34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 193400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 3 | 20250418 | 193300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 4 | 20250418 | 193200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 5 | 20250418 | 193100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 6 | 20250418 | 193000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 7 | 20250418 | 192900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 8 | 20250418 | 192800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 9 | 20250418 | 192700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 10 | 20250418 | 192600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 11 | 20250418 | 192500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 12 | 20250418 | 192400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 13 | 20250418 | 192300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 14 | 20250418 | 192200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 15 | 20250418 | 192100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 16 | 20250418 | 192000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 17 | 20250418 | 191900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 18 | 20250418 | 191800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 19 | 20250418 | 191700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 20 | 20250418 | 191600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 21 | 20250418 | 191500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 22 | 20250418 | 191400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 23 | 20250418 | 191300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 24 | 20250418 | 191200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 25 | 20250418 | 191100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 26 | 20250418 | 191000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 27 | 20250418 | 190900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 28 | 20250418 | 190800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 29 | 20250418 | 190700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 30 | 20250418 | 190600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 31 | 20250418 | 190500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 32 | 20250418 | 190400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 33 | 20250418 | 190300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 34 | 20250418 | 190200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 35 | 20250418 | 190100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 36 | 20250418 | 190000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 37 | 20250418 | 185900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 38 | 20250418 | 185800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 39 | 20250418 | 185700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 40 | 20250418 | 185600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 41 | 20250418 | 185500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 42 | 20250418 | 185400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 43 | 20250418 | 185300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 44 | 20250418 | 185200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 45 | 20250418 | 185100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 46 | 20250418 | 185000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 47 | 20250418 | 184900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 48 | 20250418 | 184800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 49 | 20250418 | 184700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 50 | 20250418 | 184600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 51 | 20250418 | 184500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 52 | 20250418 | 184400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 53 | 20250418 | 184300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 54 | 20250418 | 184200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 55 | 20250418 | 184100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 56 | 20250418 | 184000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 57 | 20250418 | 183900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 58 | 20250418 | 183800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 59 | 20250418 | 183700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 60 | 20250418 | 183600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 61 | 20250418 | 183500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 62 | 20250418 | 183400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 63 | 20250418 | 183300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 64 | 20250418 | 183200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 65 | 20250418 | 183100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 66 | 20250418 | 183000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 67 | 20250418 | 182900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 68 | 20250418 | 182800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 69 | 20250418 | 182700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 70 | 20250418 | 182600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 71 | 20250418 | 182500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 72 | 20250418 | 182400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 73 | 20250418 | 182300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 74 | 20250418 | 182200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 75 | 20250418 | 182100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 76 | 20250418 | 182000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 77 | 20250418 | 181900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 78 | 20250418 | 181800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 79 | 20250418 | 181700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 80 | 20250418 | 181600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 81 | 20250418 | 181500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 82 | 20250418 | 181400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 