30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 3 | 20250417 | 190700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20250417 | 190600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20250417 | 190500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20250417 | 190400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20250417 | 190300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20250417 | 190200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20250417 | 190100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20250417 | 190000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20250417 | 185900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20250417 | 185800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20250417 | 185700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20250417 | 185600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20250417 | 185500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20250417 | 185400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20250417 | 185300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20250417 | 185200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20250417 | 185100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20250417 | 185000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20250417 | 184900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20250417 | 184800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20250417 | 184700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20250417 | 184600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20250417 | 184500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20250417 | 184400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20250417 | 184300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20250417 | 184200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20250417 | 184100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20250417 | 184000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20250417 | 183900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20250417 | 183800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 33 | 20250417 | 183700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20250417 | 183600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20250417 | 183500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20250417 | 183400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20250417 | 183300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20250417 | 183200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20250417 | 183100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20250417 | 183000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20250417 | 182900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20250417 | 182800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20250417 | 182700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20250417 | 182600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20250417 | 182500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20250417 | 182400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20250417 | 182300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20250417 | 182200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20250417 | 182100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20250417 | 182000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20250417 | 181900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20250417 | 181800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20250417 | 181700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20250417 | 181600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20250417 | 181500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20250417 | 181400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20250417 | 181300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20250417 | 181200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20250417 | 181100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20250417 | 181000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20250417 | 180900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20250417 | 180800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 63 | 20250417 | 180700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20250417 | 180600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20250417 | 180500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20250417 | 180400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20250417 | 180300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20250417 | 180200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20250417 | 180100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20250417 | 180000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20250417 | 175900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20250417 | 175800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20250417 | 175700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20250417 | 175600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20250417 | 175500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20250417 | 175400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20250417 | 175300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20250417 | 175200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20250417 | 175100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20250417 | 175000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20250417 | 