32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 200100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 3 | 20250418 | 200000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 4 | 20250418 | 195900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 5 | 20250418 | 195800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 6 | 20250418 | 195700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 7 | 20250418 | 195600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 8 | 20250418 | 195500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 9 | 20250418 | 195400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 10 | 20250418 | 195300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 11 | 20250418 | 195200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 12 | 20250418 | 195100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 13 | 20250418 | 195000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 14 | 20250418 | 194900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 15 | 20250418 | 194800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 16 | 20250418 | 194700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 17 | 20250418 | 194600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 18 | 20250418 | 194500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 19 | 20250418 | 194400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 20 | 20250418 | 194300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 21 | 20250418 | 194200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 22 | 20250418 | 194100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 23 | 20250418 | 194000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 24 | 20250418 | 193900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 25 | 20250418 | 193800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 26 | 20250418 | 193700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 27 | 20250418 | 193600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 28 | 20250418 | 193500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 29 | 20250418 | 193400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 30 | 20250418 | 193300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 31 | 20250418 | 193200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 32 | 20250418 | 193100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 33 | 20250418 | 193000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 34 | 20250418 | 192900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 35 | 20250418 | 192800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 36 | 20250418 | 192700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 37 | 20250418 | 192600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 38 | 20250418 | 192500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 39 | 20250418 | 192400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 40 | 20250418 | 192300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 41 | 20250418 | 192200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 42 | 20250418 | 192100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 43 | 20250418 | 192000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 44 | 20250418 | 191900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 45 | 20250418 | 191800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 46 | 20250418 | 191700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 47 | 20250418 | 191600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 48 | 20250418 | 191500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 49 | 20250418 | 191400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 50 | 20250418 | 191300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 51 | 20250418 | 191200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 52 | 20250418 | 191100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 53 | 20250418 | 191000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 54 | 20250418 | 190900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 55 | 20250418 | 190800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 56 | 20250418 | 190700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 57 | 20250418 | 190600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 58 | 20250418 | 190500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 59 | 20250418 | 190400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 60 | 20250418 | 190300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 61 | 20250418 | 190200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 62 | 20250418 | 190100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 63 | 20250418 | 190000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 64 | 20250418 | 185900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 65 | 20250418 | 185800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 66 | 20250418 | 185700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 67 | 20250418 | 185600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 68 | 20250418 | 185500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 69 | 20250418 | 185400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 70 | 20250418 | 185300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 71 | 20250418 | 185200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 72 | 20250418 | 185100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 73 | 20250418 | 185000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 74 | 20250418 | 184900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 75 | 20250418 | 184800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 76 | 20250418 | 184700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 77 | 20250418 | 184600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 78 | 20250418 | 184500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 79 | 20250418 | 184400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 80 | 20250418 | 184300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 81 | 20250418 | 184200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 82 | 20250418 | 184100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 83 | 20250418 | 184000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 