940086050 | 5310 | 5290 | 5310 | 5290 | 471 |
| 564 | 20250404 | 092400 | 937585940 | 5260 | 5260 | 5300 | 5260 | 86 |
| 565 | 20250404 | 092300 | 937130990 | 5260 | 5240 | 5270 | 5220 | 1470 |
| 566 | 20250404 | 092200 | 929417870 | 5220 | 5210 | 5230 | 5200 | 669 |
| 567 | 20250404 | 092100 | 925931770 | 5200 | 5270 | 5270 | 5200 | 2155 |
| 568 | 20250404 | 092000 | 914645980 | 5270 | 5280 | 5280 | 5270 | 104 |
| 569 | 20250404 | 091900 | 914096950 | 5270 | 5260 | 5310 | 5240 | 3274 |
| 570 | 20250404 | 091800 | 896857950 | 5260 | 5300 | 5330 | 5240 | 1783 |
| 571 | 20250404 | 091700 | 887478310 | 5300 | 5340 | 5340 | 5290 | 2012 |
| 572 | 20250404 | 091600 | 876768510 | 5340 | 5350 | 5390 | 5340 | 682 |
| 573 | 20250404 | 091500 | 873117810 | 5390 | 5340 | 5390 | 5340 | 1134 |
| 574 | 20250404 | 091400 | 867037580 | 5390 | 5370 | 5410 | 5280 | 1836 |
| 575 | 20250404 | 091300 | 857211760 | 5380 | 5270 | 5380 | 5050 | 25101 |
| 576 | 20250404 | 091200 | 727581090 | 5310 | 5390 | 5450 | 5270 | 10514 |
| 577 | 20250404 | 091100 | 671088530 | 5450 | 5450 | 5450 | 5450 | 0 |
| 578 | 20250404 | 091000 | 671088530 | 5450 | 5660 | 5660 | 5450 | 7414 |
| 579 | 20250404 | 090900 | 629950690 | 5660 | 5870 | 5940 | 5600 | 10442 |
| 580 | 20250404 | 090800 | 569759290 | 5870 | 6040 | 6050 | 5800 | 30802 |
| 581 | 20250404 | 090700 | 386746810 | 6040 | 6040 | 6040 | 6040 | 0 |
| 582 | 20250404 | 090600 | 386746810 | 6040 | 6030 | 6040 | 6000 | 3819 |
| 583 | 20250404 | 090500 | 363689490 | 6030 | 5890 | 6030 | 5850 | 16480 |
| 584 | 20250404 | 090400 | 265721360 | 5920 | 5770 | 5980 | 5770 | 25132 |
| 585 | 20250404 | 090300 | 118230890 | 5760 | 5690 | 5770 | 5580 | 9846 |
| 586 | 20250404 | 090200 | 61996240 | 5640 | 5530 | 5690 | 5530 | 3482 |
| 587 | 20250404 | 090100 | 42360230 | 5630 | 5500 | 5630 | 5500 | 5122 |
| 588 | 20250404 | 090000 | 13833220 | 5500 | 5500 | 5560 | 5500 | 2513 |