174900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20250417 | 174800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20250417 | 174700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20250417 | 174600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20250417 | 174500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20250417 | 174400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20250417 | 174300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20250417 | 174200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20250417 | 174100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20250417 | 174000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20250417 | 173900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20250417 | 173800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 93 | 20250417 | 173700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20250417 | 173600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20250417 | 173500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20250417 | 173400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20250417 | 173300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20250417 | 173200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20250417 | 173100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20250417 | 173000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20250417 | 172900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20250417 | 172800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20250417 | 172700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20250417 | 172600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20250417 | 172500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20250417 | 172400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20250417 | 172300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20250417 | 172200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20250417 | 172100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20250417 | 172000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20250417 | 171900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20250417 | 171800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20250417 | 171700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20250417 | 171600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20250417 | 171500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20250417 | 171400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20250417 | 171300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20250417 | 171200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20250417 | 171100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20250417 | 171000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20250417 | 170900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20250417 | 170800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 123 | 20250417 | 170700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20250417 | 170600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20250417 | 170500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20250417 | 170400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20250417 | 170300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20250417 | 170200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20250417 | 170100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20250417 | 170000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20250417 | 165900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20250417 | 165800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20250417 | 165700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20250417 | 165600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20250417 | 165500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20250417 | 165400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20250417 | 165300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20250417 | 165200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20250417 | 165100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20250417 | 165000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20250417 | 164900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20250417 | 164800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20250417 | 164700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20250417 | 164600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20250417 | 164500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20250417 | 164400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20250417 | 164300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20250417 | 164200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20250417 | 164100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20250417 | 164000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20250417 | 163900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20250417 | 163800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 153 | 20250417 | 163700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20250417 | 163600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20250417 | 163500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20250417 | 163400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20250417 | 163300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20250417 | 163200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20250417 | 163100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20250417 | 163000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20250417 | 162900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20250417 | 162800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20250417 | 162700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20250417 | 162600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20250417 | 162500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20250417 | 162400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20250417 | 162300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20250417 | 162200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20250417 | 162100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20250417 | 162000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20250417 | 161900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20250417 | 161800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20250417 | 161700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20250417 | 161600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20250417 | 161500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20250417 | 161400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20250417 | 161300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20250417 | 161200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20250417 | 161100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20250417 | 161000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20250417 | 160900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20250417 | 160800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 183 | 20250417 | 160700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20250417 | 160600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20250417 | 160500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20250417 | 160400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20250417 | 160300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20250417 | 160200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20250417 | 160100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20250417 | 160000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20250417 | 155900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20250417 | 155800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20250417 | 155700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20250417 | 155600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20250417 | 155500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20250417 | 155400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20250417 | 155300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20250417 | 155200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20250417 | 155100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20250417 | 155000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20250417 | 154900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20250417 | 154800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20250417 | 154700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20250417 | 154600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20250417 | 154500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20250417 | 154400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20250417 | 154300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20250417 | 154200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20250417 | 154100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20250417 | 154000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20250417 | 153900 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20250417 | 153800 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 213 | 20250417 | 153700 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20250417 | 153600 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20250417 | 153500 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20250417 | 153400 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20250417 | 153300 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20250417 | 153200 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20250417 | 153100 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20250417 | 153000 | 2180779105 | 8380 | 8380 | 8380 | 8380 | 5673 |
| 221 | 20250417 | 152900 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 222 | 20250417 | 152800 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 223 | 20250417 | 152700 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 224 | 20250417 | 152600 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 225 | 20250417 | 152500 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 226 | 20250417 | 152400 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 227 | 20250417 | 152300 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 228 | 20250417 | 152200 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 229 | 20250417 | 152100 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 230 | 20250417 | 152000 | 2133239365 | 8390 | 8390 | 8390 | 8390 | 0 |
| 231 | 20250417 | 151900 | 2133239365 | 8390 | 8370 | 8390 | 8370 | 134 |
| 232 | 20250417 | 151800 | 2132115425 | 8380 | 8360 | 8380 | 8360 | 118 |
| 233 | 20250417 | 151700 | 2131127865 | 8360 | 8370 | 8370 | 8360 | 1518 |
| 234 | 20250417 | 151600 | 2118424465 | 8370 | 8370 | 8370 | 8350 | 1112 |
| 235 | 20250417 | 151500 | 2109124685 | 8350 | 8360 | 8370 | 8340 | 993 |
| 236 | 20250417 | 151400 | 2100830375 | 8360 | 8360 | 8360 | 8360 | 213 |
| 237 | 20250417 | 151300 | 2099049695 | 8360 | 8380 | 8380 | 8360 | 170 |
| 238 | 20250417 | 151200 | 2097627355 | 8360 | 8380 | 8390 | 8340 | 1929 |