84 | 20250418 | 183900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 85 | 20250418 | 183800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 86 | 20250418 | 183700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 87 | 20250418 | 183600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 88 | 20250418 | 183500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 89 | 20250418 | 183400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 90 | 20250418 | 183300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 91 | 20250418 | 183200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 92 | 20250418 | 183100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 93 | 20250418 | 183000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 94 | 20250418 | 182900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 95 | 20250418 | 182800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 96 | 20250418 | 182700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 97 | 20250418 | 182600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 98 | 20250418 | 182500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 99 | 20250418 | 182400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 100 | 20250418 | 182300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 101 | 20250418 | 182200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 102 | 20250418 | 182100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 103 | 20250418 | 182000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 104 | 20250418 | 181900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 105 | 20250418 | 181800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 106 | 20250418 | 181700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 107 | 20250418 | 181600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 108 | 20250418 | 181500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 109 | 20250418 | 181400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 110 | 20250418 | 181300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 111 | 20250418 | 181200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 112 | 20250418 | 181100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 113 | 20250418 | 181000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 114 | 20250418 | 180900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 115 | 20250418 | 180800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 116 | 20250418 | 180700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 117 | 20250418 | 180600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 118 | 20250418 | 180500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 119 | 20250418 | 180400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 120 | 20250418 | 180300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 121 | 20250418 | 180200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 122 | 20250418 | 180100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 123 | 20250418 | 180000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 124 | 20250418 | 175900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 125 | 20250418 | 175800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 126 | 20250418 | 175700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 127 | 20250418 | 175600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 128 | 20250418 | 175500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 129 | 20250418 | 175400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 130 | 20250418 | 175300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 131 | 20250418 | 175200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 132 | 20250418 | 175100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 133 | 20250418 | 175000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 134 | 20250418 | 174900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 135 | 20250418 | 174800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 136 | 20250418 | 174700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 137 | 20250418 | 174600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 138 | 20250418 | 174500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 139 | 20250418 | 174400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 140 | 20250418 | 174300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 141 | 20250418 | 174200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 142 | 20250418 | 174100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 143 | 20250418 | 174000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 144 | 20250418 | 173900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 145 | 20250418 | 173800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 146 | 20250418 | 173700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 147 | 20250418 | 173600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 148 | 20250418 | 173500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 149 | 20250418 | 173400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 150 | 20250418 | 173300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 151 | 20250418 | 173200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 152 | 20250418 | 173100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 153 | 20250418 | 173000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 154 | 20250418 | 172900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 155 | 20250418 | 172800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 156 | 20250418 | 172700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 157 | 20250418 | 172600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 158 | 20250418 | 172500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 159 | 20250418 | 172400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 160 | 20250418 | 172300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 161 | 20250418 | 172200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 162 | 20250418 | 172100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 163 | 20250418 | 172000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 164 | 20250418 | 171900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 165 | 20250418 | 171800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 166 | 20250418 | 171700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 167 | 20250418 | 171600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 168 | 20250418 | 171500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 169 | 20250418 | 171400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 170 | 20250418 | 171300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 171 | 20250418 | 171200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 172 | 20250418 | 171100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 173 | 20250418 | 171000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 174 | 20250418 | 170900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 175 | 20250418 | 170800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 176 | 20250418 | 170700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 177 | 20250418 | 170600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 178 | 20250418 | 170500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 179 | 20250418 | 170400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 180 | 20250418 | 170300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 181 | 20250418 | 170200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 182 | 20250418 | 170100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 183 | 20250418 | 170000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 184 | 20250418 | 165900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 185 | 20250418 | 165800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 186 | 20250418 | 165700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 187 | 20250418 | 165600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 188 | 20250418 | 165500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 189 | 20250418 | 165400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 190 | 20250418 | 165300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 191 | 20250418 | 165200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 192 | 20250418 | 165100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 193 | 20250418 | 165000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 194 | 20250418 | 164900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 195 | 20250418 | 164800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 196 | 20250418 | 164700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 197 | 20250418 | 164600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 198 | 20250418 | 164500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 199 | 20250418 | 164400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 200 | 20250418 | 164300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 201 | 20250418 | 164200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 202 | 20250418 | 164100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 203 | 20250418 | 164000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 204 | 20250418 | 163900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 205 | 20250418 | 163800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 206 | 20250418 | 163700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 207 | 20250418 | 163600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 208 | 20250418 | 163500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 209 | 20250418 | 163400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 210 | 20250418 | 163300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 211 | 20250418 | 163200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 212 | 20250418 | 163100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 213 | 20250418 | 163000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 214 | 20250418 | 162900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 215 | 20250418 | 162800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 216 | 20250418 | 162700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 217 | 20250418 | 162600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 218 | 20250418 | 162500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 219 | 20250418 | 162400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 220 | 20250418 | 162300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 221 | 20250418 | 162200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 222 | 20250418 | 162100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 223 | 20250418 | 162000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 224 | 20250418 | 161900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 225 | 20250418 | 161800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 226 | 20250418 | 161700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 227 | 20250418 | 161600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 228 | 20250418 | 161500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 229 | 20250418 | 161400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 230 | 20250418 | 161300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 231 | 20250418 | 161200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 232 | 20250418 | 161100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 233 | 20250418 | 161000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 234 | 20250418 | 160900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 235 | 20250418 | 160800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 236 | 20250418 | 160700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 237 | 20250418 | 160600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 238 | 20250418 | 160500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 239 | 20250418 | 160400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 240 | 20250418 | 160300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 241 | 20250418 | 160200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 242 | 20250418 | 160100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 243 | 20250418 | 160000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 244 | 20250418 | 155900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 245 | 20250418 | 155800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 246 | 20250418 | 