30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 181600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 3 | 20250418 | 181500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 4 | 20250418 | 181400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 5 | 20250418 | 181300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 6 | 20250418 | 181200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 7 | 20250418 | 181100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 8 | 20250418 | 181000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 9 | 20250418 | 180900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 10 | 20250418 | 180800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 11 | 20250418 | 180700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 12 | 20250418 | 180600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 13 | 20250418 | 180500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 14 | 20250418 | 180400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 15 | 20250418 | 180300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 16 | 20250418 | 180200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 17 | 20250418 | 180100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 18 | 20250418 | 180000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 19 | 20250418 | 175900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 20 | 20250418 | 175800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 21 | 20250418 | 175700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 22 | 20250418 | 175600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 23 | 20250418 | 175500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 24 | 20250418 | 175400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 25 | 20250418 | 175300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 26 | 20250418 | 175200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 27 | 20250418 | 175100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 28 | 20250418 | 175000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 29 | 20250418 | 174900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 30 | 20250418 | 174800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 31 | 20250418 | 174700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 32 | 20250418 | 174600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 33 | 20250418 | 174500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 34 | 20250418 | 174400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 35 | 20250418 | 174300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 36 | 20250418 | 174200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 37 | 20250418 | 174100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 38 | 20250418 | 174000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 39 | 20250418 | 173900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 40 | 20250418 | 173800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 41 | 20250418 | 173700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 42 | 20250418 | 173600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 43 | 20250418 | 173500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 44 | 20250418 | 173400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 45 | 20250418 | 173300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 46 | 20250418 | 173200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 47 | 20250418 | 173100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 48 | 20250418 | 173000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 49 | 20250418 | 172900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 50 | 20250418 | 172800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 51 | 20250418 | 172700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 52 | 20250418 | 172600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 53 | 20250418 | 172500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 54 | 20250418 | 172400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 55 | 20250418 | 172300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 56 | 20250418 | 172200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 57 | 20250418 | 172100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 58 | 20250418 | 172000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 59 | 20250418 | 171900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 60 | 20250418 | 171800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 61 | 20250418 | 171700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 62 | 20250418 | 171600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 63 | 20250418 | 171500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 64 | 20250418 | 171400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 65 | 20250418 | 171300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 66 | 20250418 | 171200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 67 | 20250418 | 171100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 68 | 20250418 | 171000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 69 | 20250418 | 170900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 70 | 20250418 | 170800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 71 | 20250418 | 170700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 72 | 20250418 | 170600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 73 | 20250418 | 170500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 74 | 20250418 | 170400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 75 | 20250418 | 170300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 76 | 20250418 | 170200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 77 | 20250418 | 170100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 78 | 20250418 | 170000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 79 | 20250418 | 165900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 80 | 20250418 | 165800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 81 | 20250418 | 165700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 82 | 20250418 | 165600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 83 | 20250418 | 165500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 84 | 