30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 190800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 3 | 20250418 | 190700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20250418 | 190600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20250418 | 190500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20250418 | 190400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20250418 | 190300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20250418 | 190200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20250418 | 190100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20250418 | 190000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20250418 | 185900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20250418 | 185800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20250418 | 185700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20250418 | 185600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20250418 | 185500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20250418 | 185400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20250418 | 185300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20250418 | 185200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20250418 | 185100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20250418 | 185000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20250418 | 184900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20250418 | 184800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20250418 | 184700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20250418 | 184600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20250418 | 184500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20250418 | 184400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20250418 | 184300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20250418 | 184200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20250418 | 184100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20250418 | 184000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20250418 | 183900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20250418 | 183800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 33 | 20250418 | 183700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20250418 | 183600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20250418 | 183500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20250418 | 183400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20250418 | 183300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20250418 | 183200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20250418 | 183100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20250418 | 183000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20250418 | 182900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20250418 | 182800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20250418 | 182700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20250418 | 182600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20250418 | 182500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20250418 | 182400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20250418 | 182300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20250418 | 182200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20250418 | 182100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20250418 | 182000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20250418 | 181900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20250418 | 181800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20250418 | 181700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20250418 | 181600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20250418 | 181500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20250418 | 181400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20250418 | 181300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20250418 | 181200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20250418 | 181100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20250418 | 181000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20250418 | 180900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20250418 | 180800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 63 | 20250418 | 180700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20250418 | 180600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20250418 | 180500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20250418 | 180400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20250418 | 180300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20250418 | 180200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20250418 | 180100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20250418 | 180000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20250418 | 175900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20250418 | 175800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20250418 | 175700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20250418 | 175600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20250418 | 175500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20250418 | 175400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20250418 | 175300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20250418 | 175200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20250418 | 175100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20250418 | 