155700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 247 | 20250418 | 155600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 248 | 20250418 | 155500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 249 | 20250418 | 155400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 250 | 20250418 | 155300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 251 | 20250418 | 155200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 252 | 20250418 | 155100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 253 | 20250418 | 155000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 254 | 20250418 | 154900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 255 | 20250418 | 154800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 256 | 20250418 | 154700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 257 | 20250418 | 154600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 258 | 20250418 | 154500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 259 | 20250418 | 154400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 260 | 20250418 | 154300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 261 | 20250418 | 154200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 262 | 20250418 | 154100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 263 | 20250418 | 154000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 264 | 20250418 | 153900 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 265 | 20250418 | 153800 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 266 | 20250418 | 153700 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 267 | 20250418 | 153600 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 268 | 20250418 | 153500 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 269 | 20250418 | 153400 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 270 | 20250418 | 153300 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 271 | 20250418 | 153200 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 0 |
| 272 | 20250418 | 153100 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 273 | 20250418 | 153000 | 1374801129 | 1437 | 1437 | 1437 | 1437 | 6967 |
| 274 | 20250418 | 152900 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 275 | 20250418 | 152800 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 276 | 20250418 | 152700 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 277 | 20250418 | 152600 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 278 | 20250418 | 152500 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 279 | 20250418 | 152400 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 280 | 20250418 | 152300 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 281 | 20250418 | 152200 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 282 | 20250418 | 152100 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 283 | 20250418 | 152000 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 0 |
| 284 | 20250418 | 151900 | 1364789550 | 1438 | 1438 | 1438 | 1438 | 159 |
| 285 | 20250418 | 151800 | 1364560908 | 1437 | 1437 | 1438 | 1437 | 382 |
| 286 | 20250418 | 151700 | 1364011806 | 1437 | 1438 | 1438 | 1437 | 116 |
| 287 | 20250418 | 151600 | 1363844999 | 1439 | 1437 | 1439 | 1437 | 11 |
| 288 | 20250418 | 151500 | 1363829190 | 1438 | 1438 | 1438 | 1438 | 2663 |
| 289 | 20250418 | 151400 | 1359999796 | 1440 | 1440 | 1440 | 1440 | 1141 |
| 290 | 20250418 | 151300 | 1358356756 | 1438 | 1440 | 1440 | 1438 | 10538 |
| 291 | 20250418 | 151200 | 1343202739 | 1439 | 1439 | 1439 | 1439 | 250 |
| 292 | 20250418 | 151100 | 1342842989 | 1440 | 1440 | 1440 | 1440 | 250 |
| 293 | 20250418 | 151000 | 1342482989 | 1440 | 1439 | 1440 | 1439 | 332 |
| 294 | 20250418 | 150900 | 1342005240 | 1439 | 1439 | 1439 | 1439 | 704 |
| 295 | 20250418 | 150800 | 1340992184 | 1439 | 1438 | 1439 | 1438 | 1838 |
| 296 | 20250418 | 150700 | 1338348553 | 1438 | 1438 | 1438 | 1433 | 125 |
| 297 | 20250418 | 150600 | 1338168853 | 1438 | 1438 | 1438 | 1438 | 0 |
| 298 | 20250418 | 150500 | 1338168853 | 1438 | 1438 | 1438 | 1438 | 11 |
| 299 | 20250418 | 150400 | 1338153035 | 1437 | 1437 | 1437 | 1437 | 491 |
| 300 | 20250418 | 150300 | 1337447468 | 1437 | 1430 | 1437 | 1430 | 82 |
| 301 | 20250418 | 150200 | 1337330201 | 1437 | 1437 | 1437 | 1437 | 0 |
| 302 | 20250418 | 150100 | 1337330201 | 1437 | 1437 | 1437 | 1437 | 0 |
| 303 | 20250418 | 150000 | 1337330201 | 1437 | 1437 | 1437 | 1437 | 5 |
| 304 | 20250418 | 145900 | 1337323016 | 1436 | 1436 | 1436 | 1436 | 0 |
| 305 | 20250418 | 145800 | 1337323016 | 1436 | 1435 | 1436 | 1435 | 10 |
| 306 | 20250418 | 145700 | 1337308665 | 1427 | 1436 | 1436 | 1427 | 110 |
| 307 | 20250418 | 145600 | 1337150794 | 1427 | 1427 | 1427 | 1427 | 0 |
| 308 | 20250418 | 145500 | 1337150794 | 1427 | 1427 | 1427 | 1427 | 0 |
| 309 | 20250418 | 145400 | 1337150794 | 1427 | 1429 | 1429 | 1427 | 2000 |
| 310 | 20250418 | 145300 | 1334295756 | 1427 | 1427 | 1427 | 1427 | 0 |
| 311 | 20250418 | 145200 | 1334295756 | 1427 | 1429 | 1429 | 1427 | 1300 |
| 312 | 20250418 | 145100 | 1332440091 | 1439 | 1438 | 1439 | 1428 | 1608 |
| 313 | 20250418 | 145000 | 1330133185 | 1437 | 1437 | 1437 | 1437 | 1094 |
| 314 | 20250418 | 144900 | 1328561107 | 1437 | 1437 | 1437 | 1437 | 0 |
| 315 | 20250418 | 144800 | 1328561107 | 1437 | 1435 | 1437 | 1435 | 2655 |
| 316 | 20250418 | 144700 | 1324747180 | 1435 | 1434 | 1435 | 1428 | 3846 |
| 317 | 20250418 | 144600 | 1319246621 | 1435 | 1434 | 1435 | 1434 | 71 |
| 318 | 20250418 | 144500 | 1319144803 | 1433 | 1432 | 1433 | 1432 | 200 |
| 319 | 20250418 | 144400 | 1318858303 | 1431 | 1431 | 1431 | 1431 | 100 |
| 320 | 20250418 | 144300 | 1318715203 | 1434 | 1434 | 1434 | 1434 | 0 |
| 321 | 20250418 | 144200 | 1318715203 | 1434 | 1434 | 1434 | 1434 | 0 |
| 322 | 20250418 | 144100 | 1318715203 | 1434 | 1429 | 1434 | 1429 | 1799 |
| 323 | 20250418 | 144000 | 1316139455 | 1429 | 1431 | 1431 | 1429 | 150 |
| 324 | 20250418 | 143900 | 1315925071 | 1433 | 1433 | 1433 | 1433 | 0 |
| 325 | 20250418 | 143800 | 1315925071 | 1433 | 1433 | 1433 | 1433 | 0 |
| 326 | 20250418 | 143700 | 1315925071 | 1433 | 1433 | 1433 | 1433 | 0 |
| 327 | 20250418 | 143600 | 1315925071 | 1433 | 1433 | 1433 | 1433 | 2 |
| 328 | 20250418 | 143500 | 1315922205 | 1433 | 1433 | 1433 | 1433 | 100 |