| 239 | 20250417 | 151100 | 2081463635 | 8380 | 8370 | 8380 | 8340 | 727 |
| 240 | 20250417 | 151000 | 2075381835 | 8370 | 8360 | 8370 | 8330 | 2606 |
| 241 | 20250417 | 150900 | 2053626125 | 8360 | 8370 | 8370 | 8360 | 222 |
| 242 | 20250417 | 150800 | 2051768685 | 8370 | 8360 | 8370 | 8360 | 667 |
| 243 | 20250417 | 150700 | 2046188965 | 8360 | 8360 | 8360 | 8360 | 241 |
| 244 | 20250417 | 150600 | 2044174205 | 8360 | 8360 | 8360 | 8360 | 35 |
| 245 | 20250417 | 150500 | 2043881605 | 8355 | 8360 | 8360 | 8355 | 11 |
| 246 | 20250417 | 150400 | 2043789695 | 8350 | 8350 | 8350 | 8340 | 3250 |
| 247 | 20250417 | 150300 | 2016669425 | 8360 | 8355 | 8360 | 8355 | 12 |
| 248 | 20250417 | 150200 | 2016569115 | 8360 | 8360 | 8360 | 8360 | 27 |
| 249 | 20250417 | 150100 | 2016343395 | 8355 | 8360 | 8360 | 8355 | 201 |
| 250 | 20250417 | 150000 | 2014663040 | 8360 | 8360 | 8360 | 8360 | 1 |
| 251 | 20250417 | 145900 | 2014654680 | 8360 | 8360 | 8360 | 8350 | 77 |
| 252 | 20250417 | 145800 | 2014010970 | 8350 | 8350 | 8360 | 8350 | 210 |
| 253 | 20250417 | 145700 | 2012255400 | 8360 | 8360 | 8360 | 8350 | 308 |
| 254 | 20250417 | 145600 | 2009682540 | 8360 | 8360 | 8370 | 8350 | 666 |
| 255 | 20250417 | 145500 | 2004114790 | 8350 | 8360 | 8370 | 8350 | 143 |
| 256 | 20250417 | 145400 | 2002919410 | 8370 | 8360 | 8370 | 8350 | 198 |
| 257 | 20250417 | 145300 | 2001264130 | 8350 | 8350 | 8360 | 8350 | 3 |
| 258 | 20250417 | 145200 | 2001239070 | 8360 | 8360 | 8360 | 8350 | 23 |
| 259 | 20250417 | 145100 | 2001046810 | 8370 | 8350 | 8370 | 8350 | 306 |
| 260 | 20250417 | 145000 | 1998491640 | 8370 | 8350 | 8370 | 8350 | 1016 |
| 261 | 20250417 | 144900 | 1989989520 | 8360 | 8350 | 8360 | 8350 | 9 |
| 262 | 20250417 | 144800 | 1989914300 | 8360 | 8350 | 8360 | 8350 | 2584 |
| 263 | 20250417 | 144700 | 1968312090 | 8360 | 8350 | 8360 | 8350 | 2 |
| 264 | 20250417 | 144600 | 1968295380 | 8360 | 8360 | 8360 | 8360 | 70 |
| 265 | 20250417 | 144500 | 1967710180 | 8340 | 8340 | 8340 | 8340 | 0 |
| 266 | 20250417 | 144400 | 1967710180 | 8340 | 8350 | 8350 | 8340 | 245 |
| 267 | 20250417 | 144300 | 1965665430 | 8350 | 8350 | 8350 | 8340 | 411 |
| 268 | 20250417 | 144200 | 1962237580 | 8350 | 8350 | 8350 | 8350 | 120 |
| 269 | 20250417 | 144100 | 1961235580 | 8340 | 8345 | 8350 | 8340 | 621 |
| 270 | 20250417 | 144000 | 1956055440 | 8340 | 8350 | 8350 | 8340 | 605 |
| 271 | 20250417 | 143900 | 1951009140 | 8350 | 8360 | 8360 | 8350 | 173 |
| 272 | 20250417 | 143800 | 1949564060 | 8360 | 8360 | 8360 | 8355 | 552 |
| 273 | 20250417 | 143700 | 1944949440 | 8360 | 8350 | 8360 | 8350 | 1259 |
| 274 | 20250417 | 143600 | 1934436690 | 8360 | 8360 | 8360 | 8360 | 2 |
| 275 | 20250417 | 143500 | 1934419970 | 8360 | 8360 | 8360 | 8360 | 7 |
| 276 | 20250417 | 143400 | 1934361450 | 8360 | 8350 | 8360 | 8340 | 120 |
| 277 | 20250417 | 143300 | 1933360600 | 8350 | 8350 | 8360 | 8350 | 144 |
| 278 | 20250417 | 143200 | 1932158100 | 8360 | 8360 | 8360 | 8360 | 10 |
| 279 | 20250417 | 143100 | 1932074500 | 8350 | 8350 | 8350 | 8350 | 72 |
| 280 | 20250417 | 143000 | 1931473300 | 8350 | 8350 | 8350 | 8340 | 72 |
| 281 | 20250417 | 142900 | 1930872220 | 8350 | 8340 | 8350 | 8330 | 224 |
| 282 | 20250417 | 142800 | 1929005550 | 8350 | 8350 | 8350 | 8340 | 2063 |
| 283 | 20250417 | 142700 | 1911795410 | 8360 | 8360 | 8360 | 8360 | 11 |
| 284 | 20250417 | 142600 | 1911703450 | 8350 | 8360 | 8370 | 8350 | 361 |
| 285 | 20250417 | 142500 | 1908685000 | 8360 | 8360 | 8360 | 8360 | 25 |
| 286 | 20250417 | 142400 | 1908476000 | 8360 | 8370 | 8370 | 8360 | 142 |
| 287 | 20250417 | 142300 | 1907288660 | 8370 | 8370 | 8370 | 8370 | 18 |
| 288 | 20250417 | 142200 | 1907138000 | 8360 | 8360 | 8360 | 8360 | 393 |
| 289 | 20250417 | 142100 | 1903852520 | 8370 | 8360 | 8370 | 8360 | 80 |
| 290 | 20250417 | 142000 | 1903183090 | 8370 | 8360 | 8370 | 8360 | 518 |
| 291 | 20250417 | 141900 | 1898852030 | 8360 | 8360 | 8360 | 8360 | 61 |
| 292 | 20250417 | 141800 | 1898342070 | 8350 | 8350 | 8350 | 8350 | 0 |
| 293 | 20250417 | 141700 | 1898342070 | 8350 | 8350 | 8350 | 8350 | 20 |
| 294 | 20250417 | 141600 | 1898175070 | 8350 | 8350 | 8350 | 8350 | 200 |
| 295 | 20250417 | 141500 | 1896505070 | 8350 | 8350 | 8350 | 8350 | 1 |
| 296 | 20250417 | 141400 | 1896496720 | 8360 | 8360 | 8360 | 8360 | 60 |
| 297 | 20250417 | 141300 | 1895995120 | 8350 | 8350 | 8350 | 8350 | 1237 |
| 298 | 20250417 | 141200 | 1885666170 | 8340 | 8340 | 8340 | 8340 | 211 |
| 299 | 20250417 | 141100 | 1883906430 | 8330 | 8330 | 8330 | 8330 | 0 |
| 300 | 20250417 | 141000 | 1883906430 | 8330 | 8350 | 8350 | 8330 | 2083 |
| 301 | 20250417 | 140900 | 1866551340 | 8350 | 8350 | 8350 | 8350 | 10 |
| 302 | 20250417 | 140800 | 1866467840 | 8350 | 8340 | 8350 | 8330 | 804 |
| 303 | 20250417 | 140700 | 1859763000 | 8340 | 8340 | 8340 | 8340 | 1558 |
| 304 | 20250417 | 140600 | 1846769280 | 8350 | 8350 | 8350 | 8350 | 854 |
| 305 | 20250417 | 140500 | 1839638380 | 8360 | 8360 | 8360 | 8350 | 173 |
| 306 | 20250417 | 140400 | 1838193580 | 8360 | 8360 | 8360 | 8360 | 0 |
| 307 | 20250417 | 140300 | 1838193580 | 8360 | 8360 | 8360 | 8360 | 0 |
| 308 | 20250417 | 140200 | 1838193580 | 8360 | 8360 | 8360 | 8360 | 0 |
| 309 | 20250417 | 140100 | 1838193580 | 8360 | 8340 | 8360 | 8340 | 1683 |
| 310 | 20250417 | 140000 | 1824157060 | 8360 | 8360 | 8360 | 8360 | 14 |
| 311 | 20250417 | 135900 | 1824040020 | 8360 | 8350 | 8360 | 8350 | 102 |
| 312 | 20250417 | 135800 | 1823188300 | 8350 | 8350 | 8350 | 8350 | 126 |