175000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20250418 | 174900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20250418 | 174800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20250418 | 174700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20250418 | 174600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20250418 | 174500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20250418 | 174400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20250418 | 174300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20250418 | 174200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20250418 | 174100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20250418 | 174000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20250418 | 173900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20250418 | 173800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 93 | 20250418 | 173700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20250418 | 173600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20250418 | 173500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20250418 | 173400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20250418 | 173300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20250418 | 173200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20250418 | 173100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20250418 | 173000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20250418 | 172900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20250418 | 172800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20250418 | 172700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20250418 | 172600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20250418 | 172500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20250418 | 172400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20250418 | 172300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20250418 | 172200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20250418 | 172100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20250418 | 172000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20250418 | 171900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20250418 | 171800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20250418 | 171700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20250418 | 171600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20250418 | 171500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20250418 | 171400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20250418 | 171300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20250418 | 171200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20250418 | 171100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20250418 | 171000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20250418 | 170900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20250418 | 170800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 123 | 20250418 | 170700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20250418 | 170600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20250418 | 170500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20250418 | 170400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20250418 | 170300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20250418 | 170200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20250418 | 170100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20250418 | 170000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20250418 | 165900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20250418 | 165800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20250418 | 165700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20250418 | 165600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20250418 | 165500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20250418 | 165400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20250418 | 165300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20250418 | 165200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20250418 | 165100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20250418 | 165000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20250418 | 164900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20250418 | 164800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20250418 | 164700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20250418 | 164600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20250418 | 164500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20250418 | 164400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20250418 | 164300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20250418 | 164200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20250418 | 164100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20250418 | 164000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20250418 | 163900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20250418 | 163800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 153 | 20250418 | 163700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20250418 | 163600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20250418 | 163500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20250418 | 163400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20250418 | 163300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20250418 | 163200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20250418 | 163100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20250418 | 163000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20250418 | 162900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20250418 | 162800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20250418 | 162700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20250418 | 162600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20250418 | 162500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20250418 | 162400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20250418 | 162300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20250418 | 162200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20250418 | 162100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20250418 | 162000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20250418 | 161900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20250418 | 161800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20250418 | 161700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20250418 | 161600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20250418 | 161500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20250418 | 161400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20250418 | 161300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20250418 | 161200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20250418 | 161100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20250418 | 161000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20250418 | 160900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20250418 | 160800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 183 | 20250418 | 160700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20250418 | 160600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20250418 | 160500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20250418 | 160400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20250418 | 160300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20250418 | 160200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20250418 | 160100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20250418 | 160000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20250418 | 155900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20250418 | 155800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20250418 | 155700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20250418 | 155600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20250418 | 155500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20250418 | 155400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20250418 | 155300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20250418 | 155200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20250418 | 155100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20250418 | 155000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20250418 | 154900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20250418 | 154800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20250418 | 154700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20250418 | 154600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20250418 | 154500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20250418 | 154400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20250418 | 154300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20250418 | 154200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20250418 | 154100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20250418 | 154000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20250418 | 153900 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20250418 | 153800 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 213 | 20250418 | 153700 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 214 | 20250418 | 153600 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 215 | 20250418 | 153500 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 216 | 20250418 | 153400 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 217 | 20250418 | 153300 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20250418 | 153200 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20250418 | 153100 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 0 |
| 220 | 20250418 | 153000 | 2017669415 | 8530 | 8530 | 8530 | 8530 | 8908 |
| 221 | 20250418 | 152900 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 222 | 20250418 | 152800 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 223 | 20250418 | 152700 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 224 | 20250418 | 152600 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 225 | 20250418 | 152500 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 226 | 20250418 | 152400 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 227 | 20250418 | 152300 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 228 | 20250418 | 152200 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 229 | 20250418 | 152100 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 230 | 20250418 | 152000 | 1941684175 | 8530 | 8530 | 8530 | 8530 | 0 |
| 231 | 20250418 | 151900 | 1941684175 | 8530 | 8530 | 8540 | 8530 | 876 |
| 232 | 20250418 | 151800 | 1934211675 | 8530 | 8520 | 8530 | 8520 | 219 |
| 233 | 20250418 | 151700 | 1932345695 | 8530 | 8530 | 8530 | 8530 | 74 |
| 234 | 20250418 | 151600 | 1931714475 | 8530 | 8520 | 8530 | 8520 | 152 |
| 235 | 20250418 | 151500 | 1930419325 | 8530 | 8520 | 8530 | 8520 | 2072 |
| 236 | 20250418 | 151400 | 1912746655 | 8520 | 8530 | 8530 | 8520 | 163 |