| 329 | 20250418 | 143400 | 1315778905 | 1433 | 1428 | 1433 | 1428 | 1404 |
| 330 | 20250418 | 143300 | 1313772653 | 1428 | 1429 | 1429 | 1428 | 256 |
| 331 | 20250418 | 143200 | 1313407079 | 1429 | 1429 | 1429 | 1429 | 1282 |
| 332 | 20250418 | 143100 | 1311575101 | 1427 | 1427 | 1427 | 1427 | 20 |
| 333 | 20250418 | 143000 | 1311546561 | 1429 | 1429 | 1429 | 1429 | 1011 |
| 334 | 20250418 | 142900 | 1310101842 | 1426 | 1426 | 1426 | 1426 | 1500 |
| 335 | 20250418 | 142800 | 1307962842 | 1426 | 1428 | 1428 | 1426 | 11318 |
| 336 | 20250418 | 142700 | 1291820889 | 1428 | 1429 | 1429 | 1428 | 836 |
| 337 | 20250418 | 142600 | 1290626345 | 1430 | 1430 | 1430 | 1430 | 8 |
| 338 | 20250418 | 142500 | 1290614905 | 1430 | 1430 | 1430 | 1430 | 0 |
| 339 | 20250418 | 142400 | 1290614905 | 1430 | 1430 | 1430 | 1430 | 0 |
| 340 | 20250418 | 142300 | 1290614905 | 1430 | 1430 | 1430 | 1430 | 186 |
| 341 | 20250418 | 142200 | 1290348925 | 1429 | 1429 | 1429 | 1429 | 0 |
| 342 | 20250418 | 142100 | 1290348925 | 1429 | 1428 | 1429 | 1428 | 64 |
| 343 | 20250418 | 142000 | 1290257513 | 1427 | 1427 | 1427 | 1427 | 661 |
| 344 | 20250418 | 141900 | 1289314266 | 1427 | 1428 | 1428 | 1427 | 2108 |
| 345 | 20250418 | 141800 | 1286305142 | 1428 | 1428 | 1428 | 1428 | 10 |
| 346 | 20250418 | 141700 | 1286290862 | 1428 | 1428 | 1428 | 1428 | 0 |
| 347 | 20250418 | 141600 | 1286290862 | 1428 | 1428 | 1428 | 1428 | 562 |
| 348 | 20250418 | 141500 | 1285488326 | 1427 | 1429 | 1429 | 1427 | 700 |
| 349 | 20250418 | 141400 | 1284488803 | 1429 | 1429 | 1429 | 1429 | 1 |
| 350 | 20250418 | 141300 | 1284487374 | 1429 | 1429 | 1429 | 1429 | 10 |
| 351 | 20250418 | 141200 | 1284473084 | 1429 | 1429 | 1429 | 1429 | 0 |
| 352 | 20250418 | 141100 | 1284473084 | 1429 | 1429 | 1429 | 1429 | 357 |
| 353 | 20250418 | 141000 | 1283962931 | 1428 | 1428 | 1428 | 1428 | 0 |
| 354 | 20250418 | 140900 | 1283962931 | 1428 | 1428 | 1428 | 1428 | 0 |
| 355 | 20250418 | 140800 | 1283962931 | 1428 | 1428 | 1428 | 1428 | 2001 |
| 356 | 20250418 | 140700 | 1281105503 | 1429 | 1429 | 1429 | 1429 | 338 |
| 357 | 20250418 | 140600 | 1280622501 | 1429 | 1429 | 1429 | 1429 | 662 |
| 358 | 20250418 | 140500 | 1279676503 | 1427 | 1427 | 1427 | 1427 | 0 |
| 359 | 20250418 | 140400 | 1279676503 | 1427 | 1427 | 1427 | 1427 | 0 |
| 360 | 20250418 | 140300 | 1279676503 | 1427 | 1428 | 1429 | 1427 | 4477 |
| 361 | 20250418 | 140200 | 1273287669 | 1428 | 1429 | 1429 | 1428 | 28 |
| 362 | 20250418 | 140100 | 1273247683 | 1430 | 1430 | 1430 | 1430 | 13 |
| 363 | 20250418 | 140000 | 1273229093 | 1428 | 1428 | 1428 | 1428 | 2164 |
| 364 | 20250418 | 135900 | 1270138901 | 1429 | 1429 | 1429 | 1429 | 0 |
| 365 | 20250418 | 135800 | 1270138901 | 1429 | 1429 | 1429 | 1429 | 907 |
| 366 | 20250418 | 135700 | 1268842798 | 1429 | 1430 | 1430 | 1429 | 1491 |
| 367 | 20250418 | 135600 | 1266711768 | 1433 | 1433 | 1433 | 1433 | 0 |
| 368 | 20250418 | 135500 | 1266711768 | 1433 | 1433 | 1433 | 1433 | 0 |
| 369 | 20250418 | 135400 | 1266711768 | 1433 | 1433 | 1433 | 1433 | 0 |
| 370 | 20250418 | 135300 | 1266711768 | 1433 | 1433 | 1433 | 1433 | 200 |
| 371 | 20250418 | 135200 | 1266425168 | 1433 | 1433 | 1433 | 1433 | 2 |
| 372 | 20250418 | 135100 | 1266422302 | 1429 | 1429 | 1429 | 1429 | 41 |
| 373 | 20250418 | 135000 | 1266363713 | 1433 | 1433 | 1433 | 1433 | 1 |
| 374 | 20250418 | 134900 | 1266362280 | 1428 | 1434 | 1434 | 1428 | 1622 |
| 375 | 20250418 | 134800 | 1264043295 | 1434 | 1434 | 1434 | 1434 | 0 |
| 376 | 20250418 | 134700 | 1264043295 | 1434 | 1434 | 1434 | 1434 | 0 |
| 377 | 20250418 | 134600 | 1264043295 | 1434 | 1431 | 1434 | 1431 | 130 |
| 378 | 20250418 | 134500 | 1263857262 | 1430 | 1430 | 1431 | 1430 | 3394 |
| 379 | 20250418 | 134400 | 1259003841 | 1430 | 1430 | 1430 | 1430 | 0 |
| 380 | 20250418 | 134300 | 1259003841 | 1430 | 1430 | 1430 | 1430 | 15 |
| 381 | 20250418 | 134200 | 1258982391 | 1428 | 1428 | 1428 | 1428 | 0 |
| 382 | 20250418 | 134100 | 1258982391 | 1428 | 1428 | 1428 | 1428 | 0 |
| 383 | 20250418 | 134000 | 1258982391 | 1428 | 1428 | 1428 | 1428 | 0 |
| 384 | 20250418 | 133900 | 1258982391 | 1428 | 1430 | 1430 | 1428 | 124 |
| 385 | 20250418 | 133800 | 1258805279 | 1430 | 1430 | 1430 | 1430 | 0 |
| 386 | 20250418 | 133700 | 1258805279 | 1430 | 1428 | 1430 | 1428 | 216 |
| 387 | 20250418 | 133600 | 1258496827 | 1426 | 1426 | 1426 | 1426 | 0 |
| 388 | 20250418 | 133500 | 1258496827 | 1426 | 1426 | 1426 | 1426 | 1767 |
| 389 | 20250418 | 133400 | 1255977085 | 1425 | 1425 | 1425 | 1425 | 0 |
| 390 | 20250418 | 133300 | 1255977085 | 1425 | 1428 | 1428 | 1425 | 3737 |
| 391 | 20250418 | 133200 | 1250648371 | 1429 | 1429 | 1429 | 1429 | 164 |
| 392 | 20250418 | 133100 | 1250414015 | 1429 | 1429 | 1429 | 1429 | 0 |
| 393 | 20250418 | 133000 | 1250414015 | 1429 | 1429 | 1429 | 1429 | 102 |
| 394 | 20250418 | 132900 | 1250268257 | 1429 | 1429 | 1429 | 1429 | 20 |
| 395 | 20250418 | 132800 | 1250239677 | 1430 | 1430 | 1430 | 1427 | 2130 |
| 396 | 20250418 | 132700 | 1247199777 | 1430 | 1430 | 1430 | 1430 | 0 |
| 397 | 20250418 | 132600 | 1247199777 | 1430 | 1430 | 1430 | 1430 | 115 |
| 398 | 20250418 | 132500 | 1247035327 | 1430 | 1430 | 1430 | 1430 | 30 |
| 399 | 20250418 | 132400 | 1246992427 | 1430 | 1430 | 1430 | 1430 | 60 |
| 400 | 20250418 | 132300 | 1246906627 | 1431 | 1427 | 1431 | 1424 | 2633 |
| 401 | 20250418 | 132200 | 1243153950 | 1426 | 1428 | 1428 | 1426 | 3190 |
| 402 | 20250418 | 132100 | 1238603716 | 1429 | 1430 | 1430 | 1429 | 235 |
| 403 | 20250418 | 132000 | 1238267768 | 1431 | 1432 | 1432 | 1431 | 269 |
| 404 | 20250418 | 131900 | 1237882713 | 1432 | 1431 | 1432 | 1431 | 411 |
| 405 | 20250418 | 131800 | 1237294472 | 1432 | 1432 | 1432 | 1432 | 22 |
| 406 | 20250418 | 131700 | 1237262968 | 1432 | 1432 | 1432 | 1432 | 1132 |
| 407 | 20250418 | 131600 | 1235641944 | 1435 | 1433 | 1435 | 1433 | 3 |
| 408 | 20250418 | 131500 | 1235637641 | 1432 | 1432 | 1432 | 1432 | 0 |
| 409 | 20250418 | 131400 | 1235637641 | 1432 | 1433 | 1433 | 1432 | 58 |
| 410 | 20250418 | 131300 | 1235554554 | 1433 | 1435 | 1435 | 1433 | 1043 |
| 411 | 20250418 | 131200 | 1234059853 | 1435 | 1435 | 1435 | 1435 | 0 |
| 412 | 20250418 | 131100 | 1234059853 | 1435 | 1435 | 1435 | 1435 | 1 |