83 | 20250418 | 181300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 84 | 20250418 | 181200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 85 | 20250418 | 181100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 86 | 20250418 | 181000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 87 | 20250418 | 180900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 88 | 20250418 | 180800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 89 | 20250418 | 180700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 90 | 20250418 | 180600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 91 | 20250418 | 180500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 92 | 20250418 | 180400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 93 | 20250418 | 180300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 94 | 20250418 | 180200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 95 | 20250418 | 180100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 96 | 20250418 | 180000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 97 | 20250418 | 175900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 98 | 20250418 | 175800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 99 | 20250418 | 175700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 100 | 20250418 | 175600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 101 | 20250418 | 175500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 102 | 20250418 | 175400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 103 | 20250418 | 175300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 104 | 20250418 | 175200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 105 | 20250418 | 175100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 106 | 20250418 | 175000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 107 | 20250418 | 174900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 108 | 20250418 | 174800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 109 | 20250418 | 174700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 110 | 20250418 | 174600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 111 | 20250418 | 174500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 112 | 20250418 | 174400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 113 | 20250418 | 174300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 114 | 20250418 | 174200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 115 | 20250418 | 174100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 116 | 20250418 | 174000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 117 | 20250418 | 173900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 118 | 20250418 | 173800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 119 | 20250418 | 173700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 120 | 20250418 | 173600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 121 | 20250418 | 173500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 122 | 20250418 | 173400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 123 | 20250418 | 173300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 124 | 20250418 | 173200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 125 | 20250418 | 173100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 126 | 20250418 | 173000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 127 | 20250418 | 172900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 128 | 20250418 | 172800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 129 | 20250418 | 172700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 130 | 20250418 | 172600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 131 | 20250418 | 172500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 132 | 20250418 | 172400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 133 | 20250418 | 172300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 134 | 20250418 | 172200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 135 | 20250418 | 172100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 136 | 20250418 | 172000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 137 | 20250418 | 171900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 138 | 20250418 | 171800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 139 | 20250418 | 171700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 140 | 20250418 | 171600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 141 | 20250418 | 171500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 142 | 20250418 | 171400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 143 | 20250418 | 171300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 144 | 20250418 | 171200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 145 | 20250418 | 171100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 146 | 20250418 | 171000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 147 | 20250418 | 170900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 148 | 20250418 | 170800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 149 | 20250418 | 170700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 150 | 20250418 | 170600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 151 | 20250418 | 170500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 152 | 20250418 | 170400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 153 | 20250418 | 170300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 154 | 20250418 | 170200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 155 | 20250418 | 170100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 156 | 20250418 | 170000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 157 | 20250418 | 165900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 158 | 20250418 | 165800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 159 | 20250418 | 165700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 160 | 20250418 | 165600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 161 | 20250418 | 165500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 162 | 20250418 | 165400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 163 | 20250418 | 165300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 164 | 20250418 | 165200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 165 | 20250418 | 165100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 166 | 20250418 | 165000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 167 | 20250418 | 164900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 168 | 20250418 | 164800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 169 | 20250418 | 164700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 170 | 20250418 | 164600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 171 | 20250418 | 164500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 172 | 20250418 | 164400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 173 | 20250418 | 164300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 174 | 20250418 | 164200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 175 | 20250418 | 164100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 176 | 20250418 | 164000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 177 | 20250418 | 163900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 178 | 20250418 | 163800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 179 | 20250418 | 163700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 180 | 20250418 | 163600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 181 | 20250418 | 163500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 182 | 20250418 | 163400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 183 | 20250418 | 163300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 184 | 20250418 | 163200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 185 | 20250418 | 163100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 186 | 20250418 | 163000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 187 | 20250418 | 162900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 188 | 20250418 | 162800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 189 | 20250418 | 162700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 190 | 20250418 | 162600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 191 | 20250418 | 162500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 192 | 20250418 | 162400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 193 | 20250418 | 162300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 194 | 20250418 | 162200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 195 | 20250418 | 162100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 196 | 20250418 | 162000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 197 | 20250418 | 161900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 198 | 20250418 | 161800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 199 | 20250418 | 161700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 200 | 20250418 | 161600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 201 | 20250418 | 161500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 202 | 20250418 | 161400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 203 | 20250418 | 161300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 204 | 20250418 | 161200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 205 | 20250418 | 161100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 206 | 20250418 | 161000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 207 | 20250418 | 160900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 208 | 20250418 | 160800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 209 | 20250418 | 160700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 210 | 20250418 | 160600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 211 | 20250418 | 160500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 212 | 20250418 | 160400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 213 | 20250418 | 160300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 214 | 20250418 | 160200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 215 | 20250418 | 160100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 216 | 20250418 | 160000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 217 | 20250418 | 155900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 218 | 20250418 | 155800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 219 | 20250418 | 155700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 220 | 20250418 | 155600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 221 | 20250418 | 155500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 222 | 20250418 | 155400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 223 | 20250418 | 155300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 224 | 20250418 | 155200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 225 | 20250418 | 155100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 226 | 20250418 | 155000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 227 | 20250418 | 154900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 228 | 20250418 | 154800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 229 | 20250418 | 154700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 230 | 20250418 | 154600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 231 | 20250418 | 154500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 232 | 20250418 | 154400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 233 | 20250418 | 154300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 234 | 20250418 | 154200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 235 | 20250418 | 154100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 236 | 20250418 | 154000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 237 | 20250418 | 153900 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 238 | 20250418 | 153800 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 239 | 20250418 | 153700 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 240 | 20250418 | 153600 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 241 | 20250418 | 153500 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 242 | 20250418 | 153400 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 243 | 20250418 | 153300 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 244 | 20250418 | 153200 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 245 | 20250418 | 153100 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 0 |