| 237 | 20250418 | 151300 | 1911357775 | 8530 | 8520 | 8530 | 8520 | 464 |
| 238 | 20250418 | 151200 | 1907403595 | 8520 | 8530 | 8530 | 8520 | 9 |
| 239 | 20250418 | 151100 | 1907326895 | 8530 | 8530 | 8530 | 8530 | 106 |
| 240 | 20250418 | 151000 | 1906422715 | 8530 | 8530 | 8530 | 8530 | 201 |
| 241 | 20250418 | 150900 | 1904708185 | 8530 | 8540 | 8540 | 8530 | 666 |
| 242 | 20250418 | 150800 | 1899027175 | 8540 | 8530 | 8540 | 8530 | 1382 |
| 243 | 20250418 | 150700 | 1887238285 | 8530 | 8530 | 8530 | 8530 | 912 |
| 244 | 20250418 | 150600 | 1879458925 | 8530 | 8520 | 8530 | 8520 | 57 |
| 245 | 20250418 | 150500 | 1878973045 | 8510 | 8510 | 8530 | 8510 | 409 |
| 246 | 20250418 | 150400 | 1875487955 | 8530 | 8520 | 8530 | 8520 | 2377 |
| 247 | 20250418 | 150300 | 1855229265 | 8510 | 8510 | 8510 | 8510 | 345 |
| 248 | 20250418 | 150200 | 1852293315 | 8510 | 8510 | 8510 | 8510 | 11 |
| 249 | 20250418 | 150100 | 1852199705 | 8520 | 8530 | 8530 | 8520 | 878 |
| 250 | 20250418 | 150000 | 1844718995 | 8530 | 8530 | 8530 | 8530 | 180 |
| 251 | 20250418 | 145900 | 1843183595 | 8520 | 8520 | 8520 | 8520 | 0 |
| 252 | 20250418 | 145800 | 1843183595 | 8520 | 8520 | 8520 | 8520 | 11 |
| 253 | 20250418 | 145700 | 1843089875 | 8540 | 8520 | 8540 | 8520 | 2476 |
| 254 | 20250418 | 145600 | 1821966805 | 8520 | 8520 | 8520 | 8520 | 355 |
| 255 | 20250418 | 145500 | 1818942205 | 8520 | 8520 | 8530 | 8520 | 1800 |
| 256 | 20250418 | 145400 | 1803604535 | 8520 | 8520 | 8520 | 8520 | 1416 |
| 257 | 20250418 | 145300 | 1791540215 | 8520 | 8510 | 8520 | 8510 | 705 |
| 258 | 20250418 | 145200 | 1785538615 | 8510 | 8530 | 8530 | 8510 | 71 |
| 259 | 20250418 | 145100 | 1784934385 | 8520 | 8520 | 8530 | 8520 | 1130 |
| 260 | 20250418 | 145000 | 1775306595 | 8510 | 8520 | 8520 | 8510 | 1815 |
| 261 | 20250418 | 144900 | 1759843085 | 8520 | 8520 | 8520 | 8520 | 505 |
| 262 | 20250418 | 144800 | 1755540485 | 8530 | 8530 | 8530 | 8520 | 528 |
| 263 | 20250418 | 144700 | 1751038885 | 8530 | 8530 | 8530 | 8530 | 23 |
| 264 | 20250418 | 144600 | 1750842695 | 8540 | 8540 | 8540 | 8540 | 0 |
| 265 | 20250418 | 144500 | 1750842695 | 8540 | 8530 | 8540 | 8530 | 8 |
| 266 | 20250418 | 144400 | 1750774425 | 8530 | 8530 | 8530 | 8530 | 135 |
| 267 | 20250418 | 144300 | 1749622875 | 8540 | 8520 | 8540 | 8520 | 1123 |
| 268 | 20250418 | 144200 | 1740041915 | 8520 | 8520 | 8520 | 8520 | 100 |
| 269 | 20250418 | 144100 | 1739189915 | 8510 | 8510 | 8510 | 8510 | 137 |
| 270 | 20250418 | 144000 | 1738024045 | 8530 | 8530 | 8530 | 8530 | 6 |
| 271 | 20250418 | 143900 | 1737972865 | 8510 | 8510 | 8510 | 8510 | 29 |
| 272 | 20250418 | 143800 | 1737726075 | 8510 | 8510 | 8510 | 8510 | 0 |
| 273 | 20250418 | 143700 | 1737726075 | 8510 | 8540 | 8540 | 8510 | 1483 |
| 274 | 20250418 | 143600 | 1725099165 | 8535 | 8535 | 8535 | 8535 | 0 |
| 275 | 20250418 | 143500 | 1725099165 | 8535 | 8535 | 8535 | 8535 | 2 |
| 276 | 20250418 | 143400 | 1725082095 | 8540 | 8540 | 8540 | 8540 | 0 |
| 277 | 20250418 | 143300 | 1725082095 | 8540 | 8540 | 8540 | 8540 | 150 |
| 278 | 20250418 | 143200 | 1723801095 | 8520 | 8520 | 8520 | 8520 | 0 |
| 279 | 20250418 | 143100 | 1723801095 | 8520 | 8520 | 8540 | 8520 | 77 |
| 280 | 20250418 | 143000 | 1723143555 | 8540 | 8520 | 8550 | 8520 | 17 |
| 281 | 20250418 | 142900 | 1722998575 | 8560 | 8540 | 8560 | 8520 | 154 |
| 282 | 20250418 | 142800 | 1721680795 | 8520 | 8530 | 8560 | 8520 | 454 |
| 283 | 20250418 | 142700 | 1717802545 | 8550 | 8530 | 8550 | 8530 | 101 |
| 284 | 20250418 | 142600 | 1716939855 | 8530 | 8530 | 8530 | 8530 | 7 |
| 285 | 20250418 | 142500 | 1716880145 | 8520 | 8520 | 8520 | 8520 | 102 |
| 286 | 20250418 | 142400 | 1716011105 | 8520 | 8540 | 8540 | 8520 | 203 |
| 287 | 20250418 | 142300 | 1714279525 | 8530 | 8540 | 8550 | 8530 | 492 |
| 288 | 20250418 | 142200 | 1710077805 | 8530 | 8530 | 8530 | 8530 | 59 |
| 289 | 20250418 | 142100 | 1709574535 | 8520 | 8520 | 8520 | 8520 | 112 |
| 290 | 20250418 | 142000 | 1708620295 | 8530 | 8520 | 8530 | 8500 | 475 |
| 291 | 20250418 | 141900 | 1704575435 | 8520 | 8530 | 8540 | 8520 | 178 |
| 292 | 20250418 | 141800 | 1703057075 | 8500 | 8510 | 8510 | 8500 | 743 |
| 293 | 20250418 | 141700 | 1696735935 | 8510 | 8530 | 8530 | 8510 | 1493 |
| 294 | 20250418 | 141600 | 1684015335 | 8530 | 8530 | 8530 | 8530 | 0 |
| 295 | 20250418 | 141500 | 1684015335 | 8530 | 8520 | 8530 | 8520 | 679 |
| 296 | 20250418 | 141400 | 1678225255 | 8520 | 8520 | 8520 | 8520 | 260 |
| 297 | 20250418 | 141300 | 1676010055 | 8530 | 8530 | 8530 | 8530 | 70 |
| 298 | 20250418 | 141200 | 1675412955 | 8530 | 8530 | 8530 | 8530 | 94 |
| 299 | 20250418 | 141100 | 1674611135 | 8530 | 8530 | 8530 | 8530 | 600 |
| 300 | 20250418 | 141000 | 1669493135 | 8530 | 8530 | 8530 | 8530 | 81 |
| 301 | 20250418 | 140900 | 1668802205 | 8530 | 8530 | 8530 | 8530 | 151 |
| 302 | 20250418 | 140800 | 1667514175 | 8530 | 8530 | 8530 | 8530 | 110 |
| 303 | 20250418 | 140700 | 1666575875 | 8530 | 8540 | 8540 | 8530 | 344 |
| 304 | 20250418 | 140600 | 1663641465 | 8530 | 8530 | 8530 | 8530 | 175 |
| 305 | 20250418 | 140500 | 1662148715 | 8540 | 8540 | 8540 | 8540 | 15 |
| 306 | 20250418 | 140400 | 1662020615 | 8530 | 8530 | 8530 | 8530 | 5 |
| 307 | 20250418 | 140300 | 1661977965 | 8530 | 8530 | 8530 | 8530 | 45 |
| 308 | 20250418 | 140200 | 1661594115 | 8530 | 8530 | 8530 | 8530 | 88 |
| 309 | 20250418 | 140100 | 1660843475 | 8510 | 8510 | 8510 | 8510 | 0 |
| 310 | 20250418 | 140000 | 1660843475 | 8510 | 8510 | 8510 | 8510 | 104 |
| 311 | 20250418 | 135900 | 1659958435 | 8510 | 8510 | 8510 | 8510 | 150 |
