30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 191700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 3 | 20250418 | 191600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 4 | 20250418 | 191500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 5 | 20250418 | 191400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 6 | 20250418 | 191300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 7 | 20250418 | 191200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 8 | 20250418 | 191100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 9 | 20250418 | 191000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 10 | 20250418 | 190900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 11 | 20250418 | 190800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 12 | 20250418 | 190700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 13 | 20250418 | 190600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 14 | 20250418 | 190500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 15 | 20250418 | 190400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 16 | 20250418 | 190300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 17 | 20250418 | 190200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 18 | 20250418 | 190100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 19 | 20250418 | 190000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 20 | 20250418 | 185900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 21 | 20250418 | 185800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 22 | 20250418 | 185700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 23 | 20250418 | 185600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 24 | 20250418 | 185500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 25 | 20250418 | 185400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 26 | 20250418 | 185300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 27 | 20250418 | 185200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 28 | 20250418 | 185100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 29 | 20250418 | 185000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 30 | 20250418 | 184900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 31 | 20250418 | 184800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 32 | 20250418 | 184700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 33 | 20250418 | 184600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 34 | 20250418 | 184500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 35 | 20250418 | 184400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 36 | 20250418 | 184300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 37 | 20250418 | 184200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 38 | 20250418 | 184100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 39 | 20250418 | 184000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 40 | 20250418 | 183900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 41 | 20250418 | 183800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 42 | 20250418 | 183700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 43 | 20250418 | 183600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 44 | 20250418 | 183500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 45 | 20250418 | 183400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 46 | 20250418 | 183300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 47 | 20250418 | 183200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 48 | 20250418 | 183100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 49 | 20250418 | 183000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 50 | 20250418 | 182900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 51 | 20250418 | 182800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 52 | 20250418 | 182700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 53 | 20250418 | 182600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 54 | 20250418 | 182500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 55 | 20250418 | 182400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 56 | 20250418 | 182300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 57 | 20250418 | 182200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 58 | 20250418 | 182100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 59 | 20250418 | 182000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 60 | 20250418 | 181900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 61 | 20250418 | 181800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 62 | 20250418 | 181700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 63 | 20250418 | 181600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 64 | 20250418 | 181500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 65 | 20250418 | 181400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 66 | 20250418 | 181300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 67 | 20250418 | 181200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 68 | 20250418 | 181100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 69 | 20250418 | 181000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 70 | 20250418 | 180900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 71 | 20250418 | 180800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 72 | 20250418 | 180700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 73 | 20250418 | 180600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 74 | 20250418 | 180500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 75 | 20250418 | 180400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 76 | 20250418 | 180300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 77 | 20250418 | 180200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 78 | 20250418 | 