| 413 | 20250418 | 131000 | 1234058418 | 1433 | 1435 | 1436 | 1433 | 1321 |
| 414 | 20250418 | 130900 | 1232165281 | 1435 | 1435 | 1436 | 1435 | 1021 |
| 415 | 20250418 | 130800 | 1230699425 | 1436 | 1432 | 1436 | 1432 | 6119 |
| 416 | 20250418 | 130700 | 1221918941 | 1431 | 1431 | 1431 | 1431 | 0 |
| 417 | 20250418 | 130600 | 1221918941 | 1431 | 1431 | 1431 | 1431 | 0 |
| 418 | 20250418 | 130500 | 1221918941 | 1431 | 1431 | 1431 | 1431 | 0 |
| 419 | 20250418 | 130400 | 1221918941 | 1431 | 1431 | 1431 | 1431 | 0 |
| 420 | 20250418 | 130300 | 1221918941 | 1431 | 1431 | 1431 | 1431 | 81 |
| 421 | 20250418 | 130200 | 1221803030 | 1431 | 1437 | 1437 | 1431 | 74 |
| 422 | 20250418 | 130100 | 1221696722 | 1437 | 1438 | 1438 | 1437 | 264 |
| 423 | 20250418 | 130000 | 1221317145 | 1438 | 1431 | 1438 | 1431 | 550 |
| 424 | 20250418 | 125900 | 1220526364 | 1427 | 1427 | 1427 | 1427 | 0 |
| 425 | 20250418 | 125800 | 1220526364 | 1427 | 1427 | 1427 | 1427 | 0 |
| 426 | 20250418 | 125700 | 1220526364 | 1427 | 1428 | 1430 | 1427 | 1350 |
| 427 | 20250418 | 125600 | 1218596530 | 1429 | 1432 | 1432 | 1429 | 1942 |
| 428 | 20250418 | 125500 | 1215816553 | 1432 | 1432 | 1432 | 1430 | 1011 |
| 429 | 20250418 | 125400 | 1214368812 | 1432 | 1433 | 1433 | 1432 | 5213 |
| 430 | 20250418 | 125300 | 1206901604 | 1433 | 1433 | 1433 | 1433 | 9051 |
| 431 | 20250418 | 125200 | 1193931521 | 1433 | 1435 | 1435 | 1433 | 500 |
| 432 | 20250418 | 125100 | 1193214344 | 1435 | 1435 | 1435 | 1435 | 12 |
| 433 | 20250418 | 125000 | 1193197124 | 1435 | 1435 | 1435 | 1435 | 10 |
| 434 | 20250418 | 124900 | 1193182774 | 1434 | 1437 | 1437 | 1434 | 270 |
| 435 | 20250418 | 124800 | 1192795474 | 1434 | 1436 | 1436 | 1434 | 362 |
| 436 | 20250418 | 124700 | 1192276161 | 1436 | 1437 | 1437 | 1434 | 103 |
| 437 | 20250418 | 124600 | 1192128154 | 1434 | 1434 | 1437 | 1434 | 11 |
| 438 | 20250418 | 124500 | 1192112365 | 1437 | 1437 | 1437 | 1434 | 18 |
| 439 | 20250418 | 124400 | 1192086523 | 1434 | 1437 | 1437 | 1434 | 105 |
| 440 | 20250418 | 124300 | 1191935644 | 1437 | 1437 | 1437 | 1437 | 40 |
| 441 | 20250418 | 124200 | 1191878164 | 1437 | 1438 | 1438 | 1430 | 7522 |
| 442 | 20250418 | 124100 | 1181082043 | 1439 | 1439 | 1439 | 1439 | 52 |
| 443 | 20250418 | 124000 | 1181007215 | 1439 | 1439 | 1439 | 1439 | 1400 |
| 444 | 20250418 | 123900 | 1178992615 | 1439 | 1439 | 1439 | 1439 | 0 |
| 445 | 20250418 | 123800 | 1178992615 | 1439 | 1439 | 1439 | 1439 | 185 |
| 446 | 20250418 | 123700 | 1178726400 | 1439 | 1440 | 1440 | 1439 | 105 |
| 447 | 20250418 | 123600 | 1178575205 | 1440 | 1440 | 1440 | 1440 | 311 |
| 448 | 20250418 | 123500 | 1178127365 | 1440 | 1444 | 1444 | 1440 | 511 |
| 449 | 20250418 | 123400 | 1177391223 | 1444 | 1440 | 1444 | 1440 | 225 |
| 450 | 20250418 | 123300 | 1177066565 | 1443 | 1443 | 1443 | 1443 | 55 |
| 451 | 20250418 | 123200 | 1176987200 | 1439 | 1443 | 1443 | 1439 | 880 |
| 452 | 20250418 | 123100 | 1175718480 | 1443 | 1442 | 1443 | 1439 | 7197 |
| 453 | 20250418 | 123000 | 1165343833 | 1442 | 1443 | 1443 | 1442 | 79 |
| 454 | 20250418 | 122900 | 1165229905 | 1442 | 1443 | 1443 | 1442 | 5000 |
| 455 | 20250418 | 122800 | 1158019805 | 1442 | 1444 | 1444 | 1442 | 5107 |
| 456 | 20250418 | 122700 | 1150655397 | 1444 | 1441 | 1444 | 1441 | 7596 |
| 457 | 20250418 | 122600 | 1139709492 | 1440 | 1440 | 1440 | 1440 | 1207 |
| 458 | 20250418 | 122500 | 1137971412 | 1441 | 1441 | 1441 | 1441 | 1160 |
| 459 | 20250418 | 122400 | 1136299852 | 1441 | 1446 | 1446 | 1440 | 13722 |
| 460 | 20250418 | 122300 | 1116524003 | 1447 | 1448 | 1448 | 1447 | 229 |
| 461 | 20250418 | 122200 | 1116192421 | 1449 | 1449 | 1449 | 1449 | 120 |
| 462 | 20250418 | 122100 | 1116018541 | 1449 | 1449 | 1449 | 1449 | 207 |
| 463 | 20250418 | 122000 | 1115718598 | 1449 | 1449 | 1449 | 1449 | 793 |
| 464 | 20250418 | 121900 | 1114569541 | 1450 | 1449 | 1450 | 1449 | 128 |
| 465 | 20250418 | 121800 | 1114383969 | 1450 | 1450 | 1450 | 1450 | 1193 |
| 466 | 20250418 | 121700 | 1112654119 | 1450 | 1450 | 1450 | 1450 | 133 |
| 467 | 20250418 | 121600 | 1112461269 | 1454 | 1454 | 1454 | 1451 | 3072 |
| 468 | 20250418 | 121500 | 1107998832 | 1454 | 1454 | 1454 | 1454 | 15 |
| 469 | 20250418 | 121400 | 1107977022 | 1458 | 1458 | 1458 | 1458 | 0 |
| 470 | 20250418 | 121300 | 1107977022 | 1458 | 1458 | 1458 | 1458 | 0 |
| 471 | 20250418 | 121200 | 1107977022 | 1458 | 1458 | 1458 | 1458 | 208 |
| 472 | 20250418 | 121100 | 1107673758 | 1458 | 1458 | 1458 | 1458 | 225 |
| 473 | 20250418 | 121000 | 1107345708 | 1458 | 1458 | 1458 | 1458 | 0 |
| 474 | 20250418 | 120900 | 1107345708 | 1458 | 1458 | 1458 | 1458 | 500 |
| 475 | 20250418 | 120800 | 1106616708 | 1451 | 1451 | 1451 | 1451 | 0 |
| 476 | 20250418 | 120700 | 1106616708 | 1451 | 1451 | 1451 | 1451 | 10 |
| 477 | 20250418 | 120600 | 1106602198 | 1459 | 1459 | 1459 | 1459 | 11 |
| 478 | 20250418 | 120500 | 1106586149 | 1459 | 1459 | 1459 | 1459 | 0 |
| 479 | 20250418 | 120400 | 1106586149 | 1459 | 1459 | 1459 | 1459 | 1 |
| 480 | 20250418 | 120300 | 1106584690 | 1460 | 1460 | 1460 | 1460 | 0 |
| 481 | 20250418 | 120200 | 1106584690 | 1460 | 1460 | 1460 | 1460 | 0 |
| 482 | 20250418 | 120100 | 1106584690 | 1460 | 1460 | 1460 | 1460 | 0 |
| 483 | 20250418 | 120000 | 1106584690 | 1460 | 1460 | 1460 | 1460 | 852 |
| 484 | 20250418 | 115900 | 1105340770 | 1460 | 1460 | 1460 | 1460 | 0 |
| 485 | 20250418 | 115800 | 1105340770 | 1460 | 1460 | 1460 | 1460 | 166 |
| 486 | 20250418 | 115700 | 1105098410 | 1460 | 1460 | 1460 | 1460 | 0 |
| 487 | 20250418 | 115600 | 1105098410 | 1460 | 1460 | 1460 | 1460 | 400 |
| 488 | 20250418 | 115500 | 1104514410 | 1451 | 1451 | 1451 | 1451 | 324 |
| 489 | 20250418 | 115400 | 1104044286 | 1460 | 1460 | 1460 | 1460 | 0 |
| 490 | 20250418 | 115300 | 1104044286 | 1460 | 1460 | 1460 | 1460 | 0 |
| 491 | 20250418 | 115200 | 1104044286 | 1460 | 1459 | 1460 | 1459 | 4 |
| 492 | 20250418 | 115100 | 1104038448 | 1465 | 1450 | 1465 | 1450 | 146 |
| 493 | 20250418 | 115000 | 1103826475 | 1445 | 1445 | 1445 | 1445 | 3469 |
| 494 | 20250418 | 114900 | 1098813770 | 1450 | 1448 | 1450 | 1448 | 151 |
| 495 | 20250418 | 114800 | 1098595120 | 1443 | 1443 | 1443 | 1443 | 3171 |