| 313 | 20250417 | 135700 | 1822136200 | 8350 | 8330 | 8350 | 8330 | 983 |
| 314 | 20250417 | 135600 | 1813947610 | 8330 | 8340 | 8340 | 8330 | 445 |
| 315 | 20250417 | 135500 | 1810240750 | 8340 | 8340 | 8350 | 8340 | 1597 |
| 316 | 20250417 | 135400 | 1796920950 | 8340 | 8340 | 8340 | 8340 | 0 |
| 317 | 20250417 | 135300 | 1796920950 | 8340 | 8340 | 8340 | 8340 | 0 |
| 318 | 20250417 | 135200 | 1796920950 | 8340 | 8340 | 8340 | 8340 | 86 |
| 319 | 20250417 | 135100 | 1796203710 | 8330 | 8340 | 8340 | 8330 | 144 |
| 320 | 20250417 | 135000 | 1795004180 | 8340 | 8340 | 8340 | 8340 | 724 |
| 321 | 20250417 | 134900 | 1788966020 | 8340 | 8340 | 8340 | 8335 | 495 |
| 322 | 20250417 | 134800 | 1784837970 | 8350 | 8350 | 8350 | 8350 | 0 |
| 323 | 20250417 | 134700 | 1784837970 | 8350 | 8350 | 8350 | 8350 | 95 |
| 324 | 20250417 | 134600 | 1784044720 | 8350 | 8350 | 8350 | 8350 | 967 |
| 325 | 20250417 | 134500 | 1775970270 | 8330 | 8330 | 8330 | 8330 | 476 |
| 326 | 20250417 | 134400 | 1772005190 | 8330 | 8330 | 8330 | 8330 | 1835 |
| 327 | 20250417 | 134300 | 1756719640 | 8340 | 8340 | 8340 | 8340 | 160 |
| 328 | 20250417 | 134200 | 1755385240 | 8320 | 8330 | 8330 | 8320 | 138 |
| 329 | 20250417 | 134100 | 1754235710 | 8330 | 8330 | 8330 | 8330 | 2 |
| 330 | 20250417 | 134000 | 1754219050 | 8320 | 8330 | 8330 | 8320 | 694 |
| 331 | 20250417 | 133900 | 1748441250 | 8330 | 8340 | 8340 | 8320 | 4919 |
| 332 | 20250417 | 133800 | 1707463540 | 8350 | 8350 | 8350 | 8350 | 1106 |
| 333 | 20250417 | 133700 | 1698228440 | 8360 | 8360 | 8360 | 8360 | 191 |
| 334 | 20250417 | 133600 | 1696631680 | 8360 | 8360 | 8360 | 8360 | 0 |
| 335 | 20250417 | 133500 | 1696631680 | 8360 | 8360 | 8360 | 8360 | 0 |
| 336 | 20250417 | 133400 | 1696631680 | 8360 | 8360 | 8360 | 8360 | 52 |
| 337 | 20250417 | 133300 | 1696196960 | 8350 | 8360 | 8360 | 8350 | 13 |
| 338 | 20250417 | 133200 | 1696088380 | 8350 | 8350 | 8350 | 8350 | 122 |
| 339 | 20250417 | 133100 | 1695069680 | 8360 | 8350 | 8360 | 8350 | 148 |
| 340 | 20250417 | 133000 | 1693832460 | 8350 | 8350 | 8350 | 8350 | 15 |
| 341 | 20250417 | 132900 | 1693707210 | 8350 | 8350 | 8350 | 8350 | 26 |
| 342 | 20250417 | 132800 | 1693490110 | 8350 | 8350 | 8350 | 8350 | 30 |
| 343 | 20250417 | 132700 | 1693239610 | 8360 | 8350 | 8360 | 8350 | 94 |
| 344 | 20250417 | 132600 | 1692454270 | 8350 | 8350 | 8350 | 8350 | 266 |
| 345 | 20250417 | 132500 | 1690233170 | 8340 | 8340 | 8340 | 8340 | 135 |
| 346 | 20250417 | 132400 | 1689107270 | 8340 | 8330 | 8340 | 8330 | 344 |
| 347 | 20250417 | 132300 | 1686239310 | 8330 | 8320 | 8330 | 8320 | 251 |
| 348 | 20250417 | 132200 | 1684148490 | 8320 | 8330 | 8330 | 8320 | 1171 |
| 349 | 20250417 | 132100 | 1674394350 | 8340 | 8340 | 8340 | 8340 | 840 |
| 350 | 20250417 | 132000 | 1667388750 | 8330 | 8330 | 8330 | 8330 | 0 |
| 351 | 20250417 | 131900 | 1667388750 | 8330 | 8340 | 8340 | 8330 | 1172 |
| 352 | 20250417 | 131800 | 1657615300 | 8330 | 8330 | 8340 | 8330 | 618 |
| 353 | 20250417 | 131700 | 1652466820 | 8330 | 8340 | 8340 | 8330 | 1328 |
| 354 | 20250417 | 131600 | 1641399900 | 8350 | 8350 | 8350 | 8350 | 1 |
| 355 | 20250417 | 131500 | 1641391550 | 8340 | 8350 | 8350 | 8340 | 329 |
| 356 | 20250417 | 131400 | 1638645300 | 8330 | 8330 | 8330 | 8330 | 0 |
| 357 | 20250417 | 131300 | 1638645300 | 8330 | 8325 | 8330 | 8325 | 646 |
| 358 | 20250417 | 131200 | 1633264220 | 8320 | 8340 | 8340 | 8320 | 3236 |
| 359 | 20250417 | 131100 | 1606296760 | 8340 | 8340 | 8340 | 8340 | 102 |
| 360 | 20250417 | 131000 | 1605446080 | 8340 | 8350 | 8350 | 8340 | 462 |
| 361 | 20250417 | 130900 | 1601589280 | 8350 | 8360 | 8360 | 8350 | 45 |
| 362 | 20250417 | 130800 | 1601213520 | 8350 | 8350 | 8350 | 8350 | 38 |
| 363 | 20250417 | 130700 | 1600896220 | 8350 | 8350 | 8350 | 8340 | 3654 |
| 364 | 20250417 | 130600 | 1570391230 | 8360 | 8360 | 8360 | 8360 | 302 |
| 365 | 20250417 | 130500 | 1567866510 | 8360 | 8360 | 8360 | 8360 | 0 |
| 366 | 20250417 | 130400 | 1567866510 | 8360 | 8360 | 8360 | 8360 | 0 |
| 367 | 20250417 | 130300 | 1567866510 | 8360 | 8360 | 8360 | 8360 | 94 |
| 368 | 20250417 | 130200 | 1567080670 | 8360 | 8360 | 8360 | 8360 | 211 |
| 369 | 20250417 | 130100 | 1565316710 | 8360 | 8360 | 8360 | 8360 | 545 |
| 370 | 20250417 | 130000 | 1560760510 | 8360 | 8360 | 8360 | 8360 | 79 |
| 371 | 20250417 | 125900 | 1560100070 | 8360 | 8360 | 8360 | 8360 | 84 |
| 372 | 20250417 | 125800 | 1559397830 | 8360 | 8360 | 8360 | 8360 | 0 |
| 373 | 20250417 | 125700 | 1559397830 | 8360 | 8370 | 8370 | 8360 | 525 |
| 374 | 20250417 | 125600 | 1555006590 | 8370 | 8370 | 8370 | 8370 | 1 |
| 375 | 20250417 | 125500 | 1554998220 | 8370 | 8370 | 8370 | 8370 | 636 |
| 376 | 20250417 | 125400 | 1549674900 | 8370 | 8370 | 8370 | 8370 | 3 |
| 377 | 20250417 | 125300 | 1549649790 | 8370 | 8380 | 8380 | 8370 | 133 |
| 378 | 20250417 | 125200 | 1548535910 | 8380 | 8380 | 8380 | 8380 | 100 |
| 379 | 20250417 | 125100 | 1547697910 | 8380 | 8380 | 8380 | 8380 | 47 |
| 380 | 20250417 | 125000 | 1547304050 | 8370 | 8370 | 8370 | 8370 | 100 |
| 381 | 20250417 | 124900 | 1546467050 | 8360 | 8360 | 8360 | 8360 | 293 |
| 382 | 20250417 | 124800 | 1544017570 | 8360 | 8360 | 8360 | 8360 | 5 |
| 383 | 20250417 | 124700 | 1543975770 | 8360 | 8360 | 8360 | 8360 | 922 |
| 384 | 20250417 | 124600 | 1536267850 | 8360 | 8360 | 8360 | 8350 | 62 |
| 385 | 20250417 | 124500 | 1535749540 | 8370 | 8370 | 8370 | 8370 | 10 |
| 386 | 20250417 | 124400 | 1535665840 | 8370 | 8360 | 8370 | 8360 | 2030 |
| 387 | 20250417 | 124300 | 1518684790 | 8370 | 8370 | 8370 | 8370 | 6 |