180100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 79 | 20250418 | 180000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 80 | 20250418 | 175900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 81 | 20250418 | 175800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 82 | 20250418 | 175700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 83 | 20250418 | 175600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 84 | 20250418 | 175500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 85 | 20250418 | 175400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 86 | 20250418 | 175300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 87 | 20250418 | 175200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 88 | 20250418 | 175100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 89 | 20250418 | 175000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 90 | 20250418 | 174900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 91 | 20250418 | 174800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 92 | 20250418 | 174700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 93 | 20250418 | 174600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 94 | 20250418 | 174500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 95 | 20250418 | 174400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 96 | 20250418 | 174300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 97 | 20250418 | 174200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 98 | 20250418 | 174100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 99 | 20250418 | 174000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 100 | 20250418 | 173900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 101 | 20250418 | 173800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 102 | 20250418 | 173700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 103 | 20250418 | 173600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 104 | 20250418 | 173500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 105 | 20250418 | 173400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 106 | 20250418 | 173300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 107 | 20250418 | 173200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 108 | 20250418 | 173100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 109 | 20250418 | 173000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 110 | 20250418 | 172900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 111 | 20250418 | 172800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 112 | 20250418 | 172700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 113 | 20250418 | 172600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 114 | 20250418 | 172500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 115 | 20250418 | 172400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 116 | 20250418 | 172300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 117 | 20250418 | 172200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 118 | 20250418 | 172100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 119 | 20250418 | 172000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 120 | 20250418 | 171900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 121 | 20250418 | 171800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 122 | 20250418 | 171700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 123 | 20250418 | 171600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 124 | 20250418 | 171500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 125 | 20250418 | 171400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 126 | 20250418 | 171300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 127 | 20250418 | 171200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 128 | 20250418 | 171100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 129 | 20250418 | 171000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 130 | 20250418 | 170900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 131 | 20250418 | 170800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 132 | 20250418 | 170700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 133 | 20250418 | 170600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 134 | 20250418 | 170500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 135 | 20250418 | 170400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 136 | 20250418 | 170300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 137 | 20250418 | 170200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 138 | 20250418 | 170100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 139 | 20250418 | 170000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 140 | 20250418 | 165900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 141 | 20250418 | 165800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 142 | 20250418 | 165700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 143 | 20250418 | 165600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 144 | 20250418 | 165500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 145 | 20250418 | 165400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 146 | 20250418 | 165300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 147 | 20250418 | 165200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 148 | 20250418 | 165100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 149 | 20250418 | 165000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 150 | 20250418 | 164900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 151 | 20250418 | 164800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 152 | 20250418 | 164700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 153 | 20250418 | 164600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 154 | 20250418 | 