| 496 | 20250418 | 114700 | 1094019367 | 1443 | 1443 | 1443 | 1443 | 245 |
| 497 | 20250418 | 114600 | 1093665832 | 1443 | 1443 | 1443 | 1443 | 0 |
| 498 | 20250418 | 114500 | 1093665832 | 1443 | 1443 | 1443 | 1443 | 32 |
| 499 | 20250418 | 114400 | 1093619656 | 1449 | 1449 | 1449 | 1449 | 14 |
| 500 | 20250418 | 114300 | 1093599370 | 1450 | 1450 | 1450 | 1450 | 1011 |
| 501 | 20250418 | 114200 | 1092133420 | 1443 | 1445 | 1445 | 1443 | 5791 |
| 502 | 20250418 | 114100 | 1083771826 | 1444 | 1446 | 1446 | 1444 | 689 |
| 503 | 20250418 | 114000 | 1082776199 | 1447 | 1447 | 1450 | 1447 | 707 |
| 504 | 20250418 | 113900 | 1081753152 | 1450 | 1449 | 1450 | 1449 | 2000 |
| 505 | 20250418 | 113800 | 1078853153 | 1447 | 1450 | 1450 | 1447 | 7503 |
| 506 | 20250418 | 113700 | 1067974013 | 1450 | 1450 | 1450 | 1450 | 7570 |
| 507 | 20250418 | 113600 | 1056997513 | 1449 | 1455 | 1459 | 1448 | 23082 |
| 508 | 20250418 | 113500 | 1023505636 | 1455 | 1460 | 1460 | 1455 | 1843 |
| 509 | 20250418 | 113400 | 1020821730 | 1460 | 1460 | 1460 | 1460 | 2000 |
| 510 | 20250418 | 113300 | 1017901730 | 1460 | 1462 | 1462 | 1460 | 1975 |
| 511 | 20250418 | 113200 | 1015017751 | 1462 | 1463 | 1463 | 1462 | 2332 |
| 512 | 20250418 | 113100 | 1011607535 | 1464 | 1464 | 1464 | 1464 | 0 |
| 513 | 20250418 | 113000 | 1011607535 | 1464 | 1464 | 1464 | 1464 | 0 |
| 514 | 20250418 | 112900 | 1011607535 | 1464 | 1464 | 1464 | 1464 | 1020 |
| 515 | 20250418 | 112800 | 1010114255 | 1463 | 1463 | 1463 | 1463 | 300 |
| 516 | 20250418 | 112700 | 1009675355 | 1463 | 1464 | 1464 | 1463 | 400 |
| 517 | 20250418 | 112600 | 1009089942 | 1465 | 1468 | 1468 | 1465 | 1623 |
| 518 | 20250418 | 112500 | 1006710636 | 1467 | 1468 | 1468 | 1467 | 386 |
| 519 | 20250418 | 112400 | 1006144018 | 1469 | 1469 | 1469 | 1469 | 0 |
| 520 | 20250418 | 112300 | 1006144018 | 1469 | 1469 | 1469 | 1469 | 200 |
| 521 | 20250418 | 112200 | 1005850218 | 1470 | 1470 | 1470 | 1470 | 264 |
| 522 | 20250418 | 112100 | 1005462138 | 1470 | 1470 | 1470 | 1470 | 76 |
| 523 | 20250418 | 112000 | 1005350418 | 1469 | 1469 | 1469 | 1469 | 60 |
| 524 | 20250418 | 111900 | 1005262278 | 1470 | 1470 | 1470 | 1470 | 540 |
| 525 | 20250418 | 111800 | 1004468478 | 1476 | 1476 | 1476 | 1476 | 20 |
| 526 | 20250418 | 111700 | 1004438958 | 1472 | 1477 | 1477 | 1472 | 988 |
| 527 | 20250418 | 111600 | 1002984017 | 1478 | 1476 | 1478 | 1467 | 9027 |
| 528 | 20250418 | 111500 | 989660675 | 1477 | 1479 | 1479 | 1477 | 1582 |
| 529 | 20250418 | 111400 | 987323897 | 1478 | 1478 | 1478 | 1478 | 0 |
| 530 | 20250418 | 111300 | 987323897 | 1478 | 1481 | 1484 | 1478 | 4383 |
| 531 | 20250418 | 111200 | 980833110 | 1480 | 1466 | 1482 | 1466 | 10799 |
| 532 | 20250418 | 111100 | 964877004 | 1475 | 1469 | 1475 | 1465 | 11749 |
| 533 | 20250418 | 111000 | 947560559 | 1470 | 1467 | 1470 | 1467 | 3933 |
| 534 | 20250418 | 110900 | 941782965 | 1467 | 1467 | 1467 | 1467 | 1 |
| 535 | 20250418 | 110800 | 941781498 | 1467 | 1468 | 1468 | 1464 | 274 |
| 536 | 20250418 | 110700 | 941379557 | 1469 | 1469 | 1475 | 1469 | 4076 |
| 537 | 20250418 | 110600 | 935384120 | 1464 | 1463 | 1464 | 1463 | 200 |
| 538 | 20250418 | 110500 | 935091420 | 1462 | 1474 | 1474 | 1460 | 12088 |
| 539 | 20250418 | 110400 | 917334703 | 1474 | 1474 | 1474 | 1469 | 3052 |
| 540 | 20250418 | 110300 | 912847490 | 1470 | 1476 | 1476 | 1470 | 2812 |
| 541 | 20250418 | 110200 | 908708512 | 1473 | 1468 | 1474 | 1468 | 7463 |
| 542 | 20250418 | 110100 | 897725832 | 1468 | 1465 | 1468 | 1465 | 2281 |
| 543 | 20250418 | 110000 | 894378933 | 1468 | 1468 | 1468 | 1468 | 1066 |
| 544 | 20250418 | 105900 | 892814045 | 1469 | 1469 | 1469 | 1464 | 6600 |
| 545 | 20250418 | 105800 | 883136645 | 1469 | 1467 | 1469 | 1467 | 211 |
| 546 | 20250418 | 105700 | 882826791 | 1468 | 1469 | 1469 | 1468 | 2407 |
| 547 | 20250418 | 105600 | 879292315 | 1469 | 1470 | 1470 | 1469 | 284 |
| 548 | 20250418 | 105500 | 878875100 | 1470 | 1465 | 1470 | 1458 | 1821 |
| 549 | 20250418 | 105400 | 876205679 | 1466 | 1470 | 1472 | 1464 | 9337 |
| 550 | 20250418 | 105300 | 862469413 | 1471 | 1465 | 1472 | 1465 | 3583 |
| 551 | 20250418 | 105200 | 857216994 | 1460 | 1457 | 1460 | 1452 | 6027 |
| 552 | 20250418 | 105100 | 848424247 | 1454 | 1458 | 1458 | 1449 | 205 |
| 553 | 20250418 | 105000 | 848126575 | 1459 | 1455 | 1459 | 1450 | 802 |
| 554 | 20250418 | 104900 | 846959536 | 1455 | 1453 | 1455 | 1453 | 197 |
| 555 | 20250418 | 104800 | 846673101 | 1453 | 1451 | 1453 | 1450 | 2473 |
| 556 | 20250418 | 104700 | 843080645 | 1452 | 1449 | 1453 | 1449 | 1923 |
| 557 | 20250418 | 104600 | 840291051 | 1441 | 1441 | 1441 | 1440 | 16363 |
| 558 | 20250418 | 104500 | 816712169 | 1450 | 1447 | 1450 | 1447 | 3100 |
| 559 | 20250418 | 104400 | 812223468 | 1443 | 1446 | 1446 | 1441 | 677 |
| 560 | 20250418 | 104300 | 811245395 | 1446 | 1448 | 1448 | 1446 | 1737 |
| 561 | 20250418 | 104200 | 808732139 | 1450 | 1450 | 1450 | 1450 | 1923 |
| 562 | 20250418 | 104100 | 805943789 | 1449 | 1448 | 1449 | 1448 | 1328 |
| 563 | 20250418 | 104000 | 804020117 | 1448 | 1442 | 1448 | 1442 | 10131 |
| 564 | 20250418 | 103900 | 789372929 | 1437 | 1437 | 1437 | 1437 | 500 |
| 565 | 20250418 | 103800 | 788654429 | 1440 | 1439 | 1440 | 1439 | 417 |
| 566 | 20250418 | 103700 | 788053973 | 1439 | 1439 | 1439 | 1439 | 41 |
| 567 | 20250418 | 103600 | 787994974 | 1434 | 1436 | 1444 | 1433 | 3677 |
| 568 | 20250418 | 103500 | 782718120 | 1445 | 1445 | 1445 | 1445 | 724 |
| 569 | 20250418 | 103400 | 781671940 | 1444 | 1444 | 1444 | 1444 | 1120 |
| 570 | 20250418 | 103300 | 780054660 | 1444 | 1443 | 1444 | 1443 | 1402 |
| 571 | 20250418 | 103200 | 778031572 | 1448 | 1446 | 1448 | 1446 | 300 |
| 572 | 20250418 | 103100 | 777597276 | 1449 | 1440 | 1449 | 1440 | 1034 |
| 573 | 20250418 | 103000 | 776104204 | 1440 | 1437 | 1440 | 1437 | 2500 |
| 574 | 20250418 | 102900 | 772508757 | 1437 | 1435 | 1444 | 1423 | 15854 |
| 575 | 20250418 | 102800 | 749765926 | 1435 | 1435 | 1435 | 1435 | 3 |
| 576 | 20250418 | 102700 | 749761621 | 1436 | 1435 | 1436 | 1420 | 15129 |
| 577 | 20250418 | 102600 | 728200566 | 1442 | 1437 | 1442 | 1437 | 2001 |
| 578 | 20250418 | 102500 | 725325124 | 1441 | 1439 | 1441 | 1439 | 5353 |
| 579 | 20250418 | 102400 | 717616157 | 1435 | 1432 | 1441 | 1417 | 16674 |