| 312 | 20250418 | 135800 | 1658681935 | 8520 | 8520 | 8520 | 8520 | 10 |
| 313 | 20250418 | 135700 | 1658596735 | 8500 | 8500 | 8500 | 8500 | 0 |
| 314 | 20250418 | 135600 | 1658596735 | 8500 | 8500 | 8500 | 8500 | 0 |
| 315 | 20250418 | 135500 | 1658596735 | 8500 | 8530 | 8530 | 8500 | 1946 |
| 316 | 20250418 | 135400 | 1642031605 | 8530 | 8530 | 8530 | 8530 | 1 |
| 317 | 20250418 | 135300 | 1642023075 | 8530 | 8530 | 8530 | 8530 | 177 |
| 318 | 20250418 | 135200 | 1640513265 | 8530 | 8530 | 8530 | 8530 | 5 |
| 319 | 20250418 | 135100 | 1640470615 | 8530 | 8530 | 8530 | 8530 | 72 |
| 320 | 20250418 | 135000 | 1639856455 | 8530 | 8530 | 8530 | 8530 | 86 |
| 321 | 20250418 | 134900 | 1639122875 | 8540 | 8530 | 8540 | 8520 | 264 |
| 322 | 20250418 | 134800 | 1636872785 | 8530 | 8550 | 8550 | 8530 | 527 |
| 323 | 20250418 | 134700 | 1632374035 | 8540 | 8540 | 8540 | 8540 | 34 |
| 324 | 20250418 | 134600 | 1632083675 | 8540 | 8550 | 8550 | 8540 | 647 |
| 325 | 20250418 | 134500 | 1626556065 | 8540 | 8530 | 8540 | 8530 | 1477 |
| 326 | 20250418 | 134400 | 1613942495 | 8520 | 8530 | 8530 | 8520 | 220 |
| 327 | 20250418 | 134300 | 1612067375 | 8540 | 8540 | 8540 | 8540 | 173 |
| 328 | 20250418 | 134200 | 1610589955 | 8540 | 8540 | 8540 | 8540 | 58 |
| 329 | 20250418 | 134100 | 1610094635 | 8540 | 8530 | 8540 | 8530 | 421 |
| 330 | 20250418 | 134000 | 1606500405 | 8540 | 8540 | 8540 | 8540 | 0 |
| 331 | 20250418 | 133900 | 1606500405 | 8540 | 8540 | 8540 | 8540 | 6 |
| 332 | 20250418 | 133800 | 1606449165 | 8530 | 8530 | 8540 | 8530 | 586 |
| 333 | 20250418 | 133700 | 1601449575 | 8530 | 8510 | 8530 | 8510 | 66 |
| 334 | 20250418 | 133600 | 1600887835 | 8510 | 8520 | 8520 | 8510 | 400 |
| 335 | 20250418 | 133500 | 1597482435 | 8530 | 8530 | 8530 | 8530 | 395 |
| 336 | 20250418 | 133400 | 1594113085 | 8530 | 8530 | 8530 | 8530 | 32 |
| 337 | 20250418 | 133300 | 1593840125 | 8535 | 8530 | 8540 | 8530 | 171 |
| 338 | 20250418 | 133200 | 1592380225 | 8530 | 8520 | 8530 | 8520 | 43 |
| 339 | 20250418 | 133100 | 1592013765 | 8530 | 8510 | 8530 | 8510 | 102 |
| 340 | 20250418 | 133000 | 1591144505 | 8510 | 8520 | 8520 | 8510 | 197 |
| 341 | 20250418 | 132900 | 1589467265 | 8530 | 8530 | 8530 | 8530 | 7 |
| 342 | 20250418 | 132800 | 1589407555 | 8520 | 8520 | 8520 | 8520 | 67 |
| 343 | 20250418 | 132700 | 1588836715 | 8530 | 8530 | 8530 | 8530 | 27 |
| 344 | 20250418 | 132600 | 1588606405 | 8530 | 8530 | 8530 | 8530 | 67 |
| 345 | 20250418 | 132500 | 1588034895 | 8530 | 8510 | 8550 | 8510 | 1016 |
| 346 | 20250418 | 132400 | 1579352185 | 8490 | 8500 | 8500 | 8490 | 201 |
| 347 | 20250418 | 132300 | 1577644375 | 8500 | 8500 | 8500 | 8500 | 99 |
| 348 | 20250418 | 132200 | 1576802875 | 8510 | 8510 | 8510 | 8510 | 0 |
| 349 | 20250418 | 132100 | 1576802875 | 8510 | 8480 | 8510 | 8480 | 19 |
| 350 | 20250418 | 132000 | 1576641485 | 8510 | 8480 | 8510 | 8480 | 13694 |
| 351 | 20250418 | 131900 | 1460511285 | 8480 | 8490 | 8490 | 8480 | 362 |
| 352 | 20250418 | 131800 | 1457439405 | 8500 | 8500 | 8500 | 8500 | 467 |
| 353 | 20250418 | 131700 | 1453469905 | 8500 | 8500 | 8500 | 8500 | 0 |
| 354 | 20250418 | 131600 | 1453469905 | 8500 | 8510 | 8510 | 8500 | 33 |
| 355 | 20250418 | 131500 | 1453189105 | 8510 | 8510 | 8510 | 8510 | 196 |
| 356 | 20250418 | 131400 | 1451521145 | 8510 | 8510 | 8510 | 8510 | 393 |
| 357 | 20250418 | 131300 | 1448176715 | 8510 | 8510 | 8510 | 8510 | 110 |
| 358 | 20250418 | 131200 | 1447240615 | 8510 | 8510 | 8520 | 8510 | 335 |
| 359 | 20250418 | 131100 | 1444388945 | 8520 | 8520 | 8520 | 8520 | 2 |
| 360 | 20250418 | 131000 | 1444371905 | 8520 | 8520 | 8520 | 8520 | 539 |
| 361 | 20250418 | 130900 | 1439779625 | 8520 | 8510 | 8520 | 8510 | 1466 |
| 362 | 20250418 | 130800 | 1427293405 | 8510 | 8510 | 8510 | 8510 | 18 |
| 363 | 20250418 | 130700 | 1427140225 | 8500 | 8500 | 8500 | 8500 | 99 |
| 364 | 20250418 | 130600 | 1426298725 | 8510 | 8500 | 8510 | 8500 | 350 |
| 365 | 20250418 | 130500 | 1423321205 | 8500 | 8510 | 8510 | 8500 | 32 |
| 366 | 20250418 | 130400 | 1423048905 | 8510 | 8510 | 8510 | 8510 | 273 |
| 367 | 20250418 | 130300 | 1420725675 | 8510 | 8510 | 8510 | 8510 | 50 |
| 368 | 20250418 | 130200 | 1420300175 | 8520 | 8520 | 8520 | 8520 | 0 |
| 369 | 20250418 | 130100 | 1420300175 | 8520 | 8520 | 8520 | 8520 | 0 |
| 370 | 20250418 | 130000 | 1420300175 | 8520 | 8520 | 8520 | 8520 | 0 |
| 371 | 20250418 | 125900 | 1420300175 | 8520 | 8510 | 8520 | 8510 | 122 |
| 372 | 20250418 | 125800 | 1419261945 | 8510 | 8510 | 8510 | 8510 | 156 |
| 373 | 20250418 | 125700 | 1417934385 | 8500 | 8510 | 8510 | 8500 | 50 |
| 374 | 20250418 | 125600 | 1417509205 | 8530 | 8500 | 8530 | 8500 | 3959 |
| 375 | 20250418 | 125500 | 1383807065 | 8500 | 8500 | 8500 | 8500 | 52 |
| 376 | 20250418 | 125400 | 1383365065 | 8500 | 8490 | 8500 | 8490 | 168 |
| 377 | 20250418 | 125300 | 1381937115 | 8500 | 8500 | 8500 | 8500 | 0 |
| 378 | 20250418 | 125200 | 1381937115 | 8500 | 8500 | 8500 | 8500 | 23 |
| 379 | 20250418 | 125100 | 1381741615 | 8500 | 8500 | 8500 | 8500 | 100 |
| 380 | 20250418 | 125000 | 1380891615 | 8510 | 8510 | 8510 | 8510 | 0 |
| 381 | 20250418 | 124900 | 1380891615 | 8510 | 8500 | 8510 | 8500 | 771 |
| 382 | 20250418 | 124800 | 1374337895 | 8500 | 8500 | 8500 | 8500 | 1 |
| 383 | 20250418 | 124700 | 1374329395 | 8500 | 8500 | 8510 | 8500 | 656 |
| 384 | 20250418 | 124600 | 1368753375 | 8500 | 8500 | 8500 | 8500 | 55 |
| 385 | 20250418 | 124500 | 1368285875 | 8510 | 8510 | 8510 | 8510 | 64 |