| 388 | 20250417 | 124200 | 1518634570 | 8360 | 8360 | 8360 | 8360 | 1 |
| 389 | 20250417 | 124100 | 1518626210 | 8360 | 8360 | 8360 | 8360 | 126 |
| 390 | 20250417 | 124000 | 1517572850 | 8360 | 8370 | 8380 | 8350 | 873 |
| 391 | 20250417 | 123900 | 1510269770 | 8360 | 8360 | 8370 | 8360 | 264 |
| 392 | 20250417 | 123800 | 1508062720 | 8360 | 8370 | 8370 | 8360 | 179 |
| 393 | 20250417 | 123700 | 1506565510 | 8370 | 8370 | 8370 | 8370 | 244 |
| 394 | 20250417 | 123600 | 1504523230 | 8370 | 8380 | 8380 | 8360 | 2182 |
| 395 | 20250417 | 123500 | 1486264710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 396 | 20250417 | 123400 | 1486264710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 397 | 20250417 | 123300 | 1486264710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 398 | 20250417 | 123200 | 1486264710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 399 | 20250417 | 123100 | 1486264710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 400 | 20250417 | 123000 | 1486264710 | 8370 | 8380 | 8380 | 8370 | 176 |
| 401 | 20250417 | 122900 | 1484791140 | 8370 | 8370 | 8380 | 8370 | 68 |
| 402 | 20250417 | 122800 | 1484221930 | 8370 | 8390 | 8390 | 8370 | 1085 |
| 403 | 20250417 | 122700 | 1475134300 | 8390 | 8390 | 8390 | 8390 | 0 |
| 404 | 20250417 | 122600 | 1475134300 | 8390 | 8390 | 8390 | 8390 | 301 |
| 405 | 20250417 | 122500 | 1472608910 | 8390 | 8390 | 8390 | 8390 | 33 |
| 406 | 20250417 | 122400 | 1472332040 | 8400 | 8400 | 8400 | 8400 | 177 |
| 407 | 20250417 | 122300 | 1470845240 | 8400 | 8400 | 8400 | 8400 | 1 |
| 408 | 20250417 | 122200 | 1470836840 | 8390 | 8390 | 8390 | 8390 | 0 |
| 409 | 20250417 | 122100 | 1470836840 | 8390 | 8390 | 8390 | 8390 | 550 |
| 410 | 20250417 | 122000 | 1466222340 | 8390 | 8390 | 8400 | 8390 | 312 |
| 411 | 20250417 | 121900 | 1463604230 | 8380 | 8390 | 8390 | 8380 | 2266 |
| 412 | 20250417 | 121800 | 1444613800 | 8400 | 8400 | 8400 | 8400 | 21 |
| 413 | 20250417 | 121700 | 1444437400 | 8400 | 8410 | 8410 | 8400 | 138 |
| 414 | 20250417 | 121600 | 1443278190 | 8400 | 8400 | 8400 | 8400 | 80 |
| 415 | 20250417 | 121500 | 1442606190 | 8400 | 8410 | 8410 | 8400 | 569 |
| 416 | 20250417 | 121400 | 1437826360 | 8410 | 8400 | 8410 | 8400 | 1082 |
| 417 | 20250417 | 121300 | 1428732020 | 8400 | 8410 | 8410 | 8400 | 535 |
| 418 | 20250417 | 121200 | 1424233530 | 8420 | 8420 | 8420 | 8420 | 100 |
| 419 | 20250417 | 121100 | 1423391530 | 8410 | 8410 | 8410 | 8410 | 130 |
| 420 | 20250417 | 121000 | 1422298230 | 8420 | 8420 | 8420 | 8420 | 0 |
| 421 | 20250417 | 120900 | 1422298230 | 8420 | 8410 | 8420 | 8400 | 2306 |
| 422 | 20250417 | 120800 | 1402885390 | 8410 | 8410 | 8410 | 8410 | 543 |
| 423 | 20250417 | 120700 | 1398318760 | 8400 | 8410 | 8410 | 8400 | 401 |
| 424 | 20250417 | 120600 | 1394950350 | 8410 | 8410 | 8410 | 8400 | 250 |
| 425 | 20250417 | 120500 | 1392848550 | 8400 | 8400 | 8400 | 8400 | 636 |
| 426 | 20250417 | 120400 | 1387506150 | 8410 | 8410 | 8410 | 8400 | 692 |
| 427 | 20250417 | 120300 | 1381689540 | 8410 | 8400 | 8410 | 8400 | 687 |
| 428 | 20250417 | 120200 | 1375917550 | 8400 | 8400 | 8400 | 8400 | 334 |
| 429 | 20250417 | 120100 | 1373111950 | 8400 | 8400 | 8400 | 8390 | 1696 |
| 430 | 20250417 | 120000 | 1358866060 | 8400 | 8400 | 8400 | 8400 | 181 |
| 431 | 20250417 | 115900 | 1357345660 | 8400 | 8400 | 8400 | 8400 | 422 |
| 432 | 20250417 | 115800 | 1353800860 | 8410 | 8400 | 8410 | 8400 | 614 |
| 433 | 20250417 | 115700 | 1348642730 | 8390 | 8390 | 8390 | 8390 | 287 |
| 434 | 20250417 | 115600 | 1346234800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 435 | 20250417 | 115500 | 1346234800 | 8390 | 8380 | 8390 | 8380 | 716 |
| 436 | 20250417 | 115400 | 1340227570 | 8380 | 8380 | 8380 | 8380 | 1 |
| 437 | 20250417 | 115300 | 1340219190 | 8380 | 8380 | 8380 | 8380 | 305 |
| 438 | 20250417 | 115200 | 1337663290 | 8380 | 8380 | 8380 | 8380 | 288 |
| 439 | 20250417 | 115100 | 1335249850 | 8380 | 8380 | 8380 | 8380 | 382 |
| 440 | 20250417 | 115000 | 1332048690 | 8370 | 8370 | 8370 | 8370 | 20 |
| 441 | 20250417 | 114900 | 1331881290 | 8370 | 8360 | 8370 | 8360 | 673 |
| 442 | 20250417 | 114800 | 1326251740 | 8370 | 8370 | 8370 | 8370 | 77 |
| 443 | 20250417 | 114700 | 1325607250 | 8360 | 8360 | 8360 | 8360 | 0 |
| 444 | 20250417 | 114600 | 1325607250 | 8360 | 8380 | 8380 | 8340 | 2421 |
| 445 | 20250417 | 114500 | 1305393090 | 8380 | 8390 | 8390 | 8380 | 244 |
| 446 | 20250417 | 114400 | 1303348070 | 8390 | 8390 | 8390 | 8390 | 0 |
| 447 | 20250417 | 114300 | 1303348070 | 8390 | 8390 | 8390 | 8390 | 11 |
| 448 | 20250417 | 114200 | 1303255780 | 8390 | 8390 | 8390 | 8390 | 710 |
| 449 | 20250417 | 114100 | 1297298880 | 8390 | 8370 | 8390 | 8370 | 1531 |
| 450 | 20250417 | 114000 | 1284467280 | 8360 | 8360 | 8360 | 8360 | 161 |
| 451 | 20250417 | 113900 | 1283121320 | 8370 | 8370 | 8370 | 8360 | 2610 |
| 452 | 20250417 | 113800 | 1261297630 | 8370 | 8380 | 8380 | 8370 | 1394 |
| 453 | 20250417 | 113700 | 1249618770 | 8380 | 8380 | 8380 | 8380 | 1 |
| 454 | 20250417 | 113600 | 1249610390 | 8380 | 8380 | 8380 | 8380 | 106 |
| 455 | 20250417 | 113500 | 1248722110 | 8380 | 8390 | 8390 | 8380 | 1047 |
| 456 | 20250417 | 113400 | 1239948130 | 8390 | 8390 | 8390 | 8380 | 1108 |
| 457 | 20250417 | 113300 | 1230652910 | 8380 | 8380 | 8380 | 8380 | 51 |
| 458 | 20250417 | 113200 | 1230225530 | 8380 | 8380 | 8380 | 8380 | 532 |
| 459 | 20250417 | 113100 | 1225767370 | 8380 | 8380 | 8380 | 8380 | 391 |
| 460 | 20250417 | 113000 | 1222490790 | 8380 | 8380 | 8380 | 8380 | 519 |