20250418 | 165400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 85 | 20250418 | 165300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 86 | 20250418 | 165200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 87 | 20250418 | 165100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 88 | 20250418 | 165000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 89 | 20250418 | 164900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 90 | 20250418 | 164800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 91 | 20250418 | 164700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 92 | 20250418 | 164600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 93 | 20250418 | 164500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 94 | 20250418 | 164400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 95 | 20250418 | 164300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 96 | 20250418 | 164200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 97 | 20250418 | 164100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 98 | 20250418 | 164000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 99 | 20250418 | 163900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 100 | 20250418 | 163800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 101 | 20250418 | 163700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 102 | 20250418 | 163600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 103 | 20250418 | 163500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 104 | 20250418 | 163400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 105 | 20250418 | 163300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 106 | 20250418 | 163200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 107 | 20250418 | 163100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 108 | 20250418 | 163000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 109 | 20250418 | 162900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 110 | 20250418 | 162800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 111 | 20250418 | 162700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 112 | 20250418 | 162600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 113 | 20250418 | 162500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 114 | 20250418 | 162400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 115 | 20250418 | 162300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 116 | 20250418 | 162200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 117 | 20250418 | 162100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 118 | 20250418 | 162000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 119 | 20250418 | 161900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 120 | 20250418 | 161800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 121 | 20250418 | 161700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 122 | 20250418 | 161600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 123 | 20250418 | 161500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 124 | 20250418 | 161400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 125 | 20250418 | 161300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 126 | 20250418 | 161200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 127 | 20250418 | 161100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 128 | 20250418 | 161000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 129 | 20250418 | 160900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 130 | 20250418 | 160800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 131 | 20250418 | 160700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 132 | 20250418 | 160600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 133 | 20250418 | 160500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 134 | 20250418 | 160400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 135 | 20250418 | 160300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 136 | 20250418 | 160200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 137 | 20250418 | 160100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 138 | 20250418 | 160000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 139 | 20250418 | 155900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 140 | 20250418 | 155800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 141 | 20250418 | 155700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 142 | 20250418 | 155600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 143 | 20250418 | 155500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 144 | 20250418 | 155400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 145 | 20250418 | 155300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 146 | 20250418 | 155200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 147 | 20250418 | 155100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 148 | 20250418 | 155000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 149 | 20250418 | 154900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 150 | 20250418 | 154800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 151 | 20250418 | 154700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 152 | 20250418 | 154600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 153 | 20250418 | 154500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 154 | 20250418 | 154400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 155 | 20250418 | 154300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 156 | 20250418 | 154200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 157 | 20250418 | 154100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 158 | 20250418 | 154000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 159 | 20250418 | 153900 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 160 | 20250418 | 153800 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 161 | 20250418 | 153700 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 162 | 20250418 | 153600 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 163 | 20250418 | 153500 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 164 | 20250418 | 153400 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 165 | 20250418 | 153300 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 166 | 20250418 | 153200 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 167 | 20250418 | 153100 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 0 |