| 246 | 20250418 | 153000 | 2246379625 | 13160 | 13160 | 13160 | 13160 | 2464 |
| 247 | 20250418 | 152900 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 248 | 20250418 | 152800 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 249 | 20250418 | 152700 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 250 | 20250418 | 152600 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 251 | 20250418 | 152500 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 252 | 20250418 | 152400 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 253 | 20250418 | 152300 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 254 | 20250418 | 152200 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 255 | 20250418 | 152100 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 256 | 20250418 | 152000 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 0 |
| 257 | 20250418 | 151900 | 2213953385 | 13190 | 13190 | 13190 | 13190 | 120 |
| 258 | 20250418 | 151800 | 2212370585 | 13140 | 13140 | 13140 | 13140 | 1 |
| 259 | 20250418 | 151700 | 2212357445 | 13140 | 13140 | 13190 | 13140 | 170 |
| 260 | 20250418 | 151600 | 2210118895 | 13130 | 13130 | 13180 | 13130 | 566 |
| 261 | 20250418 | 151500 | 2202683265 | 13150 | 13150 | 13150 | 13150 | 0 |
| 262 | 20250418 | 151400 | 2202683265 | 13150 | 13150 | 13150 | 13150 | 115 |
| 263 | 20250418 | 151300 | 2201171015 | 13150 | 13130 | 13150 | 13130 | 436 |
| 264 | 20250418 | 151200 | 2195444335 | 13140 | 13150 | 13170 | 13140 | 662 |
| 265 | 20250418 | 151100 | 2186739365 | 13140 | 13130 | 13140 | 13120 | 579 |
| 266 | 20250418 | 151000 | 2179137785 | 13120 | 13120 | 13120 | 13120 | 400 |
| 267 | 20250418 | 150900 | 2173889785 | 13120 | 13120 | 13120 | 13120 | 0 |
| 268 | 20250418 | 150800 | 2173889785 | 13120 | 13120 | 13130 | 13120 | 59 |
| 269 | 20250418 | 150700 | 2173115205 | 13160 | 13130 | 13160 | 13110 | 204 |
| 270 | 20250418 | 150600 | 2170437155 | 13150 | 13150 | 13150 | 13150 | 103 |
| 271 | 20250418 | 150500 | 2169082705 | 13150 | 13150 | 13150 | 13150 | 65 |
| 272 | 20250418 | 150400 | 2168227955 | 13130 | 13130 | 13130 | 13130 | 45 |
| 273 | 20250418 | 150300 | 2167637105 | 13130 | 13130 | 13180 | 13130 | 436 |
| 274 | 20250418 | 150200 | 2161911835 | 13120 | 13130 | 13130 | 13120 | 15 |
| 275 | 20250418 | 150100 | 2161714955 | 13130 | 13150 | 13170 | 13130 | 449 |
| 276 | 20250418 | 150000 | 2155808275 | 13110 | 13110 | 13110 | 13110 | 0 |
| 277 | 20250418 | 145900 | 2155808275 | 13110 | 13110 | 13110 | 13110 | 0 |
| 278 | 20250418 | 145800 | 2155808275 | 13110 | 13120 | 13120 | 13110 | 186 |
| 279 | 20250418 | 145700 | 2153368085 | 13160 | 13150 | 13160 | 13150 | 58 |
| 280 | 20250418 | 145600 | 2152605115 | 13110 | 13110 | 13110 | 13110 | 0 |
| 281 | 20250418 | 145500 | 2152605115 | 13110 | 13100 | 13110 | 13100 | 38 |
| 282 | 20250418 | 145400 | 2152107155 | 13100 | 13120 | 13120 | 13100 | 359 |
| 283 | 20250418 | 145300 | 2147401045 | 13120 | 13140 | 13140 | 13120 | 165 |
| 284 | 20250418 | 145200 | 2145234555 | 13140 | 13150 | 13150 | 13140 | 358 |
| 285 | 20250418 | 145100 | 2140529435 | 13150 | 13160 | 13160 | 13150 | 192 |
| 286 | 20250418 | 145000 | 2138002835 | 13160 | 13170 | 13170 | 13160 | 101 |
| 287 | 20250418 | 144900 | 2136673125 | 13160 | 13160 | 13160 | 13160 | 320 |
| 288 | 20250418 | 144800 | 2132461925 | 13160 | 13160 | 13160 | 13160 | 91 |
| 289 | 20250418 | 144700 | 2131264365 | 13150 | 13150 | 13150 | 13150 | 136 |
| 290 | 20250418 | 144600 | 2129475965 | 13150 | 13180 | 13180 | 13150 | 419 |
| 291 | 20250418 | 144500 | 2123954445 | 13150 | 13180 | 13180 | 13150 | 80 |
| 292 | 20250418 | 144400 | 2122901695 | 13170 | 13170 | 13170 | 13170 | 0 |
| 293 | 20250418 | 144300 | 2122901695 | 13170 | 13200 | 13200 | 13170 | 190 |
| 294 | 20250418 | 144200 | 2120393915 | 13200 | 13200 | 13200 | 13200 | 0 |
| 295 | 20250418 | 144100 | 2120393915 | 13200 | 13200 | 13200 | 13200 | 0 |
| 296 | 20250418 | 144000 | 2120393915 | 13200 | 13200 | 13200 | 13200 | 0 |
| 297 | 20250418 | 143900 | 2120393915 | 13200 | 13170 | 13200 | 13160 | 1036 |
| 298 | 20250418 | 143800 | 2106755575 | 13200 | 13200 | 13200 | 13170 | 15 |
| 299 | 20250418 | 143700 | 2106557665 | 13170 | 13200 | 13200 | 13170 | 40 |
| 300 | 20250418 | 143600 | 2106029725 | 13170 | 13170 | 13170 | 13170 | 110 |
| 301 | 20250418 | 143500 | 2104581025 | 13170 | 13190 | 13190 | 13170 | 14 |
| 302 | 20250418 | 143400 | 2104396385 | 13180 | 13190 | 13190 | 13170 | 94 |
| 303 | 20250418 | 143300 | 2103156635 | 13200 | 13190 | 13200 | 13190 | 225 |
| 304 | 20250418 | 143200 | 2100188875 | 13180 | 13180 | 13180 | 13180 | 1 |
| 305 | 20250418 | 143100 | 2100175695 | 13160 | 13160 | 13170 | 13160 | 157 |
| 306 | 20250418 | 143000 | 2098109045 | 13190 | 13190 | 13190 | 13190 | 0 |
| 307 | 20250418 | 142900 | 2098109045 | 13190 | 13180 | 13190 | 13160 | 1111 |
| 308 | 20250418 | 142800 | 2083478205 | 13160 | 13170 | 13170 | 13150 | 926 |
| 309 | 20250418 | 142700 | 2071292175 | 13160 | 13160 | 13160 | 13160 | 85 |
| 310 | 20250418 | 142600 | 2070173575 | 13160 | 13210 | 13210 | 13160 | 88 |
| 311 | 20250418 | 142500 | 2069014635 | 13220 | 13220 | 13220 | 13220 | 0 |
| 312 | 20250418 | 142400 | 2069014635 | 13220 | 13170 | 13220 | 13170 | 44 |
| 313 | 20250418 | 142300 | 2068435105 | 13230 | 13230 | 13230 | 13230 | 0 |
| 314 | 20250418 | 142200 | 2068435105 | 13230 | 13210 | 13230 | 13170 | 818 |
| 315 | 20250418 | 142100 | 2057624185 | 13220 | 13180 | 13220 | 13180 | 21 |
| 316 | 20250418 | 142000 | 2057347365 | 13180 | 13180 | 13220 | 13160 | 316 |
| 317 | 20250418 | 141900 | 2053187095 | 13180 | 13190 | 13190 | 13160 | 861 |
| 318 | 20250418 | 141800 | 2041837055 | 13200 | 13210 | 13210 | 13200 | 2 |
| 319 | 20250418 | 141700 | 2041810645 | 13230 | 13230 | 13230 | 13230 | 0 |
| 320 | 20250418 | 141600 | 2041810645 | 13230 | 13230 | 13230 | 13230 | 1 |
| 321 | 20250418 | 141500 | 2041797415 | 13230 | 13230 | 13230 | 13230 | 11 |