| 580 | 20250418 | 102300 | 693825442 | 1432 | 1445 | 1445 | 1432 | 2801 |
| 581 | 20250418 | 102200 | 689790840 | 1444 | 1434 | 1444 | 1434 | 12368 |
| 582 | 20250418 | 102100 | 671999131 | 1434 | 1432 | 1434 | 1432 | 400 |
| 583 | 20250418 | 102000 | 671425706 | 1434 | 1431 | 1434 | 1431 | 200 |
| 584 | 20250418 | 101900 | 671139057 | 1421 | 1421 | 1421 | 1421 | 1000 |
| 585 | 20250418 | 101800 | 669718057 | 1434 | 1435 | 1435 | 1417 | 11326 |
| 586 | 20250418 | 101700 | 653617270 | 1435 | 1433 | 1435 | 1432 | 5496 |
| 587 | 20250418 | 101600 | 645738690 | 1433 | 1430 | 1433 | 1430 | 594 |
| 588 | 20250418 | 101500 | 644888500 | 1430 | 1426 | 1430 | 1426 | 501 |
| 589 | 20250418 | 101400 | 644172074 | 1430 | 1427 | 1430 | 1427 | 1478 |
| 590 | 20250418 | 101300 | 642058543 | 1425 | 1425 | 1425 | 1425 | 70 |
| 591 | 20250418 | 101200 | 641958793 | 1425 | 1427 | 1427 | 1420 | 932 |
| 592 | 20250418 | 101100 | 640632923 | 1425 | 1430 | 1430 | 1425 | 5033 |
| 593 | 20250418 | 101000 | 633457283 | 1430 | 1430 | 1430 | 1430 | 200 |
| 594 | 20250418 | 100900 | 633171283 | 1435 | 1435 | 1435 | 1435 | 0 |
| 595 | 20250418 | 100800 | 633171283 | 1435 | 1429 | 1435 | 1429 | 2859 |
| 596 | 20250418 | 100700 | 629083497 | 1429 | 1429 | 1429 | 1429 | 0 |
| 597 | 20250418 | 100600 | 629083497 | 1429 | 1427 | 1429 | 1427 | 1371 |
| 598 | 20250418 | 100500 | 627126208 | 1425 | 1425 | 1426 | 1425 | 660 |
| 599 | 20250418 | 100400 | 626185187 | 1424 | 1423 | 1424 | 1423 | 841 |
| 600 | 20250418 | 100300 | 624987843 | 1418 | 1422 | 1422 | 1418 | 3593 |
| 601 | 20250418 | 100200 | 619885173 | 1422 | 1422 | 1422 | 1422 | 3 |
| 602 | 20250418 | 100100 | 619880907 | 1420 | 1420 | 1420 | 1420 | 0 |
| 603 | 20250418 | 100000 | 619880907 | 1420 | 1420 | 1420 | 1420 | 600 |
| 604 | 20250418 | 095900 | 619028907 | 1420 | 1419 | 1420 | 1419 | 5210 |
| 605 | 20250418 | 095800 | 611635507 | 1420 | 1419 | 1420 | 1419 | 3357 |
| 606 | 20250418 | 095700 | 606870892 | 1417 | 1417 | 1417 | 1417 | 928 |
| 607 | 20250418 | 095600 | 605555916 | 1419 | 1414 | 1419 | 1414 | 440 |
| 608 | 20250418 | 095500 | 604933056 | 1417 | 1419 | 1419 | 1417 | 2377 |
| 609 | 20250418 | 095400 | 601564811 | 1413 | 1413 | 1413 | 1413 | 3 |
| 610 | 20250418 | 095300 | 601560572 | 1419 | 1419 | 1419 | 1419 | 17 |
| 611 | 20250418 | 095200 | 601536449 | 1419 | 1416 | 1420 | 1416 | 2716 |
| 612 | 20250418 | 095100 | 597688584 | 1416 | 1412 | 1416 | 1412 | 1985 |
| 613 | 20250418 | 095000 | 594877848 | 1412 | 1412 | 1412 | 1412 | 156 |
| 614 | 20250418 | 094900 | 594657576 | 1411 | 1412 | 1412 | 1411 | 225 |
| 615 | 20250418 | 094800 | 594339995 | 1412 | 1410 | 1412 | 1410 | 3938 |
| 616 | 20250418 | 094700 | 588783139 | 1412 | 1414 | 1414 | 1412 | 5 |
| 617 | 20250418 | 094600 | 588776073 | 1415 | 1404 | 1416 | 1401 | 22178 |
| 618 | 20250418 | 094500 | 557638087 | 1402 | 1418 | 1418 | 1402 | 21504 |
| 619 | 20250418 | 094400 | 527439545 | 1417 | 1418 | 1418 | 1417 | 14 |
| 620 | 20250418 | 094300 | 527419705 | 1416 | 1416 | 1416 | 1416 | 0 |
| 621 | 20250418 | 094200 | 527419705 | 1416 | 1415 | 1416 | 1412 | 5383 |
| 622 | 20250418 | 094100 | 519800326 | 1415 | 1414 | 1415 | 1414 | 2228 |
| 623 | 20250418 | 094000 | 516648815 | 1413 | 1413 | 1413 | 1410 | 1282 |
| 624 | 20250418 | 093900 | 514840382 | 1405 | 1405 | 1405 | 1405 | 13522 |
| 625 | 20250418 | 093800 | 495841972 | 1405 | 1403 | 1405 | 1402 | 1968 |
| 626 | 20250418 | 093700 | 493081358 | 1403 | 1403 | 1405 | 1403 | 8197 |
| 627 | 20250418 | 093600 | 481580162 | 1404 | 1410 | 1414 | 1404 | 20892 |
| 628 | 20250418 | 093500 | 452210571 | 1410 | 1410 | 1414 | 1407 | 2244 |
| 629 | 20250418 | 093400 | 449043639 | 1410 | 1414 | 1414 | 1410 | 746 |
| 630 | 20250418 | 093300 | 447991691 | 1415 | 1415 | 1415 | 1411 | 498 |
| 631 | 20250418 | 093200 | 447288327 | 1416 | 1406 | 1416 | 1406 | 1119 |
| 632 | 20250418 | 093100 | 445712966 | 1405 | 1414 | 1415 | 1405 | 9637 |
| 633 | 20250418 | 093000 | 432103083 | 1409 | 1412 | 1412 | 1409 | 2250 |
| 634 | 20250418 | 092900 | 428932065 | 1413 | 1418 | 1418 | 1413 | 1926 |
| 635 | 20250418 | 092800 | 426208740 | 1419 | 1416 | 1419 | 1416 | 953 |
| 636 | 20250418 | 092700 | 424856469 | 1419 | 1419 | 1419 | 1419 | 5 |
| 637 | 20250418 | 092600 | 424849374 | 1417 | 1414 | 1417 | 1414 | 462 |
| 638 | 20250418 | 092500 | 424196103 | 1415 | 1413 | 1424 | 1413 | 511 |
| 639 | 20250418 | 092400 | 423470569 | 1410 | 1408 | 1410 | 1408 | 561 |
| 640 | 20250418 | 092300 | 422679693 | 1405 | 1406 | 1414 | 1405 | 8670 |
| 641 | 20250418 | 092200 | 410488979 | 1405 | 1425 | 1426 | 1405 | 69152 |
| 642 | 20250418 | 092100 | 312670588 | 1426 | 1428 | 1428 | 1421 | 4496 |
| 643 | 20250418 | 092000 | 306262657 | 1428 | 1430 | 1430 | 1428 | 330 |
| 644 | 20250418 | 091900 | 305790817 | 1428 | 1428 | 1428 | 1427 | 1415 |
| 645 | 20250418 | 091800 | 303770301 | 1428 | 1428 | 1428 | 1428 | 199 |
| 646 | 20250418 | 091700 | 303486129 | 1428 | 1430 | 1430 | 1428 | 2129 |
| 647 | 20250418 | 091600 | 300441980 | 1430 | 1430 | 1430 | 1430 | 1 |
| 648 | 20250418 | 091500 | 300440550 | 1430 | 1429 | 1430 | 1429 | 5681 |
| 649 | 20250418 | 091400 | 292317390 | 1427 | 1434 | 1434 | 1427 | 8767 |
| 650 | 20250418 | 091300 | 279791777 | 1434 | 1440 | 1440 | 1434 | 4864 |
| 651 | 20250418 | 091200 | 272815471 | 1440 | 1440 | 1440 | 1440 | 13 |
| 652 | 20250418 | 091100 | 272796751 | 1434 | 1440 | 1445 | 1434 | 2026 |
| 653 | 20250418 | 091000 | 269890133 | 1446 | 1446 | 1446 | 1446 | 1 |
| 654 | 20250418 | 090900 | 269888687 | 1446 | 1438 | 1446 | 1438 | 5125 |
| 655 | 20250418 | 090800 | 262485473 | 1438 | 1432 | 1438 | 1432 | 14998 |
| 656 | 20250418 | 090700 | 240928772 | 1429 | 1436 | 1436 | 1425 | 1597 |
| 657 | 20250418 | 090600 | 238651345 | 1425 | 1423 | 1429 | 1422 | 2789 |
| 658 | 20250418 | 090500 | 234676219 | 1422 | 1414 | 1422 | 1414 | 4305 |
| 659 | 20250418 | 090400 | 228581839 | 1416 | 1425 | 1425 | 1414 | 12882 |
| 660 | 20250418 | 090300 | 210304346 | 1423 | 1430 | 1430 | 1422 | 6428 |
| 661 | 20250418 | 090200 | 201142610 | 1428 | 1450 | 1450 | 1427 | 19753 |
| 662 | 20250418 | 090100 | 172759311 | 1452 | 1465 | 1472 | 1449 | 18681 |
| 663 | 20250418 | 090000 | 145543230 | 1472 | 1482 | 1488 | 1453 | 98412 |