| 461 | 20250417 | 112900 | 1218141570 | 8370 | 8370 | 8370 | 8370 | 27 |
| 462 | 20250417 | 112800 | 1217915580 | 8370 | 8370 | 8370 | 8370 | 0 |
| 463 | 20250417 | 112700 | 1217915580 | 8370 | 8370 | 8380 | 8360 | 632 |
| 464 | 20250417 | 112600 | 1212625590 | 8370 | 8360 | 8370 | 8360 | 1058 |
| 465 | 20250417 | 112500 | 1203776470 | 8360 | 8380 | 8380 | 8360 | 749 |
| 466 | 20250417 | 112400 | 1197511330 | 8370 | 8360 | 8380 | 8360 | 21 |
| 467 | 20250417 | 112300 | 1197335680 | 8360 | 8370 | 8370 | 8360 | 281 |
| 468 | 20250417 | 112200 | 1194984740 | 8380 | 8380 | 8380 | 8380 | 92 |
| 469 | 20250417 | 112100 | 1194213780 | 8380 | 8380 | 8380 | 8370 | 728 |
| 470 | 20250417 | 112000 | 1188117840 | 8380 | 8380 | 8380 | 8380 | 297 |
| 471 | 20250417 | 111900 | 1185628980 | 8390 | 8390 | 8390 | 8380 | 11 |
| 472 | 20250417 | 111800 | 1185536760 | 8390 | 8390 | 8390 | 8390 | 10 |
| 473 | 20250417 | 111700 | 1185452860 | 8390 | 8390 | 8390 | 8390 | 102 |
| 474 | 20250417 | 111600 | 1184597080 | 8390 | 8380 | 8390 | 8380 | 106 |
| 475 | 20250417 | 111500 | 1183708770 | 8370 | 8370 | 8370 | 8370 | 351 |
| 476 | 20250417 | 111400 | 1180770900 | 8390 | 8380 | 8390 | 8380 | 553 |
| 477 | 20250417 | 111300 | 1176135760 | 8380 | 8380 | 8380 | 8380 | 2 |
| 478 | 20250417 | 111200 | 1176119000 | 8380 | 8380 | 8380 | 8380 | 0 |
| 479 | 20250417 | 111100 | 1176119000 | 8380 | 8370 | 8380 | 8370 | 850 |
| 480 | 20250417 | 111000 | 1168999000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 481 | 20250417 | 110900 | 1168999000 | 8370 | 8360 | 8370 | 8360 | 490 |
| 482 | 20250417 | 110800 | 1164902500 | 8370 | 8370 | 8370 | 8370 | 680 |
| 483 | 20250417 | 110700 | 1159210900 | 8370 | 8370 | 8370 | 8360 | 135 |
| 484 | 20250417 | 110600 | 1158081050 | 8370 | 8370 | 8370 | 8370 | 69 |
| 485 | 20250417 | 110500 | 1157503520 | 8360 | 8360 | 8360 | 8360 | 105 |
| 486 | 20250417 | 110400 | 1156625720 | 8360 | 8360 | 8360 | 8360 | 66 |
| 487 | 20250417 | 110300 | 1156073960 | 8370 | 8360 | 8370 | 8360 | 14 |
| 488 | 20250417 | 110200 | 1155956910 | 8370 | 8360 | 8370 | 8360 | 154 |
| 489 | 20250417 | 110100 | 1154668430 | 8360 | 8360 | 8360 | 8360 | 210 |
| 490 | 20250417 | 110000 | 1152912830 | 8360 | 8360 | 8360 | 8350 | 1332 |
| 491 | 20250417 | 105900 | 1141786270 | 8350 | 8350 | 8350 | 8350 | 0 |
| 492 | 20250417 | 105800 | 1141786270 | 8350 | 8360 | 8360 | 8350 | 505 |
| 493 | 20250417 | 105700 | 1137564490 | 8370 | 8370 | 8370 | 8370 | 6 |
| 494 | 20250417 | 105600 | 1137514270 | 8370 | 8360 | 8370 | 8360 | 486 |
| 495 | 20250417 | 105500 | 1133448850 | 8360 | 8360 | 8370 | 8360 | 1719 |
| 496 | 20250417 | 105400 | 1119071250 | 8350 | 8350 | 8350 | 8350 | 1378 |
| 497 | 20250417 | 105300 | 1107564950 | 8350 | 8330 | 8350 | 8330 | 1683 |
| 498 | 20250417 | 105200 | 1093515010 | 8330 | 8330 | 8330 | 8330 | 122 |
| 499 | 20250417 | 105100 | 1092498750 | 8330 | 8330 | 8330 | 8330 | 69 |
| 500 | 20250417 | 105000 | 1091923980 | 8320 | 8340 | 8340 | 8320 | 655 |
| 501 | 20250417 | 104900 | 1086468860 | 8340 | 8330 | 8340 | 8330 | 1657 |
| 502 | 20250417 | 104800 | 1072656070 | 8340 | 8350 | 8350 | 8340 | 702 |
| 503 | 20250417 | 104700 | 1066799690 | 8340 | 8340 | 8350 | 8340 | 446 |
| 504 | 20250417 | 104600 | 1063080030 | 8340 | 8340 | 8340 | 8340 | 840 |
| 505 | 20250417 | 104500 | 1056074430 | 8340 | 8340 | 8340 | 8340 | 496 |
| 506 | 20250417 | 104400 | 1051937790 | 8350 | 8350 | 8350 | 8350 | 196 |
| 507 | 20250417 | 104300 | 1050301190 | 8350 | 8310 | 8350 | 8310 | 5693 |
| 508 | 20250417 | 104200 | 1002875650 | 8330 | 8330 | 8330 | 8320 | 776 |
| 509 | 20250417 | 104100 | 996419220 | 8320 | 8320 | 8320 | 8320 | 551 |
| 510 | 20250417 | 104000 | 991834900 | 8330 | 8330 | 8330 | 8330 | 2 |
| 511 | 20250417 | 103900 | 991818240 | 8330 | 8330 | 8330 | 8330 | 250 |
| 512 | 20250417 | 103800 | 989735740 | 8330 | 8330 | 8340 | 8330 | 540 |
| 513 | 20250417 | 103700 | 985236340 | 8330 | 8330 | 8330 | 8330 | 106 |
| 514 | 20250417 | 103600 | 984353360 | 8330 | 8330 | 8330 | 8330 | 702 |
| 515 | 20250417 | 103500 | 978505700 | 8330 | 8330 | 8330 | 8330 | 259 |
| 516 | 20250417 | 103400 | 976348230 | 8330 | 8330 | 8330 | 8330 | 399 |
| 517 | 20250417 | 103300 | 973024560 | 8350 | 8330 | 8350 | 8330 | 51 |
| 518 | 20250417 | 103200 | 972599710 | 8340 | 8330 | 8340 | 8330 | 103 |
| 519 | 20250417 | 103100 | 971740760 | 8330 | 8330 | 8340 | 8330 | 142 |
| 520 | 20250417 | 103000 | 970557890 | 8330 | 8330 | 8340 | 8330 | 400 |
| 521 | 20250417 | 102900 | 967221920 | 8340 | 8340 | 8340 | 8340 | 0 |
| 522 | 20250417 | 102800 | 967221920 | 8340 | 8330 | 8340 | 8330 | 220 |
| 523 | 20250417 | 102700 | 965387250 | 8320 | 8320 | 8320 | 8310 | 1094 |
| 524 | 20250417 | 102600 | 956289020 | 8320 | 8320 | 8320 | 8320 | 10 |
| 525 | 20250417 | 102500 | 956205820 | 8320 | 8340 | 8340 | 8310 | 1357 |
| 526 | 20250417 | 102400 | 944917320 | 8320 | 8320 | 8320 | 8320 | 114 |
| 527 | 20250417 | 102300 | 943968840 | 8320 | 8320 | 8320 | 8310 | 2513 |
| 528 | 20250417 | 102200 | 923070740 | 8330 | 8330 | 8350 | 8330 | 622 |
| 529 | 20250417 | 102100 | 917886300 | 8330 | 8330 | 8330 | 8330 | 556 |
| 530 | 20250417 | 102000 | 913254820 | 8340 | 8330 | 8340 | 8330 | 1139 |
| 531 | 20250417 | 101900 | 903755650 | 8330 | 8330 | 8330 | 8330 | 1 |
| 532 | 20250417 | 101800 | 903747320 | 8330 | 8330 | 8330 | 8330 | 13 |
| 533 | 20250417 | 101700 | 903639030 | 8330 | 8340 | 8340 | 8320 | 856 |
| 534 | 20250417 | 101600 | 896507920 | 8340 | 8340 | 8340 | 8340 | 924 |
| 535 | 20250417 | 101500 | 888801760 | 8340 | 8330 | 8340 | 8330 | 300 |