| 322 | 20250418 | 141400 | 2041651885 | 13230 | 13230 | 13230 | 13180 | 1922 |
| 323 | 20250418 | 141300 | 2016301065 | 13230 | 13230 | 13230 | 13190 | 133 |
| 324 | 20250418 | 141200 | 2014546295 | 13230 | 13190 | 13230 | 13190 | 24 |
| 325 | 20250418 | 141100 | 2014229695 | 13190 | 13240 | 13240 | 13190 | 65 |
| 326 | 20250418 | 141000 | 2013369345 | 13240 | 13240 | 13240 | 13240 | 1 |
| 327 | 20250418 | 140900 | 2013356105 | 13190 | 13200 | 13200 | 13190 | 88 |
| 328 | 20250418 | 140800 | 2012195345 | 13200 | 13200 | 13200 | 13200 | 164 |
| 329 | 20250418 | 140700 | 2010030545 | 13250 | 13250 | 13250 | 13250 | 0 |
| 330 | 20250418 | 140600 | 2010030545 | 13250 | 13250 | 13250 | 13250 | 1 |
| 331 | 20250418 | 140500 | 2010017295 | 13220 | 13220 | 13220 | 13220 | 2 |
| 332 | 20250418 | 140400 | 2009990855 | 13220 | 13220 | 13220 | 13210 | 579 |
| 333 | 20250418 | 140300 | 2002336905 | 13250 | 13240 | 13250 | 13210 | 26 |
| 334 | 20250418 | 140200 | 2001992455 | 13230 | 13230 | 13230 | 13230 | 3 |
| 335 | 20250418 | 140100 | 2001952765 | 13210 | 13210 | 13210 | 13210 | 58 |
| 336 | 20250418 | 140000 | 2001186585 | 13220 | 13220 | 13220 | 13220 | 0 |
| 337 | 20250418 | 135900 | 2001186585 | 13220 | 13220 | 13220 | 13220 | 669 |
| 338 | 20250418 | 135800 | 1992342405 | 13250 | 13250 | 13250 | 13250 | 0 |
| 339 | 20250418 | 135700 | 1992342405 | 13250 | 13240 | 13250 | 13240 | 112 |
| 340 | 20250418 | 135600 | 1990859515 | 13220 | 13260 | 13260 | 13220 | 231 |
| 341 | 20250418 | 135500 | 1987803605 | 13260 | 13260 | 13260 | 13260 | 0 |
| 342 | 20250418 | 135400 | 1987803605 | 13260 | 13260 | 13260 | 13260 | 0 |
| 343 | 20250418 | 135300 | 1987803605 | 13260 | 13260 | 13260 | 13260 | 15 |
| 344 | 20250418 | 135200 | 1987604705 | 13210 | 13210 | 13210 | 13210 | 0 |
| 345 | 20250418 | 135100 | 1987604705 | 13210 | 13210 | 13210 | 13210 | 100 |
| 346 | 20250418 | 135000 | 1986283705 | 13240 | 13250 | 13250 | 13240 | 31 |
| 347 | 20250418 | 134900 | 1985873255 | 13250 | 13250 | 13250 | 13250 | 0 |
| 348 | 20250418 | 134800 | 1985873255 | 13250 | 13250 | 13250 | 13250 | 1 |
| 349 | 20250418 | 134700 | 1985860005 | 13280 | 13280 | 13280 | 13280 | 20 |
| 350 | 20250418 | 134600 | 1985594405 | 13230 | 13230 | 13230 | 13230 | 50 |
| 351 | 20250418 | 134500 | 1984932905 | 13280 | 13280 | 13280 | 13280 | 0 |
| 352 | 20250418 | 134400 | 1984932905 | 13280 | 13280 | 13280 | 13280 | 0 |
| 353 | 20250418 | 134300 | 1984932905 | 13280 | 13250 | 13280 | 13230 | 334 |
| 354 | 20250418 | 134200 | 1980505985 | 13280 | 13280 | 13290 | 13280 | 112 |
| 355 | 20250418 | 134100 | 1979018515 | 13280 | 13280 | 13280 | 13280 | 3 |
| 356 | 20250418 | 134000 | 1978978675 | 13280 | 13280 | 13280 | 13280 | 0 |
| 357 | 20250418 | 133900 | 1978978675 | 13280 | 13280 | 13280 | 13280 | 10 |
| 358 | 20250418 | 133800 | 1978845875 | 13230 | 13260 | 13260 | 13230 | 87 |
| 359 | 20250418 | 133700 | 1977693635 | 13280 | 13290 | 13290 | 13280 | 65 |
| 360 | 20250418 | 133600 | 1976829985 | 13290 | 13290 | 13290 | 13290 | 62 |
| 361 | 20250418 | 133500 | 1976006005 | 13300 | 13290 | 13300 | 13290 | 31 |
| 362 | 20250418 | 133400 | 1975594005 | 13300 | 13290 | 13300 | 13290 | 11 |
| 363 | 20250418 | 133300 | 1975447805 | 13290 | 13290 | 13290 | 13290 | 774 |
| 364 | 20250418 | 133200 | 1965161345 | 13260 | 13260 | 13260 | 13260 | 400 |
| 365 | 20250418 | 133100 | 1959857345 | 13290 | 13280 | 13290 | 13280 | 226 |
| 366 | 20250418 | 133000 | 1956854885 | 13280 | 13280 | 13280 | 13280 | 0 |
| 367 | 20250418 | 132900 | 1956854885 | 13280 | 13290 | 13290 | 13280 | 303 |
| 368 | 20250418 | 132800 | 1952830015 | 13290 | 13290 | 13290 | 13280 | 225 |
| 369 | 20250418 | 132700 | 1949840015 | 13280 | 13280 | 13280 | 13280 | 453 |
| 370 | 20250418 | 132600 | 1943824175 | 13300 | 13300 | 13300 | 13300 | 46 |
| 371 | 20250418 | 132500 | 1943212375 | 13300 | 13270 | 13300 | 13270 | 217 |
| 372 | 20250418 | 132400 | 1940332315 | 13280 | 13270 | 13280 | 13270 | 26 |
| 373 | 20250418 | 132300 | 1939987225 | 13270 | 13240 | 13300 | 13240 | 1352 |
| 374 | 20250418 | 132200 | 1922037155 | 13240 | 13210 | 13240 | 13210 | 137 |
| 375 | 20250418 | 132100 | 1920227355 | 13240 | 13210 | 13240 | 13210 | 13 |
| 376 | 20250418 | 132000 | 1920055595 | 13240 | 13220 | 13240 | 13220 | 340 |
| 377 | 20250418 | 131900 | 1915560755 | 13220 | 13240 | 13240 | 13220 | 5 |
| 378 | 20250418 | 131800 | 1915494575 | 13250 | 13240 | 13250 | 13240 | 15 |
| 379 | 20250418 | 131700 | 1915295955 | 13250 | 13240 | 13250 | 13240 | 221 |
| 380 | 20250418 | 131600 | 1912369905 | 13250 | 13250 | 13250 | 13250 | 0 |
| 381 | 20250418 | 131500 | 1912369905 | 13250 | 13250 | 13250 | 13250 | 1 |
| 382 | 20250418 | 131400 | 1912356655 | 13220 | 13200 | 13220 | 13170 | 1172 |
| 383 | 20250418 | 131300 | 1896884545 | 13250 | 13240 | 13250 | 13200 | 456 |
| 384 | 20250418 | 131200 | 1890860585 | 13250 | 13250 | 13250 | 13250 | 2 |
| 385 | 20250418 | 131100 | 1890834085 | 13230 | 13230 | 13250 | 13230 | 109 |
| 386 | 20250418 | 131000 | 1889390155 | 13250 | 13240 | 13250 | 13220 | 295 |
| 387 | 20250418 | 130900 | 1885482655 | 13230 | 13230 | 13230 | 13230 | 29 |
| 388 | 20250418 | 130800 | 1885098985 | 13230 | 13230 | 13230 | 13230 | 30 |
| 389 | 20250418 | 130700 | 1884702085 | 13230 | 13220 | 13230 | 13220 | 10 |
| 390 | 20250418 | 130600 | 1884569875 | 13240 | 13240 | 13240 | 13240 | 0 |
| 391 | 20250418 | 130500 | 1884569875 | 13240 | 13230 | 13240 | 13220 | 114 |
| 392 | 20250418 | 130400 | 1883061495 | 13220 | 13220 | 13220 | 13220 | 151 |
| 393 | 20250418 | 130300 | 1881065275 | 13230 | 13230 | 13230 | 13230 | 0 |
| 394 | 20250418 | 130200 | 1881065275 | 13230 | 13230 | 13230 | 13210 | 36 |
| 395 | 20250418 | 130100 | 1880589625 | 13220 | 13220 | 13220 | 13220 | 29 |
| 396 | 20250418 | 130000 | 1880206245 | 13230 | 13210 | 13230 | 13210 | 71 |
| 397 | 20250418 | 125900 | 1879267835 | 13210 | 13210 | 13210 | 13210 | 5 |
| 398 | 20250418 | 125800 | 1879201785 | 13230 | 13220 | 13230 | 13200 | 194 |
| 399 | 20250418 | 125700 | 1876637875 | 13230 | 13230 | 13230 | 13230 | 9 |
| 400 | 20250418 | 125600 | 1876518805 | 13250 | 13250 | 13250 | 13250 | 0 |