| 386 | 20250418 | 124400 | 1367741235 | 8510 | 8510 | 8510 | 8510 | 0 |
| 387 | 20250418 | 124300 | 1367741235 | 8510 | 8510 | 8510 | 8510 | 17 |
| 388 | 20250418 | 124200 | 1367596565 | 8510 | 8510 | 8510 | 8510 | 283 |
| 389 | 20250418 | 124100 | 1365188235 | 8510 | 8520 | 8520 | 8510 | 142 |
| 390 | 20250418 | 124000 | 1363979315 | 8520 | 8520 | 8520 | 8520 | 0 |
| 391 | 20250418 | 123900 | 1363979315 | 8520 | 8520 | 8520 | 8520 | 207 |
| 392 | 20250418 | 123800 | 1362215675 | 8510 | 8510 | 8510 | 8510 | 196 |
| 393 | 20250418 | 123700 | 1360547715 | 8510 | 8510 | 8510 | 8510 | 0 |
| 394 | 20250418 | 123600 | 1360547715 | 8510 | 8520 | 8520 | 8510 | 165 |
| 395 | 20250418 | 123500 | 1359142415 | 8520 | 8520 | 8520 | 8520 | 900 |
| 396 | 20250418 | 123400 | 1351474415 | 8510 | 8510 | 8510 | 8510 | 9 |
| 397 | 20250418 | 123300 | 1351397825 | 8510 | 8510 | 8510 | 8510 | 14 |
| 398 | 20250418 | 123200 | 1351278685 | 8520 | 8520 | 8520 | 8520 | 0 |
| 399 | 20250418 | 123100 | 1351278685 | 8520 | 8510 | 8520 | 8500 | 85 |
| 400 | 20250418 | 123000 | 1350555335 | 8510 | 8500 | 8510 | 8500 | 515 |
| 401 | 20250418 | 122900 | 1346172885 | 8500 | 8500 | 8500 | 8500 | 498 |
| 402 | 20250418 | 122800 | 1341939885 | 8510 | 8500 | 8510 | 8500 | 149 |
| 403 | 20250418 | 122700 | 1340672355 | 8510 | 8490 | 8510 | 8490 | 641 |
| 404 | 20250418 | 122600 | 1335221075 | 8490 | 8490 | 8490 | 8490 | 40 |
| 405 | 20250418 | 122500 | 1334881475 | 8490 | 8490 | 8490 | 8490 | 11 |
| 406 | 20250418 | 122400 | 1334788085 | 8490 | 8490 | 8500 | 8490 | 332 |
| 407 | 20250418 | 122300 | 1331966335 | 8490 | 8490 | 8490 | 8490 | 401 |
| 408 | 20250418 | 122200 | 1328561845 | 8490 | 8480 | 8490 | 8480 | 20 |
| 409 | 20250418 | 122100 | 1328392145 | 8460 | 8510 | 8510 | 8460 | 1645 |
| 410 | 20250418 | 122000 | 1314468095 | 8520 | 8520 | 8520 | 8520 | 0 |
| 411 | 20250418 | 121900 | 1314468095 | 8520 | 8500 | 8520 | 8500 | 722 |
| 412 | 20250418 | 121800 | 1308328565 | 8500 | 8500 | 8500 | 8500 | 0 |
| 413 | 20250418 | 121700 | 1308328565 | 8500 | 8500 | 8500 | 8500 | 71 |
| 414 | 20250418 | 121600 | 1307725065 | 8500 | 8500 | 8500 | 8500 | 10 |
| 415 | 20250418 | 121500 | 1307640065 | 8500 | 8510 | 8510 | 8500 | 75 |
| 416 | 20250418 | 121400 | 1307001915 | 8510 | 8510 | 8510 | 8500 | 346 |
| 417 | 20250418 | 121300 | 1304057555 | 8510 | 8510 | 8510 | 8510 | 75 |
| 418 | 20250418 | 121200 | 1303419305 | 8510 | 8510 | 8510 | 8510 | 350 |
| 419 | 20250418 | 121100 | 1300440805 | 8510 | 8500 | 8510 | 8500 | 525 |
| 420 | 20250418 | 121000 | 1295978265 | 8500 | 8500 | 8500 | 8490 | 481 |
| 421 | 20250418 | 120900 | 1291890765 | 8500 | 8470 | 8500 | 8470 | 1643 |
| 422 | 20250418 | 120800 | 1277951415 | 8470 | 8470 | 8470 | 8470 | 579 |
| 423 | 20250418 | 120700 | 1273047285 | 8470 | 8470 | 8470 | 8470 | 127 |
| 424 | 20250418 | 120600 | 1271971595 | 8470 | 8470 | 8470 | 8470 | 106 |
| 425 | 20250418 | 120500 | 1271073775 | 8470 | 8470 | 8470 | 8470 | 88 |
| 426 | 20250418 | 120400 | 1270328415 | 8460 | 8460 | 8460 | 8460 | 115 |
| 427 | 20250418 | 120300 | 1269355515 | 8470 | 8470 | 8470 | 8470 | 6 |
| 428 | 20250418 | 120200 | 1269304695 | 8470 | 8470 | 8470 | 8470 | 161 |
| 429 | 20250418 | 120100 | 1267941025 | 8470 | 8470 | 8470 | 8470 | 0 |
| 430 | 20250418 | 120000 | 1267941025 | 8470 | 8470 | 8470 | 8470 | 1 |
| 431 | 20250418 | 115900 | 1267932555 | 8460 | 8460 | 8460 | 8450 | 72 |
| 432 | 20250418 | 115800 | 1267324015 | 8460 | 8470 | 8470 | 8460 | 136 |
| 433 | 20250418 | 115700 | 1266172165 | 8470 | 8470 | 8470 | 8470 | 394 |
| 434 | 20250418 | 115600 | 1262834985 | 8470 | 8470 | 8470 | 8470 | 42 |
| 435 | 20250418 | 115500 | 1262479245 | 8460 | 8450 | 8460 | 8450 | 855 |
| 436 | 20250418 | 115400 | 1255246565 | 8460 | 8460 | 8460 | 8450 | 654 |
| 437 | 20250418 | 115300 | 1249720155 | 8460 | 8450 | 8460 | 8450 | 1527 |
| 438 | 20250418 | 115200 | 1236802605 | 8450 | 8450 | 8450 | 8450 | 153 |
| 439 | 20250418 | 115100 | 1235509755 | 8450 | 8450 | 8450 | 8450 | 100 |
| 440 | 20250418 | 115000 | 1234664755 | 8450 | 8450 | 8450 | 8450 | 0 |
| 441 | 20250418 | 114900 | 1234664755 | 8450 | 8450 | 8450 | 8450 | 0 |
| 442 | 20250418 | 114800 | 1234664755 | 8450 | 8450 | 8450 | 8450 | 0 |
| 443 | 20250418 | 114700 | 1234664755 | 8450 | 8450 | 8450 | 8450 | 375 |
| 444 | 20250418 | 114600 | 1231496005 | 8450 | 8450 | 8450 | 8450 | 9 |
| 445 | 20250418 | 114500 | 1231419955 | 8460 | 8460 | 8460 | 8460 | 23 |
| 446 | 20250418 | 114400 | 1231225375 | 8450 | 8450 | 8450 | 8450 | 50 |
| 447 | 20250418 | 114300 | 1230802875 | 8450 | 8450 | 8450 | 8450 | 456 |
| 448 | 20250418 | 114200 | 1226949675 | 8440 | 8440 | 8440 | 8440 | 0 |
| 449 | 20250418 | 114100 | 1226949675 | 8440 | 8440 | 8440 | 8440 | 0 |
| 450 | 20250418 | 114000 | 1226949675 | 8440 | 8460 | 8460 | 8440 | 5054 |
| 451 | 20250418 | 113900 | 1184284085 | 8460 | 8460 | 8470 | 8450 | 607 |
| 452 | 20250418 | 113800 | 1179149025 | 8460 | 8470 | 8480 | 8460 | 338 |
| 453 | 20250418 | 113700 | 1176287385 | 8470 | 8470 | 8470 | 8470 | 68 |
| 454 | 20250418 | 113600 | 1175711425 | 8470 | 8470 | 8470 | 8470 | 1123 |
| 455 | 20250418 | 113500 | 1166199615 | 8470 | 8480 | 8480 | 8470 | 42 |
| 456 | 20250418 | 113400 | 1165843855 | 8480 | 8480 | 8490 | 8480 | 138 |
| 457 | 20250418 | 113300 | 1164673605 | 8490 | 8490 | 8490 | 8490 | 15 |
| 458 | 20250418 | 113200 | 1164546255 | 8490 | 8490 | 8490 | 8490 | 1 |
| 459 | 20250418 | 113100 | 1164537765 | 8480 | 8490 | 8490 | 8480 | 42 |
| 460 | 20250418 | 113000 | 1164181545 | 8490 | 8490 | 8490 | 8490 | 0 |