164500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 155 | 20250418 | 164400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 156 | 20250418 | 164300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 157 | 20250418 | 164200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 158 | 20250418 | 164100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 159 | 20250418 | 164000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 160 | 20250418 | 163900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 161 | 20250418 | 163800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 162 | 20250418 | 163700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 163 | 20250418 | 163600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 164 | 20250418 | 163500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 165 | 20250418 | 163400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 166 | 20250418 | 163300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 167 | 20250418 | 163200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 168 | 20250418 | 163100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 169 | 20250418 | 163000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 170 | 20250418 | 162900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 171 | 20250418 | 162800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 172 | 20250418 | 162700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 173 | 20250418 | 162600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 174 | 20250418 | 162500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 175 | 20250418 | 162400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 176 | 20250418 | 162300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 177 | 20250418 | 162200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 178 | 20250418 | 162100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 179 | 20250418 | 162000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 180 | 20250418 | 161900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 181 | 20250418 | 161800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 182 | 20250418 | 161700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 183 | 20250418 | 161600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 184 | 20250418 | 161500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 185 | 20250418 | 161400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 186 | 20250418 | 161300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 187 | 20250418 | 161200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 188 | 20250418 | 161100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 189 | 20250418 | 161000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 190 | 20250418 | 160900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 191 | 20250418 | 160800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 192 | 20250418 | 160700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 193 | 20250418 | 160600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 194 | 20250418 | 160500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 195 | 20250418 | 160400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 196 | 20250418 | 160300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 197 | 20250418 | 160200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 198 | 20250418 | 160100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 199 | 20250418 | 160000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 200 | 20250418 | 155900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 201 | 20250418 | 155800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 202 | 20250418 | 155700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 203 | 20250418 | 155600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 204 | 20250418 | 155500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 205 | 20250418 | 155400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 206 | 20250418 | 155300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 207 | 20250418 | 155200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 208 | 20250418 | 155100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 209 | 20250418 | 155000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 210 | 20250418 | 154900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 211 | 20250418 | 154800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 212 | 20250418 | 154700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 213 | 20250418 | 154600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 214 | 20250418 | 154500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 215 | 20250418 | 154400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 216 | 20250418 | 154300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 217 | 20250418 | 154200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 218 | 20250418 | 154100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 219 | 20250418 | 154000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 220 | 20250418 | 153900 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 221 | 20250418 | 153800 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 222 | 20250418 | 153700 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 223 | 20250418 | 153600 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 224 | 20250418 | 153500 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 225 | 20250418 | 153400 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 226 | 20250418 | 153300 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 227 | 20250418 | 153200 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 228 | 20250418 | 153100 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 0 |
| 229 | 20250418 | 153000 | 1564089781 | 1438 | 1438 | 1438 | 1438 | 9764 |