| 401 | 20250418 | 125500 | 1876518805 | 13250 | 13220 | 13250 | 13200 | 762 |
| 402 | 20250418 | 125400 | 1866435025 | 13220 | 13200 | 13220 | 13200 | 12 |
| 403 | 20250418 | 125300 | 1866276585 | 13220 | 13220 | 13220 | 13220 | 3 |
| 404 | 20250418 | 125200 | 1866236925 | 13220 | 13220 | 13220 | 13220 | 1 |
| 405 | 20250418 | 125100 | 1866223705 | 13230 | 13230 | 13230 | 13230 | 76 |
| 406 | 20250418 | 125000 | 1865218225 | 13180 | 13180 | 13180 | 13180 | 0 |
| 407 | 20250418 | 124900 | 1865218225 | 13180 | 13180 | 13180 | 13180 | 0 |
| 408 | 20250418 | 124800 | 1865218225 | 13180 | 13180 | 13180 | 13180 | 12 |
| 409 | 20250418 | 124700 | 1865060065 | 13240 | 13240 | 13240 | 13240 | 558 |
| 410 | 20250418 | 124600 | 1857672145 | 13180 | 13180 | 13180 | 13180 | 0 |
| 411 | 20250418 | 124500 | 1857672145 | 13180 | 13180 | 13180 | 13180 | 13 |
| 412 | 20250418 | 124400 | 1857500805 | 13210 | 13210 | 13250 | 13180 | 977 |
| 413 | 20250418 | 124300 | 1844584365 | 13210 | 13210 | 13210 | 13210 | 0 |
| 414 | 20250418 | 124200 | 1844584365 | 13210 | 13210 | 13210 | 13210 | 0 |
| 415 | 20250418 | 124100 | 1844584365 | 13210 | 13210 | 13210 | 13210 | 0 |
| 416 | 20250418 | 124000 | 1844584365 | 13210 | 13200 | 13210 | 13200 | 819 |
| 417 | 20250418 | 123900 | 1833773555 | 13200 | 13200 | 13200 | 13200 | 2 |
| 418 | 20250418 | 123800 | 1833747155 | 13160 | 13160 | 13160 | 13160 | 9 |
| 419 | 20250418 | 123700 | 1833628715 | 13160 | 13160 | 13160 | 13160 | 0 |
| 420 | 20250418 | 123600 | 1833628715 | 13160 | 13160 | 13160 | 13160 | 155 |
| 421 | 20250418 | 123500 | 1831588915 | 13160 | 13160 | 13160 | 13160 | 0 |
| 422 | 20250418 | 123400 | 1831588915 | 13160 | 13160 | 13190 | 13150 | 752 |
| 423 | 20250418 | 123300 | 1821675425 | 13190 | 13190 | 13190 | 13160 | 3 |
| 424 | 20250418 | 123200 | 1821635885 | 13190 | 13150 | 13190 | 13150 | 8 |
| 425 | 20250418 | 123100 | 1821530405 | 13200 | 13160 | 13200 | 13150 | 212 |
| 426 | 20250418 | 123000 | 1818740505 | 13160 | 13170 | 13170 | 13160 | 184 |
| 427 | 20250418 | 122900 | 1816317575 | 13200 | 13200 | 13200 | 13200 | 0 |
| 428 | 20250418 | 122800 | 1816317575 | 13200 | 13200 | 13200 | 13200 | 0 |
| 429 | 20250418 | 122700 | 1816317575 | 13200 | 13200 | 13200 | 13200 | 1 |
| 430 | 20250418 | 122600 | 1816304375 | 13180 | 13190 | 13200 | 13180 | 32 |
| 431 | 20250418 | 122500 | 1815882415 | 13200 | 13230 | 13230 | 13200 | 14 |
| 432 | 20250418 | 122400 | 1815697585 | 13200 | 13230 | 13230 | 13200 | 117 |
| 433 | 20250418 | 122300 | 1814150125 | 13200 | 13220 | 13230 | 13200 | 164 |
| 434 | 20250418 | 122200 | 1811982005 | 13230 | 13230 | 13230 | 13230 | 101 |
| 435 | 20250418 | 122100 | 1810645775 | 13230 | 13220 | 13230 | 13200 | 54 |
| 436 | 20250418 | 122000 | 1809931945 | 13220 | 13220 | 13220 | 13220 | 24 |
| 437 | 20250418 | 121900 | 1809614665 | 13220 | 13220 | 13220 | 13220 | 1 |
| 438 | 20250418 | 121800 | 1809601445 | 13220 | 13200 | 13220 | 13190 | 190 |
| 439 | 20250418 | 121700 | 1807094015 | 13220 | 13220 | 13220 | 13220 | 33 |
| 440 | 20250418 | 121600 | 1806657755 | 13220 | 13170 | 13220 | 13170 | 26 |
| 441 | 20250418 | 121500 | 1806315025 | 13180 | 13200 | 13220 | 13180 | 1112 |
| 442 | 20250418 | 121400 | 1791649955 | 13230 | 13230 | 13230 | 13230 | 4 |
| 443 | 20250418 | 121300 | 1791597035 | 13230 | 13230 | 13240 | 13230 | 443 |
| 444 | 20250418 | 121200 | 1785736135 | 13210 | 13210 | 13210 | 13210 | 150 |
| 445 | 20250418 | 121100 | 1783754635 | 13240 | 13240 | 13240 | 13240 | 1 |
| 446 | 20250418 | 121000 | 1783741395 | 13240 | 13220 | 13240 | 13220 | 7 |
| 447 | 20250418 | 120900 | 1783648825 | 13200 | 13200 | 13200 | 13200 | 189 |
| 448 | 20250418 | 120800 | 1781154025 | 13220 | 13220 | 13220 | 13200 | 143 |
| 449 | 20250418 | 120700 | 1779266375 | 13200 | 13240 | 13240 | 13200 | 245 |
| 450 | 20250418 | 120600 | 1776032335 | 13220 | 13220 | 13220 | 13220 | 1 |
| 451 | 20250418 | 120500 | 1776019115 | 13240 | 13240 | 13240 | 13240 | 10 |
| 452 | 20250418 | 120400 | 1775886715 | 13240 | 13200 | 13240 | 13200 | 24 |
| 453 | 20250418 | 120300 | 1775569875 | 13200 | 13240 | 13240 | 13200 | 33 |
| 454 | 20250418 | 120200 | 1775134235 | 13200 | 13230 | 13230 | 13200 | 954 |
| 455 | 20250418 | 120100 | 1762516355 | 13250 | 13230 | 13250 | 13230 | 164 |
| 456 | 20250418 | 120000 | 1760343615 | 13230 | 13230 | 13250 | 13230 | 197 |
| 457 | 20250418 | 115900 | 1757736725 | 13220 | 13220 | 13220 | 13220 | 64 |
| 458 | 20250418 | 115800 | 1756890645 | 13220 | 13220 | 13220 | 13220 | 0 |
| 459 | 20250418 | 115700 | 1756890645 | 13220 | 13210 | 13220 | 13210 | 107 |
| 460 | 20250418 | 115600 | 1755477165 | 13210 | 13210 | 13210 | 13210 | 1 |
| 461 | 20250418 | 115500 | 1755463955 | 13200 | 13200 | 13200 | 13200 | 2 |
| 462 | 20250418 | 115400 | 1755437555 | 13210 | 13200 | 13210 | 13180 | 319 |
| 463 | 20250418 | 115300 | 1751226045 | 13170 | 13170 | 13170 | 13170 | 9 |
| 464 | 20250418 | 115200 | 1751107515 | 13200 | 13200 | 13200 | 13200 | 18 |
| 465 | 20250418 | 115100 | 1750869915 | 13200 | 13190 | 13200 | 13190 | 100 |
| 466 | 20250418 | 115000 | 1749550415 | 13200 | 13200 | 13200 | 13200 | 55 |
| 467 | 20250418 | 114900 | 1748824415 | 13200 | 13200 | 13200 | 13200 | 124 |
| 468 | 20250418 | 114800 | 1747187615 | 13180 | 13200 | 13200 | 13180 | 101 |
| 469 | 20250418 | 114700 | 1745856415 | 13210 | 13200 | 13210 | 13200 | 2 |
| 470 | 20250418 | 114600 | 1745830005 | 13180 | 13160 | 13180 | 13160 | 34 |
| 471 | 20250418 | 114500 | 1745382315 | 13150 | 13140 | 13150 | 13140 | 142 |
| 472 | 20250418 | 114400 | 1743516295 | 13130 | 13160 | 13160 | 13130 | 196 |
| 473 | 20250418 | 114300 | 1740939195 | 13160 | 13150 | 13160 | 13150 | 200 |
| 474 | 20250418 | 114200 | 1738309065 | 13160 | 13160 | 13160 | 13160 | 0 |
| 475 | 20250418 | 114100 | 1738309065 | 13160 | 13160 | 13160 | 13160 | 24 |
| 476 | 20250418 | 114000 | 1737993225 | 13170 | 13170 | 13190 | 13170 | 620 |
| 477 | 20250418 | 113900 | 1729825335 | 13180 | 13210 | 13210 | 13180 | 40 |
| 478 | 20250418 | 113800 | 1729297745 | 13220 | 13220 | 13220 | 13220 | 0 |
| 479 | 20250418 | 113700 | 1729297745 | 13220 | 13220 | 13220 | 13220 | 0 |