| 461 | 20250418 | 112900 | 1164181545 | 8490 | 8490 | 8490 | 8490 | 573 |
| 462 | 20250418 | 112800 | 1159316775 | 8490 | 8480 | 8490 | 8480 | 295 |
| 463 | 20250418 | 112700 | 1156815075 | 8480 | 8490 | 8490 | 8480 | 156 |
| 464 | 20250418 | 112600 | 1155491395 | 8490 | 8510 | 8510 | 8490 | 36 |
| 465 | 20250418 | 112500 | 1155185695 | 8510 | 8510 | 8510 | 8490 | 1615 |
| 466 | 20250418 | 112400 | 1141456305 | 8510 | 8510 | 8510 | 8510 | 1483 |
| 467 | 20250418 | 112300 | 1128835975 | 8520 | 8520 | 8520 | 8520 | 50 |
| 468 | 20250418 | 112200 | 1128409975 | 8530 | 8510 | 8530 | 8510 | 115 |
| 469 | 20250418 | 112100 | 1127430925 | 8510 | 8530 | 8530 | 8510 | 260 |
| 470 | 20250418 | 112000 | 1125218125 | 8540 | 8530 | 8540 | 8530 | 213 |
| 471 | 20250418 | 111900 | 1123401185 | 8540 | 8530 | 8540 | 8530 | 106 |
| 472 | 20250418 | 111800 | 1122496005 | 8530 | 8530 | 8530 | 8530 | 1235 |
| 473 | 20250418 | 111700 | 1111961455 | 8530 | 8530 | 8530 | 8530 | 469 |
| 474 | 20250418 | 111600 | 1107960885 | 8520 | 8520 | 8520 | 8520 | 59 |
| 475 | 20250418 | 111500 | 1107458205 | 8530 | 8530 | 8530 | 8530 | 60 |
| 476 | 20250418 | 111400 | 1106946405 | 8530 | 8540 | 8540 | 8530 | 162 |
| 477 | 20250418 | 111300 | 1105564515 | 8540 | 8540 | 8540 | 8540 | 338 |
| 478 | 20250418 | 111200 | 1102677995 | 8540 | 8540 | 8540 | 8540 | 186 |
| 479 | 20250418 | 111100 | 1101089555 | 8540 | 8520 | 8540 | 8520 | 971 |
| 480 | 20250418 | 111000 | 1092808005 | 8520 | 8520 | 8520 | 8520 | 12 |
| 481 | 20250418 | 110900 | 1092705765 | 8520 | 8520 | 8520 | 8520 | 8 |
| 482 | 20250418 | 110800 | 1092637605 | 8510 | 8510 | 8520 | 8510 | 617 |
| 483 | 20250418 | 110700 | 1087386325 | 8510 | 8510 | 8510 | 8510 | 197 |
| 484 | 20250418 | 110600 | 1085709855 | 8510 | 8510 | 8520 | 8510 | 6 |
| 485 | 20250418 | 110500 | 1085658785 | 8510 | 8510 | 8510 | 8500 | 64 |
| 486 | 20250418 | 110400 | 1085114215 | 8500 | 8530 | 8530 | 8500 | 753 |
| 487 | 20250418 | 110300 | 1078706935 | 8530 | 8530 | 8530 | 8530 | 100 |
| 488 | 20250418 | 110200 | 1077853935 | 8520 | 8530 | 8530 | 8520 | 23 |
| 489 | 20250418 | 110100 | 1077657845 | 8530 | 8540 | 8540 | 8530 | 34 |
| 490 | 20250418 | 110000 | 1077367715 | 8530 | 8530 | 8530 | 8530 | 136 |
| 491 | 20250418 | 105900 | 1076207635 | 8540 | 8540 | 8540 | 8540 | 406 |
| 492 | 20250418 | 105800 | 1072740395 | 8540 | 8540 | 8550 | 8540 | 893 |
| 493 | 20250418 | 105700 | 1065108165 | 8540 | 8550 | 8550 | 8520 | 463 |
| 494 | 20250418 | 105600 | 1061151695 | 8550 | 8550 | 8560 | 8500 | 134 |
| 495 | 20250418 | 105500 | 1060006205 | 8550 | 8500 | 8550 | 8500 | 1612 |
| 496 | 20250418 | 105400 | 1046236685 | 8500 | 8500 | 8500 | 8500 | 95 |
| 497 | 20250418 | 105300 | 1045429185 | 8510 | 8500 | 8510 | 8500 | 34 |
| 498 | 20250418 | 105200 | 1045139955 | 8490 | 8490 | 8490 | 8490 | 26 |
| 499 | 20250418 | 105100 | 1044919215 | 8510 | 8510 | 8510 | 8510 | 409 |
| 500 | 20250418 | 105000 | 1041438625 | 8510 | 8500 | 8510 | 8500 | 8 |
| 501 | 20250418 | 104900 | 1041370565 | 8500 | 8500 | 8500 | 8500 | 10 |
| 502 | 20250418 | 104800 | 1041285565 | 8510 | 8510 | 8520 | 8510 | 418 |
| 503 | 20250418 | 104700 | 1037727215 | 8510 | 8520 | 8520 | 8510 | 72 |
| 504 | 20250418 | 104600 | 1037113815 | 8530 | 8530 | 8530 | 8520 | 329 |
| 505 | 20250418 | 104500 | 1034309035 | 8520 | 8490 | 8530 | 8490 | 3017 |
| 506 | 20250418 | 104400 | 1008639275 | 8480 | 8480 | 8490 | 8480 | 272 |
| 507 | 20250418 | 104300 | 1006331715 | 8490 | 8480 | 8490 | 8480 | 205 |
| 508 | 20250418 | 104200 | 1004591955 | 8480 | 8470 | 8500 | 8470 | 1184 |
| 509 | 20250418 | 104100 | 994537445 | 8450 | 8470 | 8470 | 8450 | 503 |
| 510 | 20250418 | 104000 | 990283035 | 8440 | 8440 | 8470 | 8440 | 23 |
| 511 | 20250418 | 103900 | 990088585 | 8450 | 8470 | 8470 | 8450 | 851 |
| 512 | 20250418 | 103800 | 982888875 | 8470 | 8470 | 8480 | 8450 | 937 |
| 513 | 20250418 | 103700 | 974952215 | 8470 | 8450 | 8470 | 8450 | 1334 |
| 514 | 20250418 | 103600 | 963659405 | 8450 | 8450 | 8450 | 8450 | 106 |
| 515 | 20250418 | 103500 | 962763705 | 8450 | 8440 | 8450 | 8440 | 443 |
| 516 | 20250418 | 103400 | 959021275 | 8430 | 8440 | 8440 | 8430 | 110 |
| 517 | 20250418 | 103300 | 958093875 | 8440 | 8430 | 8440 | 8430 | 347 |
| 518 | 20250418 | 103200 | 955166955 | 8440 | 8430 | 8440 | 8430 | 517 |
| 519 | 20250418 | 103100 | 950806465 | 8420 | 8415 | 8420 | 8415 | 776 |
| 520 | 20250418 | 103000 | 944272570 | 8410 | 8400 | 8410 | 8400 | 1408 |
| 521 | 20250418 | 102900 | 932434810 | 8390 | 8390 | 8390 | 8390 | 96 |
| 522 | 20250418 | 102800 | 931629370 | 8380 | 8380 | 8380 | 8380 | 4 |
| 523 | 20250418 | 102700 | 931595850 | 8380 | 8380 | 8380 | 8380 | 451 |
| 524 | 20250418 | 102600 | 927816470 | 8380 | 8380 | 8380 | 8380 | 140 |
| 525 | 20250418 | 102500 | 926643270 | 8380 | 8390 | 8390 | 8380 | 384 |
| 526 | 20250418 | 102400 | 923424470 | 8390 | 8390 | 8390 | 8390 | 83 |
| 527 | 20250418 | 102300 | 922728100 | 8380 | 8370 | 8380 | 8370 | 443 |
| 528 | 20250418 | 102200 | 919017520 | 8370 | 8380 | 8380 | 8370 | 3000 |
| 529 | 20250418 | 102100 | 893895920 | 8390 | 8390 | 8390 | 8390 | 305 |
| 530 | 20250418 | 102000 | 891336970 | 8390 | 8400 | 8400 | 8390 | 548 |
| 531 | 20250418 | 101900 | 886739020 | 8390 | 8390 | 8390 | 8390 | 294 |
| 532 | 20250418 | 101800 | 884272360 | 8390 | 8390 | 8390 | 8390 | 0 |
| 533 | 20250418 | 101700 | 884272360 | 8390 | 8390 | 8390 | 8390 | 579 |
| 534 | 20250418 | 101600 | 879414550 | 8380 | 8400 | 8400 | 8380 | 53 |
| 535 | 20250418 | 101500 | 878970350 | 8390 | 8390 | 8390 | 8390 | 114 |