| 230 | 20250418 | 152900 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 231 | 20250418 | 152800 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 232 | 20250418 | 152700 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 233 | 20250418 | 152600 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 234 | 20250418 | 152500 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 235 | 20250418 | 152400 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 236 | 20250418 | 152300 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 237 | 20250418 | 152200 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 238 | 20250418 | 152100 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 239 | 20250418 | 152000 | 1550049149 | 1438 | 1438 | 1438 | 1438 | 0 |
| 240 | 20250418 | 151900 | 1550049149 | 1438 | 1434 | 1438 | 1434 | 3602 |
| 241 | 20250418 | 151800 | 1544874100 | 1437 | 1436 | 1437 | 1436 | 643 |
| 242 | 20250418 | 151700 | 1543950137 | 1437 | 1435 | 1437 | 1435 | 2115 |
| 243 | 20250418 | 151600 | 1540914882 | 1437 | 1437 | 1437 | 1435 | 359 |
| 244 | 20250418 | 151500 | 1540399069 | 1437 | 1436 | 1437 | 1436 | 2641 |
| 245 | 20250418 | 151400 | 1536604955 | 1436 | 1434 | 1436 | 1434 | 4598 |
| 246 | 20250418 | 151300 | 1530008833 | 1435 | 1435 | 1435 | 1435 | 2900 |
| 247 | 20250418 | 151200 | 1525847333 | 1435 | 1434 | 1435 | 1433 | 6182 |
| 248 | 20250418 | 151100 | 1516978676 | 1435 | 1437 | 1437 | 1435 | 1568 |
| 249 | 20250418 | 151000 | 1514728530 | 1436 | 1437 | 1437 | 1436 | 3247 |
| 250 | 20250418 | 150900 | 1510064816 | 1436 | 1437 | 1437 | 1436 | 2755 |
| 251 | 20250418 | 150800 | 1506106731 | 1437 | 1438 | 1438 | 1436 | 1445 |
| 252 | 20250418 | 150700 | 1504029872 | 1438 | 1437 | 1438 | 1437 | 2492 |
| 253 | 20250418 | 150600 | 1500448446 | 1438 | 1437 | 1438 | 1437 | 1041 |
| 254 | 20250418 | 150500 | 1498952518 | 1437 | 1436 | 1437 | 1436 | 6919 |
| 255 | 20250418 | 150400 | 1489010015 | 1437 | 1437 | 1437 | 1437 | 11 |
| 256 | 20250418 | 150300 | 1488994208 | 1437 | 1437 | 1437 | 1436 | 244 |
| 257 | 20250418 | 150200 | 1488643780 | 1437 | 1436 | 1437 | 1435 | 1422 |
| 258 | 20250418 | 150100 | 1486602055 | 1436 | 1436 | 1436 | 1436 | 3460 |
| 259 | 20250418 | 150000 | 1481633495 | 1437 | 1437 | 1437 | 1436 | 953 |
| 260 | 20250418 | 145900 | 1480264234 | 1436 | 1435 | 1437 | 1435 | 8424 |
| 261 | 20250418 | 145800 | 1468167678 | 1435 | 1433 | 1435 | 1433 | 5298 |
| 262 | 20250418 | 145700 | 1460571765 | 1434 | 1434 | 1434 | 1434 | 0 |
| 263 | 20250418 | 145600 | 1460571765 | 1434 | 1434 | 1434 | 1434 | 1050 |
| 264 | 20250418 | 145500 | 1459066065 | 1434 | 1434 | 1434 | 1434 | 0 |
| 265 | 20250418 | 145400 | 1459066065 | 1434 | 1435 | 1435 | 1434 | 5558 |
| 266 | 20250418 | 145300 | 1451094295 | 1435 | 1435 | 1435 | 1435 | 2727 |
| 267 | 20250418 | 145200 | 1447181050 | 1436 | 1436 | 1436 | 1435 | 4 |
| 268 | 20250418 | 145100 | 1447175308 | 1435 | 1436 | 1436 | 1435 | 206 |
| 269 | 20250418 | 145000 | 1446879612 | 1436 | 1434 | 1436 | 1434 | 2895 |
| 270 | 20250418 | 144900 | 1442725242 | 1435 | 1435 | 1435 | 1435 | 2300 |
| 271 | 20250418 | 144800 | 1439424742 | 1435 | 1435 | 1435 | 1435 | 53 |
| 272 | 20250418 | 144700 | 1439348687 | 1435 | 1434 | 1435 | 1434 | 3134 |
| 273 | 20250418 | 144600 | 1434853993 | 1434 | 1433 | 1434 | 1432 | 1735 |
| 274 | 20250418 | 144500 | 1432367290 | 1433 | 1433 | 1433 | 1433 | 1536 |
| 275 | 20250418 | 144400 | 1430166202 | 1432 | 1431 | 1433 | 1431 | 6979 |
| 276 | 20250418 | 144300 | 1420173074 | 1432 | 1431 | 1432 | 1430 | 4167 |
| 277 | 20250418 | 144200 | 1414210125 | 1431 | 1431 | 1431 | 1431 | 0 |
| 278 | 20250418 | 144100 | 1414210125 | 1431 | 1431 | 1431 | 1429 | 1030 |
| 279 | 20250418 | 144000 | 1412738033 | 1431 | 1429 | 1431 | 1429 | 1976 |
| 280 | 20250418 | 143900 | 1409912542 | 1429 | 1429 | 1429 | 1429 | 1161 |
| 281 | 20250418 | 143800 | 1408253473 | 1430 | 1430 | 1430 | 1430 | 200 |
| 282 | 20250418 | 143700 | 1407967473 | 1432 | 1432 | 1432 | 1432 | 0 |
| 283 | 20250418 | 143600 | 1407967473 | 1432 | 1430 | 1432 | 1430 | 3114 |
| 284 | 20250418 | 143500 | 1403514451 | 1430 | 1430 | 1430 | 1430 | 0 |
| 285 | 20250418 | 143400 | 1403514451 | 1430 | 1432 | 1432 | 1430 | 47 |
| 286 | 20250418 | 143300 | 1403447237 | 1432 | 1432 | 1432 | 1432 | 0 |
| 287 | 20250418 | 143200 | 1403447237 | 1432 | 1432 | 1432 | 1432 | 999 |
| 288 | 20250418 | 143100 | 1402016669 | 1432 | 1432 | 1432 | 1432 | 1 |
| 289 | 20250418 | 143000 | 1402015237 | 1430 | 1432 | 1432 | 1430 | 7482 |
| 290 | 20250418 | 142900 | 1391306013 | 1432 | 1434 | 1434 | 1432 | 121 |
| 291 | 20250418 | 142800 | 1391132599 | 1434 | 1435 | 1435 | 1434 | 1110 |
| 292 | 20250418 | 142700 | 1389540852 | 1435 | 1435 | 1435 | 1435 | 0 |
| 293 | 20250418 | 142600 | 1389540852 | 1435 | 1435 | 1435 | 1435 | 0 |
| 294 | 20250418 | 142500 | 1389540852 | 1435 | 1435 | 1435 | 1435 | 0 |
| 295 | 20250418 | 142400 | 1389540852 | 1435 | 1435 | 1435 | 1435 | 4959 |
| 296 | 20250418 | 142300 | 1382424687 | 1437 | 1434 | 1437 | 1434 | 11958 |
| 297 | 20250418 | 142200 | 1365259233 | 1434 | 1433 | 1434 | 1433 | 707 |
| 298 | 20250418 | 142100 | 1364245654 | 1433 | 1434 | 1434 | 1433 | 241 |
| 299 | 20250418 | 142000 | 1363900101 | 1434 | 1433 | 1434 | 1433 | 1513 |
| 300 | 20250418 | 141900 | 1361731936 | 1432 | 1433 | 1433 | 1432 | 1331 |
| 301 | 20250418 | 141800 | 1359824733 | 1433 | 1431 | 1433 | 1431 | 677 |
| 302 | 20250418 | 141700 | 1358854992 | 1431 | 1433 | 1433 | 1431 | 266 |
| 303 | 20250418 | 141600 | 1358474230 | 1433 | 1431 | 1433 | 1431 | 21178 |
| 304 | 20250418 | 141500 | 1328136500 | 1431 | 1430 | 1431 | 1430 | 1119 |
| 305 | 20250418 | 141400 | 1326536329 | 1430 | 1429 | 1430 | 1429 | 60 |
| 306 | 20250418 | 141300 | 1326450530 | 1430 | 1430 | 1430 | 1430 | 544 |