| 480 | 20250418 | 113600 | 1729297745 | 13220 | 13210 | 13220 | 13210 | 469 |
| 481 | 20250418 | 113500 | 1723102115 | 13210 | 13200 | 13220 | 13190 | 726 |
| 482 | 20250418 | 113400 | 1713512575 | 13190 | 13190 | 13190 | 13190 | 383 |
| 483 | 20250418 | 113300 | 1708460805 | 13210 | 13180 | 13210 | 13180 | 31 |
| 484 | 20250418 | 113200 | 1708051735 | 13170 | 13190 | 13190 | 13170 | 58 |
| 485 | 20250418 | 113100 | 1707287385 | 13180 | 13210 | 13210 | 13180 | 419 |
| 486 | 20250418 | 113000 | 1701753085 | 13200 | 13170 | 13200 | 13170 | 32 |
| 487 | 20250418 | 112900 | 1701331615 | 13200 | 13170 | 13200 | 13170 | 45 |
| 488 | 20250418 | 112800 | 1700738065 | 13200 | 13170 | 13200 | 13160 | 100 |
| 489 | 20250418 | 112700 | 1699418745 | 13210 | 13180 | 13210 | 13180 | 13 |
| 490 | 20250418 | 112600 | 1699247375 | 13190 | 13190 | 13190 | 13190 | 41 |
| 491 | 20250418 | 112500 | 1698706585 | 13210 | 13210 | 13210 | 13190 | 151 |
| 492 | 20250418 | 112400 | 1696712275 | 13200 | 13190 | 13200 | 13190 | 270 |
| 493 | 20250418 | 112300 | 1693150075 | 13200 | 13210 | 13210 | 13190 | 571 |
| 494 | 20250418 | 112200 | 1685607945 | 13210 | 13210 | 13210 | 13200 | 6 |
| 495 | 20250418 | 112100 | 1685528725 | 13200 | 13200 | 13200 | 13190 | 78 |
| 496 | 20250418 | 112000 | 1684499315 | 13200 | 13190 | 13200 | 13190 | 270 |
| 497 | 20250418 | 111900 | 1680937875 | 13180 | 13180 | 13180 | 13170 | 72 |
| 498 | 20250418 | 111800 | 1679989085 | 13180 | 13180 | 13180 | 13180 | 100 |
| 499 | 20250418 | 111700 | 1678671085 | 13180 | 13180 | 13180 | 13180 | 27 |
| 500 | 20250418 | 111600 | 1678315225 | 13180 | 13160 | 13180 | 13160 | 37 |
| 501 | 20250418 | 111500 | 1677828265 | 13180 | 13180 | 13180 | 13150 | 709 |
| 502 | 20250418 | 111400 | 1668496615 | 13180 | 13180 | 13180 | 13180 | 2 |
| 503 | 20250418 | 111300 | 1668470255 | 13180 | 13180 | 13180 | 13180 | 58 |
| 504 | 20250418 | 111200 | 1667705815 | 13180 | 13180 | 13180 | 13180 | 110 |
| 505 | 20250418 | 111100 | 1666256015 | 13180 | 13180 | 13180 | 13180 | 41 |
| 506 | 20250418 | 111000 | 1665715635 | 13180 | 13170 | 13180 | 13150 | 99 |
| 507 | 20250418 | 110900 | 1664411915 | 13150 | 13150 | 13170 | 13150 | 206 |
| 508 | 20250418 | 110800 | 1661701265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 509 | 20250418 | 110700 | 1661701265 | 13160 | 13170 | 13170 | 13120 | 6 |
| 510 | 20250418 | 110600 | 1661622455 | 13170 | 13170 | 13170 | 13170 | 1 |
| 511 | 20250418 | 110500 | 1661609285 | 13160 | 13140 | 13160 | 13100 | 404 |
| 512 | 20250418 | 110400 | 1656301785 | 13140 | 13140 | 13140 | 13140 | 2 |
| 513 | 20250418 | 110300 | 1656275505 | 13140 | 13130 | 13140 | 13130 | 57 |
| 514 | 20250418 | 110200 | 1655527025 | 13140 | 13130 | 13140 | 13130 | 21 |
| 515 | 20250418 | 110100 | 1655251155 | 13130 | 13140 | 13140 | 13110 | 25 |
| 516 | 20250418 | 110000 | 1654923185 | 13120 | 13090 | 13120 | 13090 | 23 |
| 517 | 20250418 | 105900 | 1654621755 | 13100 | 13140 | 13140 | 13100 | 371 |
| 518 | 20250418 | 105800 | 1649760185 | 13150 | 13140 | 13150 | 13120 | 22 |
| 519 | 20250418 | 105700 | 1649471315 | 13150 | 13150 | 13150 | 13150 | 1 |
| 520 | 20250418 | 105600 | 1649458165 | 13130 | 13130 | 13130 | 13130 | 21 |
| 521 | 20250418 | 105500 | 1649182435 | 13150 | 13140 | 13150 | 13140 | 79 |
| 522 | 20250418 | 105400 | 1648144365 | 13140 | 13150 | 13150 | 13140 | 63 |
| 523 | 20250418 | 105300 | 1647316345 | 13150 | 13140 | 13150 | 13100 | 74 |
| 524 | 20250418 | 105200 | 1646345425 | 13100 | 13120 | 13130 | 13100 | 141 |
| 525 | 20250418 | 105100 | 1644494515 | 13120 | 13120 | 13120 | 13100 | 204 |
| 526 | 20250418 | 105000 | 1641818065 | 13110 | 13090 | 13110 | 13080 | 685 |
| 527 | 20250418 | 104900 | 1632839955 | 13090 | 13100 | 13100 | 13090 | 8 |
| 528 | 20250418 | 104800 | 1632735215 | 13090 | 13070 | 13090 | 13070 | 97 |
| 529 | 20250418 | 104700 | 1631465905 | 13050 | 13070 | 13090 | 13050 | 194 |
| 530 | 20250418 | 104600 | 1628933015 | 13090 | 13090 | 13090 | 13070 | 58 |
| 531 | 20250418 | 104500 | 1628174875 | 13090 | 13070 | 13090 | 13060 | 110 |
| 532 | 20250418 | 104400 | 1626738205 | 13090 | 13090 | 13090 | 13090 | 22 |
| 533 | 20250418 | 104300 | 1626450225 | 13040 | 13100 | 13100 | 13040 | 95 |
| 534 | 20250418 | 104200 | 1625210845 | 13100 | 13110 | 13110 | 13040 | 1417 |
| 535 | 20250418 | 104100 | 1606723075 | 13110 | 13110 | 13110 | 13110 | 1 |
| 536 | 20250418 | 104000 | 1606709965 | 13110 | 13070 | 13110 | 13050 | 873 |
| 537 | 20250418 | 103900 | 1595285585 | 13080 | 13070 | 13080 | 13070 | 22 |
| 538 | 20250418 | 103800 | 1594998020 | 13070 | 13070 | 13070 | 13060 | 75 |
| 539 | 20250418 | 103700 | 1594018290 | 13060 | 13070 | 13070 | 13050 | 228 |
| 540 | 20250418 | 103600 | 1591040660 | 13050 | 13070 | 13070 | 13050 | 649 |
| 541 | 20250418 | 103500 | 1582569850 | 13060 | 13070 | 13070 | 13060 | 183 |
| 542 | 20250418 | 103400 | 1580179360 | 13070 | 13080 | 13080 | 13060 | 206 |
| 543 | 20250418 | 103300 | 1577488970 | 13050 | 13050 | 13050 | 13050 | 826 |
| 544 | 20250418 | 103200 | 1566709670 | 13090 | 13090 | 13090 | 13050 | 1554 |
| 545 | 20250418 | 103100 | 1546415470 | 13080 | 13110 | 13110 | 13070 | 620 |
| 546 | 20250418 | 103000 | 1538308450 | 13120 | 13120 | 13120 | 13120 | 0 |
| 547 | 20250418 | 102900 | 1538308450 | 13120 | 13090 | 13120 | 13080 | 639 |
| 548 | 20250418 | 102800 | 1529944950 | 13120 | 13110 | 13120 | 13110 | 61 |
| 549 | 20250418 | 102700 | 1529144640 | 13120 | 13100 | 13150 | 13100 | 108 |
| 550 | 20250418 | 102600 | 1527729570 | 13150 | 13100 | 13150 | 13100 | 35 |
| 551 | 20250418 | 102500 | 1527269530 | 13100 | 13130 | 13130 | 13100 | 165 |
| 552 | 20250418 | 102400 | 1525108000 | 13100 | 13110 | 13120 | 13100 | 89 |
| 553 | 20250418 | 102300 | 1523941310 | 13110 | 13100 | 13110 | 13100 | 535 |
| 554 | 20250418 | 102200 | 1516931440 | 13110 | 13110 | 13110 | 13100 | 140 |
| 555 | 20250418 | 102100 | 1515097405 | 13110 | 13120 | 13150 | 13110 | 435 |
| 556 | 20250418 | 102000 | 1509394445 | 13140 | 13110 | 13150 | 13110 | 22 |
| 557 | 20250418 | 101900 | 1509105885 | 13120 | 13150 | 13150 | 13120 | 276 |
| 558 | 20250418 | 101800 | 1505484705 | 13150 | 13150 | 13150 | 13110 | 203 |