| 536 | 20250418 | 101400 | 878013890 | 8390 | 8390 | 8410 | 8380 | 502 |
| 537 | 20250418 | 101300 | 873806860 | 8390 | 8380 | 8390 | 8380 | 1217 |
| 538 | 20250418 | 101200 | 863607100 | 8380 | 8390 | 8390 | 8370 | 607 |
| 539 | 20250418 | 101100 | 858525360 | 8380 | 8400 | 8400 | 8380 | 1881 |
| 540 | 20250418 | 101000 | 842754130 | 8390 | 8400 | 8400 | 8390 | 74 |
| 541 | 20250418 | 100900 | 842132610 | 8400 | 8410 | 8410 | 8400 | 650 |
| 542 | 20250418 | 100800 | 836671510 | 8410 | 8410 | 8410 | 8410 | 1597 |
| 543 | 20250418 | 100700 | 823240740 | 8410 | 8410 | 8410 | 8410 | 3 |
| 544 | 20250418 | 100600 | 823215510 | 8400 | 8400 | 8400 | 8400 | 168 |
| 545 | 20250418 | 100500 | 821804310 | 8390 | 8410 | 8410 | 8380 | 3551 |
| 546 | 20250418 | 100400 | 791977310 | 8410 | 8410 | 8410 | 8410 | 20 |
| 547 | 20250418 | 100300 | 791809110 | 8410 | 8420 | 8420 | 8410 | 229 |
| 548 | 20250418 | 100200 | 789881950 | 8420 | 8410 | 8420 | 8410 | 588 |
| 549 | 20250418 | 100100 | 784931110 | 8410 | 8420 | 8420 | 8410 | 3808 |
| 550 | 20250418 | 100000 | 752890190 | 8420 | 8430 | 8430 | 8420 | 177 |
| 551 | 20250418 | 095900 | 751399740 | 8430 | 8440 | 8440 | 8430 | 1922 |
| 552 | 20250418 | 095800 | 735194420 | 8440 | 8440 | 8440 | 8440 | 1500 |
| 553 | 20250418 | 095700 | 722534420 | 8440 | 8440 | 8440 | 8440 | 0 |
| 554 | 20250418 | 095600 | 722534420 | 8440 | 8440 | 8440 | 8440 | 100 |
| 555 | 20250418 | 095500 | 721690420 | 8440 | 8440 | 8440 | 8440 | 502 |
| 556 | 20250418 | 095400 | 717453540 | 8450 | 8450 | 8450 | 8450 | 1144 |
| 557 | 20250418 | 095300 | 707786740 | 8440 | 8440 | 8450 | 8440 | 460 |
| 558 | 20250418 | 095200 | 703904160 | 8440 | 8440 | 8440 | 8440 | 70 |
| 559 | 20250418 | 095100 | 703313360 | 8440 | 8450 | 8450 | 8440 | 398 |
| 560 | 20250418 | 095000 | 699951370 | 8440 | 8440 | 8440 | 8440 | 1282 |
| 561 | 20250418 | 094900 | 689131290 | 8440 | 8450 | 8450 | 8440 | 1747 |
| 562 | 20250418 | 094800 | 674369250 | 8450 | 8450 | 8450 | 8450 | 20 |
| 563 | 20250418 | 094700 | 674200250 | 8460 | 8460 | 8460 | 8460 | 2 |
| 564 | 20250418 | 094600 | 674183330 | 8450 | 8460 | 8460 | 8450 | 532 |
| 565 | 20250418 | 094500 | 669686500 | 8460 | 8450 | 8460 | 8450 | 1378 |
| 566 | 20250418 | 094400 | 658032970 | 8460 | 8460 | 8460 | 8450 | 544 |
| 567 | 20250418 | 094300 | 653433890 | 8460 | 8460 | 8470 | 8460 | 104 |
| 568 | 20250418 | 094200 | 652554000 | 8470 | 8460 | 8470 | 8460 | 509 |
| 569 | 20250418 | 094100 | 648247470 | 8460 | 8450 | 8460 | 8450 | 397 |
| 570 | 20250418 | 094000 | 644889980 | 8450 | 8450 | 8450 | 8450 | 201 |
| 571 | 20250418 | 093900 | 643191530 | 8450 | 8440 | 8450 | 8440 | 1075 |
| 572 | 20250418 | 093800 | 634117530 | 8440 | 8450 | 8460 | 8430 | 2982 |
| 573 | 20250418 | 093700 | 608942690 | 8460 | 8460 | 8470 | 8460 | 890 |
| 574 | 20250418 | 093600 | 601412290 | 8460 | 8450 | 8470 | 8450 | 461 |
| 575 | 20250418 | 093500 | 597511570 | 8450 | 8440 | 8450 | 8440 | 1994 |
| 576 | 20250418 | 093400 | 580681970 | 8430 | 8425 | 8430 | 8420 | 774 |
| 577 | 20250418 | 093300 | 574157175 | 8420 | 8430 | 8440 | 8420 | 2098 |
| 578 | 20250418 | 093200 | 556481145 | 8440 | 8440 | 8440 | 8430 | 80 |
| 579 | 20250418 | 093100 | 555806155 | 8430 | 8440 | 8440 | 8430 | 1873 |
| 580 | 20250418 | 093000 | 540002735 | 8450 | 8440 | 8450 | 8440 | 802 |
| 581 | 20250418 | 092900 | 533233445 | 8460 | 8480 | 8480 | 8450 | 3281 |
| 582 | 20250418 | 092800 | 505489565 | 8490 | 8510 | 8510 | 8490 | 864 |
| 583 | 20250418 | 092700 | 498151000 | 8510 | 8510 | 8520 | 8500 | 870 |
| 584 | 20250418 | 092600 | 490746290 | 8500 | 8500 | 8510 | 8490 | 198 |
| 585 | 20250418 | 092500 | 489064110 | 8510 | 8500 | 8510 | 8500 | 245 |
| 586 | 20250418 | 092400 | 486981600 | 8500 | 8500 | 8500 | 8500 | 310 |
| 587 | 20250418 | 092300 | 484346600 | 8500 | 8470 | 8500 | 8470 | 528 |
| 588 | 20250418 | 092200 | 479868440 | 8470 | 8510 | 8510 | 8470 | 1314 |
| 589 | 20250418 | 092100 | 468735460 | 8480 | 8490 | 8490 | 8480 | 660 |
| 590 | 20250418 | 092000 | 463135110 | 8490 | 8510 | 8510 | 8490 | 150 |
| 591 | 20250418 | 091900 | 461861470 | 8490 | 8510 | 8510 | 8490 | 19 |
| 592 | 20250418 | 091800 | 461699800 | 8510 | 8510 | 8510 | 8470 | 2436 |
| 593 | 20250418 | 091700 | 441007200 | 8510 | 8520 | 8520 | 8510 | 320 |
| 594 | 20250418 | 091600 | 438280840 | 8520 | 8520 | 8540 | 8520 | 2059 |
| 595 | 20250418 | 091500 | 420719620 | 8530 | 8520 | 8530 | 8520 | 936 |
| 596 | 20250418 | 091400 | 412742270 | 8520 | 8520 | 8520 | 8520 | 95 |
| 597 | 20250418 | 091300 | 411932870 | 8550 | 8500 | 8550 | 8500 | 227 |
| 598 | 20250418 | 091200 | 409994000 | 8520 | 8500 | 8520 | 8490 | 380 |
| 599 | 20250418 | 091100 | 406763390 | 8490 | 8490 | 8500 | 8490 | 444 |
| 600 | 20250418 | 091000 | 402991930 | 8480 | 8470 | 8490 | 8470 | 311 |
| 601 | 20250418 | 090900 | 400354540 | 8460 | 8470 | 8470 | 8450 | 2655 |
| 602 | 20250418 | 090800 | 377903930 | 8460 | 8490 | 8490 | 8460 | 3671 |
| 603 | 20250418 | 090700 | 346819940 | 8490 | 8510 | 8510 | 8480 | 2576 |
| 604 | 20250418 | 090600 | 324948620 | 8500 | 8530 | 8530 | 8500 | 2969 |
| 605 | 20250418 | 090500 | 299654500 | 8550 | 8570 | 8570 | 8500 | 3177 |
| 606 | 20250418 | 090400 | 272544940 | 8570 | 8550 | 8580 | 8520 | 1937 |
| 607 | 20250418 | 090300 | 255980030 | 8540 | 8490 | 8540 | 8490 | 1231 |
| 608 | 20250418 | 090200 | 245505230 | 8500 | 8500 | 8500 | 8450 | 3378 |
| 609 | 20250418 | 090100 | 216866340 | 8520 | 8570 | 8570 | 8500 | 8801 |
| 610 | 20250418 | 090000 | 141805550 | 8590 | 8630 | 8640 | 8560 | 16458 |