| 307 | 20250418 | 141200 | 1325672610 | 1431 | 1431 | 1431 | 1431 | 0 |
| 308 | 20250418 | 141100 | 1325672610 | 1431 | 1428 | 1431 | 1428 | 51 |
| 309 | 20250418 | 141000 | 1325599779 | 1430 | 1430 | 1430 | 1430 | 1 |
| 310 | 20250418 | 140900 | 1325598349 | 1428 | 1428 | 1428 | 1428 | 1069 |
| 311 | 20250418 | 140800 | 1324071817 | 1429 | 1429 | 1429 | 1429 | 6 |
| 312 | 20250418 | 140700 | 1324063243 | 1429 | 1430 | 1430 | 1429 | 2665 |
| 313 | 20250418 | 140600 | 1320253835 | 1431 | 1431 | 1431 | 1430 | 212 |
| 314 | 20250418 | 140500 | 1319950563 | 1431 | 1431 | 1431 | 1430 | 748 |
| 315 | 20250418 | 140400 | 1318880675 | 1430 | 1431 | 1431 | 1430 | 22 |
| 316 | 20250418 | 140300 | 1318849213 | 1432 | 1432 | 1432 | 1432 | 6 |
| 317 | 20250418 | 140200 | 1318840621 | 1432 | 1432 | 1432 | 1431 | 1492 |
| 318 | 20250418 | 140100 | 1316705399 | 1432 | 1432 | 1432 | 1432 | 2122 |
| 319 | 20250418 | 140000 | 1313666695 | 1431 | 1431 | 1431 | 1431 | 350 |
| 320 | 20250418 | 135900 | 1313165845 | 1430 | 1430 | 1430 | 1430 | 172 |
| 321 | 20250418 | 135800 | 1312919885 | 1431 | 1430 | 1431 | 1430 | 704 |
| 322 | 20250418 | 135700 | 1311912708 | 1430 | 1432 | 1432 | 1430 | 1082 |
| 323 | 20250418 | 135600 | 1310364868 | 1431 | 1432 | 1432 | 1431 | 502 |
| 324 | 20250418 | 135500 | 1309646204 | 1432 | 1431 | 1432 | 1431 | 1935 |
| 325 | 20250418 | 135400 | 1306876711 | 1431 | 1430 | 1431 | 1429 | 3345 |
| 326 | 20250418 | 135300 | 1302092917 | 1428 | 1428 | 1428 | 1428 | 81 |
| 327 | 20250418 | 135200 | 1301977249 | 1427 | 1427 | 1427 | 1427 | 223 |
| 328 | 20250418 | 135100 | 1301659028 | 1427 | 1430 | 1430 | 1427 | 617 |
| 329 | 20250418 | 135000 | 1300776727 | 1427 | 1430 | 1431 | 1427 | 1981 |
| 330 | 20250418 | 134900 | 1297943905 | 1430 | 1429 | 1430 | 1429 | 5038 |
| 331 | 20250418 | 134800 | 1290739635 | 1429 | 1430 | 1430 | 1429 | 692 |
| 332 | 20250418 | 134700 | 1289750175 | 1428 | 1428 | 1428 | 1428 | 0 |
| 333 | 20250418 | 134600 | 1289750175 | 1428 | 1428 | 1428 | 1428 | 200 |
| 334 | 20250418 | 134500 | 1289464575 | 1428 | 1428 | 1428 | 1428 | 5 |
| 335 | 20250418 | 134400 | 1289457435 | 1431 | 1431 | 1431 | 1431 | 667 |
| 336 | 20250418 | 134300 | 1288502958 | 1430 | 1426 | 1430 | 1426 | 2483 |
| 337 | 20250418 | 134200 | 1284953928 | 1429 | 1429 | 1429 | 1429 | 200 |
| 338 | 20250418 | 134100 | 1284668128 | 1429 | 1424 | 1429 | 1424 | 2665 |
| 339 | 20250418 | 134000 | 1280862155 | 1427 | 1427 | 1427 | 1427 | 589 |
| 340 | 20250418 | 133900 | 1280021652 | 1427 | 1427 | 1427 | 1427 | 0 |
| 341 | 20250418 | 133800 | 1280021652 | 1427 | 1427 | 1427 | 1427 | 0 |
| 342 | 20250418 | 133700 | 1280021652 | 1427 | 1424 | 1427 | 1424 | 6307 |
| 343 | 20250418 | 133600 | 1271029184 | 1423 | 1423 | 1423 | 1423 | 3000 |
| 344 | 20250418 | 133500 | 1266760184 | 1424 | 1424 | 1424 | 1424 | 3 |
| 345 | 20250418 | 133400 | 1266755912 | 1424 | 1424 | 1424 | 1424 | 41 |
| 346 | 20250418 | 133300 | 1266697528 | 1424 | 1424 | 1424 | 1424 | 11 |
| 347 | 20250418 | 133200 | 1266681864 | 1424 | 1424 | 1424 | 1424 | 0 |
| 348 | 20250418 | 133100 | 1266681864 | 1424 | 1424 | 1424 | 1424 | 588 |
| 349 | 20250418 | 133000 | 1265844552 | 1423 | 1423 | 1423 | 1423 | 663 |
| 350 | 20250418 | 132900 | 1264901103 | 1420 | 1420 | 1420 | 1420 | 959 |
| 351 | 20250418 | 132800 | 1263539323 | 1420 | 1423 | 1423 | 1420 | 7306 |
| 352 | 20250418 | 132700 | 1253163412 | 1424 | 1424 | 1424 | 1424 | 0 |
| 353 | 20250418 | 132600 | 1253163412 | 1424 | 1424 | 1424 | 1424 | 1000 |
| 354 | 20250418 | 132500 | 1251739412 | 1423 | 1423 | 1423 | 1423 | 5 |
| 355 | 20250418 | 132400 | 1251732297 | 1423 | 1423 | 1423 | 1423 | 30 |
| 356 | 20250418 | 132300 | 1251689607 | 1424 | 1424 | 1424 | 1424 | 0 |
| 357 | 20250418 | 132200 | 1251689607 | 1424 | 1424 | 1424 | 1424 | 19 |
| 358 | 20250418 | 132100 | 1251662551 | 1424 | 1424 | 1424 | 1424 | 1000 |
| 359 | 20250418 | 132000 | 1250238551 | 1423 | 1423 | 1423 | 1423 | 794 |
| 360 | 20250418 | 131900 | 1249108689 | 1423 | 1422 | 1423 | 1422 | 4218 |
| 361 | 20250418 | 131800 | 1243109476 | 1422 | 1422 | 1422 | 1422 | 0 |
| 362 | 20250418 | 131700 | 1243109476 | 1422 | 1422 | 1422 | 1422 | 0 |
| 363 | 20250418 | 131600 | 1243109476 | 1422 | 1423 | 1423 | 1422 | 272 |
| 364 | 20250418 | 131500 | 1242722691 | 1422 | 1423 | 1423 | 1422 | 1428 |
| 365 | 20250418 | 131400 | 1240692065 | 1423 | 1423 | 1423 | 1423 | 1606 |
| 366 | 20250418 | 131300 | 1238406727 | 1422 | 1422 | 1422 | 1422 | 500 |
| 367 | 20250418 | 131200 | 1237695727 | 1422 | 1422 | 1422 | 1422 | 30 |
| 368 | 20250418 | 131100 | 1237653067 | 1422 | 1422 | 1422 | 1422 | 0 |
| 369 | 20250418 | 131000 | 1237653067 | 1422 | 1422 | 1422 | 1422 | 200 |
| 370 | 20250418 | 130900 | 1237368667 | 1422 | 1422 | 1422 | 1422 | 656 |
| 371 | 20250418 | 130800 | 1236435835 | 1423 | 1424 | 1424 | 1423 | 1520 |
| 372 | 20250418 | 130700 | 1234271875 | 1425 | 1425 | 1425 | 1425 | 0 |
| 373 | 20250418 | 130600 | 1234271875 | 1425 | 1425 | 1426 | 1425 | 1142 |
| 374 | 20250418 | 130500 | 1232643841 | 1425 | 1425 | 1425 | 1425 | 0 |
| 375 | 20250418 | 130400 | 1232643841 | 1425 | 1425 | 1425 | 1425 | 1643 |
| 376 | 20250418 | 130300 | 1230302566 | 1425 | 1425 | 1425 | 1424 | 6358 |
| 377 | 20250418 | 130200 | 1221242516 | 1425 | 1425 | 1425 | 1425 | 1900 |
| 378 | 20250418 | 130100 | 1218535016 | 1425 | 1425 | 1425 | 1425 | 0 |
| 379 | 20250418 | 130000 | 1218535016 | 1425 | 1425 | 1425 | 1425 | 5 |
| 380 | 20250418 | 125900 | 1218527891 | 1425 | 1424 | 1425 | 1424 | 1177 |
| 381 | 20250418 | 125800 | 1216851551 | 1424 | 1424 | 1424 | 1424 | 20 |
| 382 | 20250418 | 125700 | 1216823071 | 1424 | 1424 | 1424 | 1424 | 0 |
| 383 | 20250418 | 125600 | 1216823071 | 1424 | 1424 | 1424 | 1424 | 57 |
| 384 | 20250418 | 125500 | 1216741903 | 1424 | 1421 | 1424 | 1421 | 15250 |