| 536 | 20250417 | 101400 | 886299810 | 8340 | 8340 | 8340 | 8340 | 1000 |
| 537 | 20250417 | 101300 | 877959810 | 8340 | 8350 | 8350 | 8340 | 23 |
| 538 | 20250417 | 101200 | 877767770 | 8350 | 8350 | 8350 | 8350 | 6 |
| 539 | 20250417 | 101100 | 877717670 | 8350 | 8350 | 8350 | 8350 | 17 |
| 540 | 20250417 | 101000 | 877575720 | 8360 | 8330 | 8360 | 8330 | 842 |
| 541 | 20250417 | 100900 | 870558780 | 8320 | 8320 | 8320 | 8320 | 174 |
| 542 | 20250417 | 100800 | 869111100 | 8320 | 8320 | 8320 | 8320 | 12 |
| 543 | 20250417 | 100700 | 869011260 | 8320 | 8320 | 8320 | 8320 | 490 |
| 544 | 20250417 | 100600 | 864934460 | 8330 | 8340 | 8350 | 8310 | 1511 |
| 545 | 20250417 | 100500 | 852347550 | 8340 | 8340 | 8340 | 8340 | 346 |
| 546 | 20250417 | 100400 | 849461910 | 8340 | 8350 | 8350 | 8340 | 990 |
| 547 | 20250417 | 100300 | 841198940 | 8350 | 8350 | 8350 | 8350 | 524 |
| 548 | 20250417 | 100200 | 836823540 | 8350 | 8340 | 8360 | 8340 | 1612 |
| 549 | 20250417 | 100100 | 823368640 | 8340 | 8330 | 8340 | 8330 | 456 |
| 550 | 20250417 | 100000 | 819566600 | 8330 | 8330 | 8330 | 8330 | 283 |
| 551 | 20250417 | 095900 | 817209210 | 8320 | 8320 | 8330 | 8320 | 51 |
| 552 | 20250417 | 095800 | 816784780 | 8320 | 8310 | 8320 | 8310 | 208 |
| 553 | 20250417 | 095700 | 815055050 | 8320 | 8310 | 8340 | 8310 | 2791 |
| 554 | 20250417 | 095600 | 791822280 | 8310 | 8320 | 8320 | 8310 | 1354 |
| 555 | 20250417 | 095500 | 780566010 | 8310 | 8300 | 8310 | 8300 | 572 |
| 556 | 20250417 | 095400 | 775813940 | 8290 | 8300 | 8310 | 8290 | 1141 |
| 557 | 20250417 | 095300 | 766340810 | 8300 | 8300 | 8300 | 8300 | 436 |
| 558 | 20250417 | 095200 | 762722010 | 8300 | 8300 | 8300 | 8300 | 277 |
| 559 | 20250417 | 095100 | 760422910 | 8300 | 8300 | 8300 | 8300 | 726 |
| 560 | 20250417 | 095000 | 754397110 | 8300 | 8310 | 8320 | 8290 | 1711 |
| 561 | 20250417 | 094900 | 740190880 | 8310 | 8320 | 8320 | 8310 | 1415 |
| 562 | 20250417 | 094800 | 728426000 | 8330 | 8320 | 8330 | 8320 | 410 |
| 563 | 20250417 | 094700 | 725011700 | 8330 | 8330 | 8340 | 8320 | 495 |
| 564 | 20250417 | 094600 | 720891030 | 8330 | 8340 | 8340 | 8330 | 226 |
| 565 | 20250417 | 094500 | 719008340 | 8340 | 8340 | 8340 | 8330 | 24 |
| 566 | 20250417 | 094400 | 718808360 | 8330 | 8330 | 8330 | 8330 | 167 |
| 567 | 20250417 | 094300 | 717417250 | 8340 | 8330 | 8340 | 8330 | 97 |
| 568 | 20250417 | 094200 | 716609170 | 8330 | 8330 | 8330 | 8320 | 474 |
| 569 | 20250417 | 094100 | 712663440 | 8330 | 8320 | 8330 | 8320 | 708 |
| 570 | 20250417 | 094000 | 706766840 | 8320 | 8330 | 8330 | 8320 | 309 |
| 571 | 20250417 | 093900 | 704195950 | 8310 | 8320 | 8320 | 8310 | 739 |
| 572 | 20250417 | 093800 | 698048630 | 8320 | 8320 | 8320 | 8290 | 1394 |
| 573 | 20250417 | 093700 | 686460120 | 8310 | 8320 | 8320 | 8310 | 151 |
| 574 | 20250417 | 093600 | 685205300 | 8320 | 8330 | 8330 | 8280 | 3925 |
| 575 | 20250417 | 093500 | 652562590 | 8350 | 8320 | 8350 | 8320 | 954 |
| 576 | 20250417 | 093400 | 644611880 | 8320 | 8340 | 8340 | 8280 | 5721 |
| 577 | 20250417 | 093300 | 597126350 | 8320 | 8320 | 8320 | 8310 | 312 |
| 578 | 20250417 | 093200 | 594530570 | 8340 | 8320 | 8340 | 8310 | 387 |
| 579 | 20250417 | 093100 | 591310260 | 8310 | 8320 | 8320 | 8310 | 1266 |
| 580 | 20250417 | 093000 | 580778300 | 8320 | 8320 | 8340 | 8320 | 803 |
| 581 | 20250417 | 092900 | 574097320 | 8330 | 8330 | 8340 | 8330 | 219 |
| 582 | 20250417 | 092800 | 572272050 | 8320 | 8320 | 8320 | 8310 | 111 |
| 583 | 20250417 | 092700 | 571348550 | 8310 | 8310 | 8310 | 8310 | 335 |
| 584 | 20250417 | 092600 | 568564700 | 8310 | 8320 | 8320 | 8310 | 504 |
| 585 | 20250417 | 092500 | 564375710 | 8320 | 8310 | 8320 | 8310 | 118 |
| 586 | 20250417 | 092400 | 563394050 | 8300 | 8330 | 8330 | 8290 | 4266 |
| 587 | 20250417 | 092300 | 527983250 | 8320 | 8350 | 8360 | 8310 | 1487 |
| 588 | 20250417 | 092200 | 515607880 | 8350 | 8350 | 8360 | 8340 | 496 |
| 589 | 20250417 | 092100 | 511468070 | 8360 | 8380 | 8390 | 8360 | 511 |
| 590 | 20250417 | 092000 | 507194420 | 8380 | 8360 | 8380 | 8360 | 251 |
| 591 | 20250417 | 091900 | 505092480 | 8380 | 8350 | 8380 | 8340 | 892 |
| 592 | 20250417 | 091800 | 497621460 | 8350 | 8350 | 8360 | 8340 | 506 |
| 593 | 20250417 | 091700 | 493395430 | 8350 | 8360 | 8360 | 8350 | 1015 |
| 594 | 20250417 | 091600 | 484915380 | 8360 | 8360 | 8360 | 8350 | 964 |
| 595 | 20250417 | 091500 | 476856360 | 8360 | 8360 | 8370 | 8350 | 3483 |
| 596 | 20250417 | 091400 | 447722550 | 8370 | 8330 | 8370 | 8330 | 1979 |
| 597 | 20250417 | 091300 | 431193510 | 8340 | 8340 | 8360 | 8340 | 2646 |
| 598 | 20250417 | 091200 | 409099920 | 8340 | 8300 | 8350 | 8300 | 1295 |
| 599 | 20250417 | 091100 | 398305070 | 8300 | 8300 | 8310 | 8300 | 2160 |
| 600 | 20250417 | 091000 | 380356040 | 8290 | 8280 | 8310 | 8280 | 1085 |
| 601 | 20250417 | 090900 | 371363530 | 8270 | 8300 | 8300 | 8260 | 4417 |
| 602 | 20250417 | 090800 | 334794690 | 8300 | 8340 | 8340 | 8300 | 1656 |
| 603 | 20250417 | 090700 | 321026510 | 8320 | 8340 | 8340 | 8320 | 295 |
| 604 | 20250417 | 090600 | 318569490 | 8330 | 8340 | 8340 | 8300 | 5639 |
| 605 | 20250417 | 090500 | 271655310 | 8340 | 8350 | 8380 | 8330 | 2530 |
| 606 | 20250417 | 090400 | 250536580 | 8350 | 8360 | 8390 | 8350 | 2350 |
| 607 | 20250417 | 090300 | 230876420 | 8370 | 8400 | 8400 | 8340 | 397 |
| 608 | 20250417 | 090200 | 227554090 | 8400 | 8310 | 8400 | 8310 | 5146 |
| 609 | 20250417 | 090100 | 184490570 | 8310 | 8340 | 8370 | 8290 | 4495 |
| 610 | 20250417 | 090000 | 147075930 | 8320 | 8320 | 8340 | 8280 | 17694 |