| 559 | 20250418 | 101700 | 1502823005 | 13150 | 13110 | 13150 | 13100 | 83 |
| 560 | 20250418 | 101600 | 1501734815 | 13150 | 13120 | 13150 | 13120 | 237 |
| 561 | 20250418 | 101500 | 1498621835 | 13120 | 13110 | 13130 | 13110 | 138 |
| 562 | 20250418 | 101400 | 1496812205 | 13120 | 13100 | 13120 | 13090 | 502 |
| 563 | 20250418 | 101300 | 1490235035 | 13110 | 13110 | 13110 | 13110 | 225 |
| 564 | 20250418 | 101200 | 1487285285 | 13110 | 13130 | 13130 | 13110 | 282 |
| 565 | 20250418 | 101100 | 1483587505 | 13140 | 13140 | 13140 | 13140 | 4 |
| 566 | 20250418 | 101000 | 1483534945 | 13140 | 13140 | 13140 | 13110 | 4 |
| 567 | 20250418 | 100900 | 1483482415 | 13120 | 13115 | 13120 | 13110 | 687 |
| 568 | 20250418 | 100800 | 1474475410 | 13120 | 13120 | 13150 | 13110 | 508 |
| 569 | 20250418 | 100700 | 1467814170 | 13120 | 13110 | 13150 | 13110 | 365 |
| 570 | 20250418 | 100600 | 1463027850 | 13110 | 13110 | 13150 | 13110 | 47 |
| 571 | 20250418 | 100500 | 1462411600 | 13100 | 13140 | 13150 | 13100 | 466 |
| 572 | 20250418 | 100400 | 1456295600 | 13100 | 13160 | 13170 | 13100 | 1736 |
| 573 | 20250418 | 100300 | 1433499750 | 13170 | 13190 | 13190 | 13170 | 242 |
| 574 | 20250418 | 100200 | 1430311380 | 13180 | 13190 | 13220 | 13160 | 1014 |
| 575 | 20250418 | 100100 | 1416946420 | 13220 | 13210 | 13220 | 13190 | 891 |
| 576 | 20250418 | 100000 | 1405188400 | 13230 | 13210 | 13230 | 13210 | 712 |
| 577 | 20250418 | 095900 | 1395776200 | 13240 | 13240 | 13240 | 13210 | 118 |
| 578 | 20250418 | 095800 | 1394217140 | 13230 | 13220 | 13240 | 13220 | 562 |
| 579 | 20250418 | 095700 | 1386781920 | 13220 | 13220 | 13230 | 13210 | 514 |
| 580 | 20250418 | 095600 | 1379990740 | 13210 | 13220 | 13230 | 13210 | 1275 |
| 581 | 20250418 | 095500 | 1363144550 | 13220 | 13210 | 13230 | 13210 | 418 |
| 582 | 20250418 | 095400 | 1357621680 | 13230 | 13240 | 13240 | 13210 | 216 |
| 583 | 20250418 | 095300 | 1354765670 | 13210 | 13220 | 13240 | 13210 | 223 |
| 584 | 20250418 | 095200 | 1351815620 | 13210 | 13270 | 13270 | 13200 | 1097 |
| 585 | 20250418 | 095100 | 1337318400 | 13270 | 13260 | 13270 | 13220 | 349 |
| 586 | 20250418 | 095000 | 1332696170 | 13270 | 13260 | 13270 | 13240 | 82 |
| 587 | 20250418 | 094900 | 1331609470 | 13260 | 13300 | 13300 | 13220 | 2059 |
| 588 | 20250418 | 094800 | 1304350300 | 13310 | 13300 | 13310 | 13300 | 24 |
| 589 | 20250418 | 094700 | 1304031090 | 13320 | 13300 | 13320 | 13300 | 349 |
| 590 | 20250418 | 094600 | 1299389330 | 13320 | 13320 | 13320 | 13300 | 122 |
| 591 | 20250418 | 094500 | 1297765650 | 13320 | 13320 | 13320 | 13300 | 262 |
| 592 | 20250418 | 094400 | 1294280910 | 13280 | 13310 | 13320 | 13280 | 209 |
| 593 | 20250418 | 094300 | 1291502230 | 13280 | 13290 | 13310 | 13280 | 195 |
| 594 | 20250418 | 094200 | 1288911980 | 13330 | 13290 | 13330 | 13290 | 248 |
| 595 | 20250418 | 094100 | 1285607240 | 13330 | 13300 | 13330 | 13290 | 949 |
| 596 | 20250418 | 094000 | 1272980350 | 13300 | 13300 | 13310 | 13290 | 581 |
| 597 | 20250418 | 093900 | 1265253580 | 13290 | 13300 | 13300 | 13290 | 87 |
| 598 | 20250418 | 093800 | 1264097330 | 13300 | 13300 | 13300 | 13260 | 1757 |
| 599 | 20250418 | 093700 | 1240738620 | 13300 | 13310 | 13310 | 13260 | 393 |
| 600 | 20250418 | 093600 | 1235524250 | 13280 | 13300 | 13310 | 13280 | 20 |
| 601 | 20250418 | 093500 | 1235258440 | 13300 | 13260 | 13310 | 13250 | 927 |
| 602 | 20250418 | 093400 | 1222959580 | 13290 | 13290 | 13320 | 13290 | 383 |
| 603 | 20250418 | 093300 | 1217866360 | 13300 | 13290 | 13300 | 13250 | 340 |
| 604 | 20250418 | 093200 | 1213348890 | 13290 | 13280 | 13340 | 13280 | 832 |
| 605 | 20250418 | 093100 | 1202290250 | 13260 | 13250 | 13260 | 13210 | 1219 |
| 606 | 20250418 | 093000 | 1186158810 | 13270 | 13250 | 13280 | 13240 | 1273 |
| 607 | 20250418 | 092900 | 1169292840 | 13250 | 13250 | 13250 | 13240 | 711 |
| 608 | 20250418 | 092800 | 1159872490 | 13250 | 13260 | 13280 | 13240 | 852 |
| 609 | 20250418 | 092700 | 1148575630 | 13270 | 13270 | 13290 | 13260 | 472 |
| 610 | 20250418 | 092600 | 1142311070 | 13270 | 13290 | 13290 | 13250 | 255 |
| 611 | 20250418 | 092500 | 1138929040 | 13300 | 13260 | 13300 | 13230 | 830 |
| 612 | 20250418 | 092400 | 1127931660 | 13260 | 13290 | 13290 | 13250 | 1013 |
| 613 | 20250418 | 092300 | 1114496740 | 13290 | 13280 | 13300 | 13270 | 1324 |
| 614 | 20250418 | 092200 | 1096912810 | 13270 | 13300 | 13300 | 13270 | 1622 |
| 615 | 20250418 | 092100 | 1075362210 | 13300 | 13290 | 13300 | 13270 | 1207 |
| 616 | 20250418 | 092000 | 1059329650 | 13280 | 13370 | 13370 | 13270 | 2099 |
| 617 | 20250418 | 091900 | 1031377510 | 13350 | 13390 | 13410 | 13350 | 3441 |
| 618 | 20250418 | 091800 | 985350970 | 13380 | 13380 | 13410 | 13370 | 1448 |
| 619 | 20250418 | 091700 | 965954290 | 13390 | 13350 | 13400 | 13350 | 2340 |
| 620 | 20250418 | 091600 | 934615100 | 13350 | 13340 | 13350 | 13270 | 492 |
| 621 | 20250418 | 091500 | 928064320 | 13250 | 13360 | 13370 | 13250 | 1844 |
| 622 | 20250418 | 091400 | 903473160 | 13370 | 13390 | 13400 | 13370 | 513 |
| 623 | 20250418 | 091300 | 896605890 | 13380 | 13350 | 13380 | 13350 | 720 |
| 624 | 20250418 | 091200 | 886982550 | 13400 | 13380 | 13400 | 13350 | 1214 |
| 625 | 20250418 | 091100 | 870741070 | 13390 | 13440 | 13440 | 13360 | 1402 |
| 626 | 20250418 | 091000 | 851954830 | 13370 | 13280 | 13430 | 13240 | 2133 |
| 627 | 20250418 | 090900 | 823476710 | 13220 | 13230 | 13270 | 13220 | 1146 |
| 628 | 20250418 | 090800 | 808303720 | 13230 | 13270 | 13270 | 13210 | 1593 |
| 629 | 20250418 | 090700 | 787195180 | 13250 | 13210 | 13280 | 13190 | 2057 |
| 630 | 20250418 | 090600 | 759972610 | 13250 | 13280 | 13310 | 13200 | 5271 |
| 631 | 20250418 | 090500 | 690032550 | 13280 | 13350 | 13350 | 13250 | 7635 |
| 632 | 20250418 | 090400 | 588484000 | 13350 | 13400 | 13460 | 13350 | 2743 |
| 633 | 20250418 | 090300 | 551755340 | 13400 | 13500 | 13500 | 13390 | 5815 |
| 634 | 20250418 | 090200 | 473567860 | 13490 | 13500 | 13530 | 13460 | 2354 |
| 635 | 20250418 | 090100 | 441792930 | 13500 | 13530 | 13530 | 13460 | 7550 |
| 636 | 20250418 | 090000 | 339834970 | 13520 | 13590 | 13700 | 13520 | 25005 |