| 385 | 20250418 | 125400 | 1195041823 | 1421 | 1421 | 1421 | 1421 | 544 |
| 386 | 20250418 | 125300 | 1194268799 | 1421 | 1421 | 1421 | 1421 | 3 |
| 387 | 20250418 | 125200 | 1194264536 | 1421 | 1421 | 1421 | 1421 | 1622 |
| 388 | 20250418 | 125100 | 1191959674 | 1418 | 1419 | 1419 | 1418 | 2722 |
| 389 | 20250418 | 125000 | 1188099504 | 1419 | 1419 | 1419 | 1419 | 1443 |
| 390 | 20250418 | 124900 | 1186051887 | 1419 | 1419 | 1419 | 1419 | 1750 |
| 391 | 20250418 | 124800 | 1183568637 | 1419 | 1420 | 1421 | 1419 | 6686 |
| 392 | 20250418 | 124700 | 1174072242 | 1420 | 1420 | 1420 | 1420 | 0 |
| 393 | 20250418 | 124600 | 1174072242 | 1420 | 1420 | 1420 | 1420 | 1 |
| 394 | 20250418 | 124500 | 1174070822 | 1421 | 1421 | 1421 | 1421 | 1 |
| 395 | 20250418 | 124400 | 1174069401 | 1420 | 1420 | 1420 | 1420 | 0 |
| 396 | 20250418 | 124300 | 1174069401 | 1420 | 1420 | 1420 | 1420 | 40 |
| 397 | 20250418 | 124200 | 1174012601 | 1421 | 1421 | 1421 | 1421 | 0 |
| 398 | 20250418 | 124100 | 1174012601 | 1421 | 1420 | 1421 | 1419 | 859 |
| 399 | 20250418 | 124000 | 1172792611 | 1419 | 1419 | 1419 | 1419 | 0 |
| 400 | 20250418 | 123900 | 1172792611 | 1419 | 1419 | 1419 | 1419 | 1 |
| 401 | 20250418 | 123800 | 1172791192 | 1419 | 1419 | 1419 | 1419 | 6 |
| 402 | 20250418 | 123700 | 1172782678 | 1419 | 1419 | 1419 | 1419 | 1 |
| 403 | 20250418 | 123600 | 1172781259 | 1418 | 1418 | 1418 | 1418 | 0 |
| 404 | 20250418 | 123500 | 1172781259 | 1418 | 1418 | 1418 | 1418 | 28 |
| 405 | 20250418 | 123400 | 1172741555 | 1420 | 1420 | 1420 | 1420 | 2000 |
| 406 | 20250418 | 123300 | 1169901555 | 1420 | 1420 | 1420 | 1420 | 58 |
| 407 | 20250418 | 123200 | 1169819195 | 1420 | 1420 | 1420 | 1420 | 153 |
| 408 | 20250418 | 123100 | 1169601935 | 1421 | 1421 | 1421 | 1421 | 0 |
| 409 | 20250418 | 123000 | 1169601935 | 1421 | 1422 | 1422 | 1421 | 1500 |
| 410 | 20250418 | 122900 | 1167469185 | 1421 | 1421 | 1421 | 1421 | 300 |
| 411 | 20250418 | 122800 | 1167042885 | 1422 | 1421 | 1422 | 1420 | 2306 |
| 412 | 20250418 | 122700 | 1163766657 | 1421 | 1421 | 1421 | 1421 | 116 |
| 413 | 20250418 | 122600 | 1163601821 | 1421 | 1421 | 1421 | 1421 | 0 |
| 414 | 20250418 | 122500 | 1163601821 | 1421 | 1421 | 1421 | 1421 | 2726 |
| 415 | 20250418 | 122400 | 1159728175 | 1420 | 1420 | 1420 | 1420 | 210 |
| 416 | 20250418 | 122300 | 1159429975 | 1420 | 1420 | 1420 | 1420 | 0 |
| 417 | 20250418 | 122200 | 1159429975 | 1420 | 1420 | 1420 | 1420 | 1006 |
| 418 | 20250418 | 122100 | 1158001455 | 1420 | 1420 | 1420 | 1420 | 1556 |
| 419 | 20250418 | 122000 | 1155791935 | 1420 | 1420 | 1420 | 1420 | 5 |
| 420 | 20250418 | 121900 | 1155784835 | 1420 | 1419 | 1420 | 1418 | 6430 |
| 421 | 20250418 | 121800 | 1146658283 | 1419 | 1419 | 1419 | 1419 | 0 |
| 422 | 20250418 | 121700 | 1146658283 | 1419 | 1419 | 1419 | 1419 | 205 |
| 423 | 20250418 | 121600 | 1146367388 | 1420 | 1420 | 1420 | 1420 | 0 |
| 424 | 20250418 | 121500 | 1146367388 | 1420 | 1419 | 1420 | 1419 | 201 |
| 425 | 20250418 | 121400 | 1146082168 | 1419 | 1419 | 1419 | 1419 | 159 |
| 426 | 20250418 | 121300 | 1145856547 | 1419 | 1418 | 1419 | 1418 | 18 |
| 427 | 20250418 | 121200 | 1145831006 | 1418 | 1418 | 1418 | 1418 | 745 |
| 428 | 20250418 | 121100 | 1144774596 | 1419 | 1419 | 1419 | 1419 | 155 |
| 429 | 20250418 | 121000 | 1144554651 | 1419 | 1419 | 1419 | 1419 | 1 |
| 430 | 20250418 | 120900 | 1144553232 | 1419 | 1419 | 1419 | 1419 | 122 |
| 431 | 20250418 | 120800 | 1144380114 | 1419 | 1419 | 1419 | 1419 | 93 |
| 432 | 20250418 | 120700 | 1144248147 | 1419 | 1419 | 1419 | 1419 | 5 |
| 433 | 20250418 | 120600 | 1144241052 | 1419 | 1419 | 1419 | 1419 | 0 |
| 434 | 20250418 | 120500 | 1144241052 | 1419 | 1420 | 1420 | 1419 | 13 |
| 435 | 20250418 | 120400 | 1144222595 | 1420 | 1420 | 1420 | 1420 | 0 |
| 436 | 20250418 | 120300 | 1144222595 | 1420 | 1419 | 1420 | 1419 | 3472 |
| 437 | 20250418 | 120200 | 1139294327 | 1420 | 1420 | 1420 | 1420 | 2534 |
| 438 | 20250418 | 120100 | 1135696047 | 1420 | 1420 | 1420 | 1420 | 0 |
| 439 | 20250418 | 120000 | 1135696047 | 1420 | 1421 | 1421 | 1420 | 960 |
| 440 | 20250418 | 115900 | 1134332347 | 1421 | 1421 | 1421 | 1421 | 0 |
| 441 | 20250418 | 115800 | 1134332347 | 1421 | 1421 | 1421 | 1421 | 0 |
| 442 | 20250418 | 115700 | 1134332347 | 1421 | 1421 | 1421 | 1421 | 0 |
| 443 | 20250418 | 115600 | 1134332347 | 1421 | 1421 | 1421 | 1421 | 0 |
| 444 | 20250418 | 115500 | 1134332347 | 1421 | 1420 | 1421 | 1420 | 1000 |
| 445 | 20250418 | 115400 | 1132912198 | 1420 | 1420 | 1420 | 1420 | 12 |
| 446 | 20250418 | 115300 | 1132895158 | 1420 | 1420 | 1420 | 1420 | 0 |
| 447 | 20250418 | 115200 | 1132895158 | 1420 | 1420 | 1420 | 1420 | 137 |
| 448 | 20250418 | 115100 | 1132700618 | 1421 | 1421 | 1421 | 1421 | 0 |
| 449 | 20250418 | 115000 | 1132700618 | 1421 | 1421 | 1421 | 1419 | 65 |
| 450 | 20250418 | 114900 | 1132608283 | 1421 | 1421 | 1421 | 1421 | 75 |
| 451 | 20250418 | 114800 | 1132501708 | 1421 | 1421 | 1421 | 1419 | 383 |
| 452 | 20250418 | 114700 | 1131957865 | 1421 | 1421 | 1421 | 1421 | 0 |
| 453 | 20250418 | 114600 | 1131957865 | 1421 | 1421 | 1421 | 1421 | 0 |
| 454 | 20250418 | 114500 | 1131957865 | 1421 | 1421 | 1421 | 1421 | 162 |
| 455 | 20250418 | 114400 | 1131727663 | 1421 | 1421 | 1421 | 1421 | 0 |
| 456 | 20250418 | 114300 | 1131727663 | 1421 | 1420 | 1421 | 1420 | 1321 |
| 457 | 20250418 | 114200 | 1129850592 | 1420 | 1418 | 1420 | 1418 | 6245 |
| 458 | 20250418 | 114100 | 1120983314 | 1419 | 1419 | 1419 | 1419 | 0 |
| 459 | 20250418 | 114000 | 1120983314 | 1419 | 1419 | 1419 | 1419 | 88 |
| 460 | 20250418 | 113900 | 1120858442 | 1419 | 1419 | 1419 | 1419 | 0 |
| 461 | 20250418 | 113800 | 1120858442 | 1419 | 1419 | 1419 | 1419 | 0 |
| 462 | 20250418 | 113700 | 1120858442 | 1419 | 1419 | 1420 | 1419 | 655 |
| 463 | 20250418 | 113600 | 1119928552 | 1418 | 1418 | 1418 | 1418 | 0 |
| 464 | 20250418 | 113500 | 1119928552 | 1418 | 1418 | 1418 | 1418 | 334 |
| 465 | 20250418 | 113400 | 1119454940 | 1419 | 1419 | 1419 | 1419 | 96 |
| 466 | 20250418 | 113300 | 1119318716 | 1419 | 1419 | 1419 | 1419 | 36 |
| 467 | 20250418 | 113200 | 1119267632 | 1419 | 1419 | 1419 | 1419 | 0 |
| 468 | 20250418 | 113100 | 1119267632 | 1419 | 1419 | 1419 | 1419 | 0 |
| 469 | 20250418 | 113000 | 1119267632 | 1419 | 1419 | 1419 | 1419 | 664 |
| 470 | 20250418 | 112900 | 1118325416 | 1419 | 1419 | 1419 | 1419 | 11 |
| 471 | 20250418 | 112800 | 1118309807 | 1419 | 1419 | 1419 | 1419 | 0 |
| 472 | 20250418 | 112700 | 1118309807 | 1419 | 1419 | 1419 | 1419 | 0 |
| 473 | 20250418 | 112600 | 1118309807 | 1419 | 1419 | 1419 | 1419 | 2439 |
| 474 | 20250418 | 112500 | 1114848866 | 1420 | 1420 | 1420 | 1420 | 0 |
| 475 | 20250418 | 112400 | 1114848866 | 1420 | 1420 | 1420 | 1420 | 54 |
| 476 | 20250418 | 112300 | 1114772186 | 1420 | 1420 | 1420 | 1420 | 48 |
| 477 | 20250418 | 112200 | 1114704026 | 1420 | 1420 | 1420 | 1420 | 2774 |
| 478 | 20250418 | 112100 | 1110764946 | 1420 | 1420 | 1420 | 1420 | 1000 |
| 479 | 20250418 | 112000 | 1109344946 | 1420 | 1420 | 1420 | 1420 | 1 |
| 480 | 20250418 | 111900 | 1109343526 | 1419 | 1420 | 1420 | 1419 | 16360 |
| 481 | 20250418 | 111800 | 1086128675 | 1420 | 1420 | 1420 | 1420 | 0 |
| 482 | 20250418 | 111700 | 1086128675 | 1420 | 1420 | 1420 | 1420 | 0 |
| 483 | 20250418 | 111600 | 1086128675 | 1420 | 1420 | 1420 | 1420 | 2507 |
| 484 | 20250418 | 111500 | 1082568735 | 1420 | 1420 | 1420 | 1420 | 1532 |
| 485 | 20250418 | 111400 | 1080393295 | 1419 | 1417 | 1419 | 1417 | 7929 |
| 486 | 20250418 | 111300 | 1069143032 | 1416 | 1416 | 1416 | 1416 | 0 |
| 487 | 20250418 | 111200 | 1069143032 | 1416 | 1416 | 1416 | 1416 | 0 |
| 488 | 20250418 | 111100 | 1069143032 | 1416 | 1415 | 1416 | 1415 | 286 |
| 489 | 20250418 | 111000 | 1068738061 | 1417 | 1417 | 1417 | 1417 | 1 |
| 490 | 20250418 | 110900 | 1068736644 | 1416 | 1416 | 1416 | 1416 | 90 |
| 491 | 20250418 | 110800 | 1068609204 | 1417 | 1417 | 1417 | 1417 | 0 |
| 492 | 20250418 | 110700 | 1068609204 | 1417 | 1417 | 1417 | 1417 | 0 |
| 493 | 20250418 | 110600 | 1068609204 | 1417 | 1417 | 1417 | 1417 | 170 |
| 494 | 20250418 | 110500 | 1068368314 | 1415 | 1418 | 1418 | 1414 | 7109 |
| 495 | 20250418 | 110400 | 1058309548 | 1418 | 1418 | 1419 | 1418 | 1581 |
| 496 | 20250418 | 110300 | 1056066552 | 1418 | 1418 | 1418 | 1418 | 0 |
| 497 | 20250418 | 110200 | 1056066552 | 1418 | 1418 | 1418 | 1418 | 0 |
| 498 | 20250418 | 110100 | 1056066552 | 1418 | 1416 | 1418 | 1415 | 957 |
| 499 | 20250418 | 110000 | 1054711136 | 1416 | 1416 | 1416 | 1416 | 451 |
| 500 | 20250418 | 105900 | 1054072520 | 1416 | 1416 | 1416 | 1416 | 506 |
| 501 | 20250418 | 105800 | 1053356024 | 1416 | 1416 | 1416 | 1416 | 16 |
| 502 | 20250418 | 105700 | 1053333368 | 1416 | 1416 | 1416 | 1416 | 1 |
| 503 | 20250418 | 105600 | 1053331952 | 1418 | 1418 | 1418 | 1418 | 0 |
| 504 | 20250418 | 105500 | 1053331952 | 1418 | 1415 | 1418 | 1415 | 1234 |
| 505 | 20250418 | 105400 | 1051584036 | 1416 | 1416 | 1416 | 1416 | 1411 |
| 506 | 20250418 | 105300 | 1049586060 | 1416 | 1416 | 1416 | 1416 | 126 |
| 507 | 20250418 | 105200 | 1049407644 | 1416 | 1416 | 1416 | 1416 | 179 |
| 508 | 20250418 | 105100 | 1049154180 | 1415 | 1415 | 1415 | 1415 | 0 |
| 509 | 20250418 | 105000 | 1049154180 | 1415 | 1415 | 1416 | 1415 | 211 |
| 510 | 20250418 | 104900 | 1048855511 | 1415 | 1415 | 1415 | 1415 | 12 |
| 511 | 20250418 | 104800 | 1048838531 | 1415 | 1415 | 1415 | 1415 | 78 |
| 512 | 20250418 | 104700 | 1048728161 | 1415 | 1415 | 1415 | 1415 | 721 |
| 513 | 20250418 | 104600 | 1047707946 | 1412 | 1412 | 1412 | 1412 | 0 |
| 514 | 20250418 | 104500 | 1047707946 | 1412 | 1412 | 1412 | 1412 | 0 |
| 515 | 20250418 | 104400 | 1047707946 | 1412 | 1412 | 1412 | 1412 | 27 |
| 516 | 20250418 | 104300 | 1047669822 | 1412 | 1414 | 1414 | 1412 | 8838 |
| 517 | 20250418 | 104200 | 1035185231 | 1415 | 1413 | 1415 | 1413 | 706 |
| 518 | 20250418 | 104100 | 1034187203 | 1414 | 1414 | 1414 | 1414 | 0 |
| 519 | 20250418 | 104000 | 1034187203 | 1414 | 1414 | 1414 | 1414 | 110 |
| 520 | 20250418 | 103900 | 1034031663 | 1414 | 1414 | 1414 | 1414 | 119 |
| 521 | 20250418 | 103800 | 1033863397 | 1414 | 1414 | 1414 | 1414 | 202 |
| 522 | 20250418 | 103700 | 1033577769 | 1414 | 1414 | 1414 | 1414 | 2 |
| 523 | 20250418 | 103600 | 1033574941 | 1413 | 1413 | 1413 | 1413 | 489 |
| 524 | 20250418 | 103500 | 1032883984 | 1413 | 1413 | 1413 | 1413 | 0 |
| 525 | 20250418 | 103400 | 1032883984 | 1413 | 1413 | 1413 | 1413 | 150 |
| 526 | 20250418 | 103300 | 1032672034 | 1413 | 1413 | 1413 | 1412 | 2004 |
| 527 | 20250418 | 103200 | 1029842157 | 1414 | 1414 | 1414 | 1414 | 1 |
| 528 | 20250418 | 103100 | 1029840743 | 1413 | 1413 | 1413 | 1413 | 1161 |
| 529 | 20250418 | 103000 | 1028200250 | 1413 | 1413 | 1413 | 1413 | 0 |
| 530 | 20250418 | 102900 | 1028200250 | 1413 | 1414 | 1414 | 1413 | 203 |
| 531 | 20250418 | 102800 | 1027913408 | 1413 | 1413 | 1413 | 1413 | 33 |
| 532 | 20250418 | 102700 | 1027866779 | 1413 | 1414 | 1414 | 1413 | 5556 |
| 533 | 20250418 | 102600 | 1020015958 | 1415 | 1414 | 1415 | 1414 | 11 |
| 534 | 20250418 | 102500 | 1020000403 | 1414 | 1414 | 1415 | 1414 | 1469 |
| 535 | 20250418 | 102400 | 1017922737 | 1414 | 1414 | 1414 | 1413 | 1029 |
| 536 | 20250418 | 102300 | 1016468130 | 1414 | 1415 | 1415 | 1414 | 69 |
| 537 | 20250418 | 102200 | 1016370509 | 1415 | 1415 | 1415 | 1415 | 205 |
| 538 | 20250418 | 102100 | 1016080434 | 1415 | 1416 | 1416 | 1415 | 339 |
| 539 | 20250418 | 102000 | 1015600747 | 1415 | 1415 | 1415 | 1415 | 0 |
| 540 | 20250418 | 101900 | 1015600747 | 1415 | 1415 | 1415 | 1415 | 811 |
| 541 | 20250418 | 101800 | 1014453182 | 1415 | 1415 | 1415 | 1415 | 1090 |
| 542 | 20250418 | 101700 | 1012910832 | 1413 | 1415 | 1415 | 1413 | 6590 |
| 543 | 20250418 | 101600 | 1003593891 | 1414 | 1414 | 1414 | 1414 | 0 |
| 544 | 20250418 | 101500 | 1003593891 | 1414 | 1414 | 1414 | 1414 | 3074 |
| 545 | 20250418 | 101400 | 999247255 | 1414 | 1415 | 1415 | 1414 | 121 |
| 546 | 20250418 | 101300 | 999076061 | 1415 | 1415 | 1415 | 1415 | 80 |
| 547 | 20250418 | 101200 | 998962861 | 1415 | 1415 | 1415 | 1415 | 1 |
| 548 | 20250418 | 101100 | 998961446 | 1415 | 1415 | 1415 | 1415 | 0 |
| 549 | 20250418 | 101000 | 998961446 | 1415 | 1415 | 1415 | 1415 | 1 |
| 550 | 20250418 | 100900 | 998960031 | 1414 | 1415 | 1415 | 1414 | 2229 |
| 551 | 20250418 | 100800 | 995808023 | 1414 | 1418 | 1418 | 1414 | 11188 |
| 552 | 20250418 | 100700 | 979978832 | 1418 | 1418 | 1418 | 1418 | 5 |
| 553 | 20250418 | 100600 | 979971742 | 1417 | 1417 | 1417 | 1417 | 11 |
| 554 | 20250418 | 100500 | 979956155 | 1416 | 1417 | 1417 | 1416 | 661 |
| 555 | 20250418 | 100400 | 979019548 | 1419 | 1417 | 1419 | 1417 | 365 |
| 556 | 20250418 | 100300 | 978502339 | 1418 | 1419 | 1419 | 1417 | 4285 |
| 557 | 20250418 | 100200 | 972426392 | 1419 | 1418 | 1419 | 1417 | 270 |
| 558 | 20250418 | 100100 | 972043463 | 1418 | 1416 | 1418 | 1416 | 384 |
| 559 | 20250418 | 100000 | 971499091 | 1417 | 1417 | 1417 | 1417 | 1886 |
| 560 | 20250418 | 095900 | 968826629 | 1417 | 1417 | 1417 | 1417 | 499 |
| 561 | 20250418 | 095800 | 968119546 | 1418 | 1418 | 1418 | 1418 | 0 |
| 562 | 20250418 | 095700 | 968119546 | 1418 | 1417 | 1419 | 1416 | 1416 |
| 563 | 20250418 | 095600 | 966113105 | 1416 | 1416 | 1416 | 1416 | 0 |
| 564 | 20250418 | 095500 | 966113105 | 1416 | 1416 | 1416 | 1416 | 222 |
| 565 | 20250418 | 095400 | 965798753 | 1417 | 1418 | 1418 | 1417 | 3276 |
| 566 | 20250418 | 095300 | 961154697 | 1420 | 1420 | 1420 | 1419 | 1945 |
| 567 | 20250418 | 095200 | 958393373 | 1420 | 1420 | 1420 | 1420 | 694 |
| 568 | 20250418 | 095100 | 957407893 | 1422 | 1422 | 1422 | 1422 | 2833 |
| 569 | 20250418 | 095000 | 953379367 | 1422 | 1422 | 1423 | 1422 | 9222 |
| 570 | 20250418 | 094900 | 940264285 | 1422 | 1422 | 1422 | 1420 | 5838 |
| 571 | 20250418 | 094800 | 931963258 | 1422 | 1421 | 1423 | 1421 | 3664 |
| 572 | 20250418 | 094700 | 926753076 | 1422 | 1418 | 1422 | 1418 | 4273 |
| 573 | 20250418 | 094600 | 920682332 | 1418 | 1418 | 1418 | 1418 | 509 |
| 574 | 20250418 | 094500 | 919960570 | 1418 | 1418 | 1418 | 1418 | 212 |
| 575 | 20250418 | 094400 | 919659954 | 1418 | 1417 | 1418 | 1417 | 1287 |
| 576 | 20250418 | 094300 | 917836266 | 1418 | 1416 | 1418 | 1416 | 1280 |
| 577 | 20250418 | 094200 | 916022366 | 1417 | 1417 | 1417 | 1417 | 241 |
| 578 | 20250418 | 094100 | 915680869 | 1416 | 1415 | 1416 | 1415 | 545 |
| 579 | 20250418 | 094000 | 914909254 | 1414 | 1415 | 1416 | 1414 | 1370 |
| 580 | 20250418 | 093900 | 912972031 | 1415 | 1414 | 1415 | 1414 | 911 |
| 581 | 20250418 | 093800 | 911683876 | 1413 | 1416 | 1416 | 1413 | 6124 |
| 582 | 20250418 | 093700 | 903025419 | 1416 | 1417 | 1417 | 1415 | 1900 |
| 583 | 20250418 | 093600 | 900336085 | 1416 | 1417 | 1417 | 1416 | 758 |
| 584 | 20250418 | 093500 | 899262749 | 1417 | 1416 | 1417 | 1416 | 1313 |
| 585 | 20250418 | 093400 | 897403005 | 1415 | 1418 | 1418 | 1415 | 14988 |
| 586 | 20250418 | 093300 | 876184658 | 1418 | 1418 | 1419 | 1418 | 1894 |
| 587 | 20250418 | 093200 | 873498965 | 1419 | 1420 | 1421 | 1419 | 6164 |
| 588 | 20250418 | 093100 | 864748646 | 1420 | 1421 | 1421 | 1420 | 3812 |
| 589 | 20250418 | 093000 | 859335382 | 1421 | 1422 | 1422 | 1421 | 3024 |
| 590 | 20250418 | 092900 | 855038049 | 1422 | 1423 | 1423 | 1422 | 5341 |
| 591 | 20250418 | 092800 | 847441831 | 1424 | 1424 | 1424 | 1423 | 294 |
| 592 | 20250418 | 092700 | 847023246 | 1424 | 1425 | 1425 | 1424 | 52 |
| 593 | 20250418 | 092600 | 846949148 | 1425 | 1428 | 1428 | 1425 | 5974 |
| 594 | 20250418 | 092500 | 838435019 | 1428 | 1423 | 1428 | 1421 | 10308 |
| 595 | 20250418 | 092400 | 823748550 | 1423 | 1425 | 1425 | 1423 | 1827 |
| 596 | 20250418 | 092300 | 821147984 | 1425 | 1425 | 1425 | 1425 | 335 |
| 597 | 20250418 | 092200 | 820670609 | 1424 | 1426 | 1426 | 1423 | 1416 |
| 598 | 20250418 | 092100 | 818654021 | 1425 | 1424 | 1425 | 1423 | 778 |
| 599 | 20250418 | 092000 | 817546862 | 1427 | 1428 | 1428 | 1423 | 143 |
| 600 | 20250418 | 091900 | 817342669 | 1428 | 1425 | 1428 | 1423 | 7361 |
| 601 | 20250418 | 091800 | 806836756 | 1426 | 1426 | 1428 | 1426 | 3206 |
| 602 | 20250418 | 091700 | 802262877 | 1426 | 1422 | 1426 | 1422 | 10125 |
| 603 | 20250418 | 091600 | 787837541 | 1423 | 1421 | 1423 | 1420 | 4833 |
| 604 | 20250418 | 091500 | 780965597 | 1423 | 1424 | 1424 | 1422 | 2049 |
| 605 | 20250418 | 091400 | 778049957 | 1424 | 1422 | 1424 | 1420 | 8920 |
| 606 | 20250418 | 091300 | 765365534 | 1422 | 1423 | 1424 | 1422 | 3501 |
| 607 | 20250418 | 091200 | 760385104 | 1423 | 1419 | 1424 | 1419 | 5616 |
| 608 | 20250418 | 091100 | 752402077 | 1420 | 1420 | 1421 | 1419 | 2358 |
| 609 | 20250418 | 091000 | 749052915 | 1420 | 1418 | 1420 | 1417 | 2848 |
| 610 | 20250418 | 090900 | 745011528 | 1419 | 1418 | 1419 | 1415 | 3427 |
| 611 | 20250418 | 090800 | 740157998 | 1419 | 1419 | 1419 | 1417 | 7465 |
| 612 | 20250418 | 090700 | 729577081 | 1419 | 1417 | 1421 | 1417 | 6125 |
| 613 | 20250418 | 090600 | 720889278 | 1417 | 1418 | 1419 | 1414 | 9703 |
| 614 | 20250418 | 090500 | 707155808 | 1414 | 1415 | 1418 | 1414 | 1876 |
| 615 | 20250418 | 090400 | 704500096 | 1419 | 1411 | 1423 | 1411 | 15844 |
| 616 | 20250418 | 090300 | 682051112 | 1417 | 1422 | 1427 | 1410 | 56450 |
| 617 | 20250418 | 090200 | 602144073 | 1422 | 1422 | 1422 | 1416 | 32870 |
| 618 | 20250418 | 090100 | 555530244 | 1418 | 1429 | 1429 | 1417 | 71109 |
| 619 | 20250418 | 090000 | 454538136 | 1430 | 1458 | 1489 | 1411 | 313002 |