| 168 | 20250418 | 153000 | 2624765300 | 12060 | 12060 | 12060 | 12060 | 7580 |
| 169 | 20250418 | 152900 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 170 | 20250418 | 152800 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 171 | 20250418 | 152700 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 172 | 20250418 | 152600 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 173 | 20250418 | 152500 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 174 | 20250418 | 152400 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 175 | 20250418 | 152300 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 176 | 20250418 | 152200 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 177 | 20250418 | 152100 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 178 | 20250418 | 152000 | 2533350500 | 12020 | 12020 | 12020 | 12020 | 0 |
| 179 | 20250418 | 151900 | 2533350500 | 12020 | 12020 | 12030 | 12020 | 97 |
| 180 | 20250418 | 151800 | 2532184390 | 12020 | 12020 | 12040 | 12020 | 530 |
| 181 | 20250418 | 151700 | 2525811570 | 12020 | 12020 | 12020 | 12020 | 52 |
| 182 | 20250418 | 151600 | 2525186530 | 12010 | 12010 | 12020 | 12010 | 189 |
| 183 | 20250418 | 151500 | 2522916390 | 12010 | 12010 | 12030 | 12010 | 716 |
| 184 | 20250418 | 151400 | 2514308550 | 12020 | 12000 | 12030 | 12000 | 322 |
| 185 | 20250418 | 151300 | 2510438740 | 12010 | 12000 | 12010 | 12000 | 414 |
| 186 | 20250418 | 151200 | 2505470720 | 12020 | 11990 | 12020 | 11990 | 1415 |
| 187 | 20250418 | 151100 | 2488488860 | 11980 | 12000 | 12010 | 11980 | 1247 |
| 188 | 20250418 | 151000 | 2473543360 | 11990 | 11990 | 12020 | 11980 | 1411 |
| 189 | 20250418 | 150900 | 2456622000 | 11990 | 12010 | 12010 | 11990 | 272 |
| 190 | 20250418 | 150800 | 2453358450 | 12000 | 12000 | 12000 | 11990 | 248 |
| 191 | 20250418 | 150700 | 2450382470 | 12000 | 12000 | 12000 | 12000 | 77 |
| 192 | 20250418 | 150600 | 2449458470 | 12000 | 11990 | 12000 | 11990 | 127 |
| 193 | 20250418 | 150500 | 2447934940 | 12000 | 11980 | 12020 | 11980 | 3166 |
| 194 | 20250418 | 150400 | 2409906100 | 11980 | 11980 | 11990 | 11980 | 353 |
| 195 | 20250418 | 150300 | 2405675970 | 11980 | 11980 | 11990 | 11980 | 171 |
| 196 | 20250418 | 150200 | 2403627190 | 11970 | 11990 | 11990 | 11970 | 640 |
| 197 | 20250418 | 150100 | 2395959950 | 11990 | 11980 | 12010 | 11980 | 1119 |
| 198 | 20250418 | 150000 | 2382531575 | 11980 | 12010 | 12010 | 11970 | 1878 |
| 199 | 20250418 | 145900 | 2360011835 | 12010 | 11990 | 12010 | 11990 | 2963 |
| 200 | 20250418 | 145800 | 2324447065 | 12000 | 11990 | 12000 | 11990 | 121 |
| 201 | 20250418 | 145700 | 2322995545 | 11990 | 11970 | 11990 | 11970 | 850 |
| 202 | 20250418 | 145600 | 2312805315 | 11970 | 11950 | 11970 | 11940 | 593 |
| 203 | 20250418 | 145500 | 2305717195 | 11950 | 11940 | 11950 | 11940 | 125 |
| 204 | 20250418 | 145400 | 2304224195 | 11940 | 11940 | 11940 | 11930 | 481 |
| 205 | 20250418 | 145300 | 2298481395 | 11940 | 11940 | 11940 | 11940 | 75 |
| 206 | 20250418 | 145200 | 2297585895 | 11940 | 11940 | 11950 | 11940 | 117 |
| 207 | 20250418 | 145100 | 2296188905 | 11940 | 11940 | 11940 | 11940 | 143 |
| 208 | 20250418 | 145000 | 2294481485 | 11940 | 11930 | 11940 | 11930 | 292 |
| 209 | 20250418 | 144900 | 2290995625 | 11930 | 11940 | 11940 | 11930 | 84 |
| 210 | 20250418 | 144800 | 2289993495 | 11920 | 11920 | 11920 | 11920 | 0 |
| 211 | 20250418 | 144700 | 2289993495 | 11920 | 11910 | 11920 | 11910 | 340 |
| 212 | 20250418 | 144600 | 2285941685 | 11900 | 11900 | 11910 | 11900 | 253 |
| 213 | 20250418 | 144500 | 2282928805 | 11900 | 11910 | 11910 | 11900 | 44 |
| 214 | 20250418 | 144400 | 2282405155 | 11900 | 11910 | 11910 | 11900 | 81 |
| 215 | 20250418 | 144300 | 2281441195 | 11910 | 11920 | 11920 | 11910 | 46 |
| 216 | 20250418 | 144200 | 2280893325 | 11910 | 11920 | 11920 | 11910 | 66 |
| 217 | 20250418 | 144100 | 2280106925 | 11910 | 11910 | 11920 | 11910 | 87 |
| 218 | 20250418 | 144000 | 2279070625 | 11910 | 11920 | 11920 | 11910 | 34 |
| 219 | 20250418 | 143900 | 2278665365 | 11930 | 11920 | 11930 | 11910 | 1165 |
| 220 | 20250418 | 143800 | 2264788475 | 11920 | 11920 | 11920 | 11920 | 1043 |
| 221 | 20250418 | 143700 | 2252355915 | 11930 | 11920 | 11940 | 11920 | 313 |
| 222 | 20250418 | 143600 | 2248622225 | 11930 | 11920 | 11940 | 11920 | 305 |
| 223 | 20250418 | 143500 | 2244983935 | 11930 | 11930 | 11930 | 11910 | 40 |
| 224 | 20250418 | 143400 | 2244507115 | 11910 | 11940 | 11940 | 11910 | 1083 |
| 225 | 20250418 | 143300 | 2231596875 | 11940 | 11930 | 11940 | 11920 | 627 |
| 226 | 20250418 | 143200 | 2224117535 | 11940 | 11930 | 11940 | 11930 | 45 |
| 227 | 20250418 | 143100 | 2223580245 | 11930 | 11930 | 11930 | 11910 | 138 |
| 228 | 20250418 | 143000 | 2221935215 | 11900 | 11900 | 11900 | 11900 | 1 |
| 229 | 20250418 | 142900 | 2221923315 | 11940 | 11900 | 11940 | 11900 | 747 |
| 230 | 20250418 | 142800 | 2213030625 | 11920 | 11920 | 11920 | 11890 | 1006 |
| 231 | 20250418 | 142700 | 2201057485 | 11930 | 11930 | 11930 | 11920 | 77 |
| 232 | 20250418 | 142600 | 2200139615 | 11920 | 11910 | 11920 | 11910 | 122 |
| 233 | 20250418 | 142500 | 2198686215 | 11910 | 11920 | 11930 | 11910 | 176 |
| 234 | 20250418 | 142400 | 2196589125 | 11920 | 11910 | 11920 | 11910 | 113 |
| 235 | 20250418 | 142300 | 2195243275 | 11920 | 11940 | 11940 | 11910 | 230 |
| 236 | 20250418 | 142200 | 2192497375 | 11940 | 11940 | 11940 | 11940 | 149 |
| 237 | 20250418 | 142100 | 2190718315 | 11940 | 11940 | 11950 | 11910 | 646 |
| 238 | 20250418 | 142000 | 2183011555 | 11930 | 11940 | 11940 | 11930 | 4 |
| 239 | 20250418 | 141900 | 2182963825 | 11940 | 11940 | 11940 | 11940 | 3 |
| 240 | 20250418 | 141800 | 2182928005 | 11940 | 11980 | 11980 | 11940 | 495 |
| 241 | 20250418 | 141700 | 2176999245 | 11980 | 11980 | 11990 | 11980 | 99 |
| 242 | 20250418 | 141600 | 2175813085 | 11990 | 11990 | 12000 | 11980 | 433 |
| 243 | 20250418 | 141500 | 2170621505 | 12000 | 11980 | 12000 | 11980 | 283 |
| 244 | 20250418 | 141400 | 2167226585 | 11980 | 11960 | 12010 | 11960 | 830 |
| 245 | 20250418 | 141300 | 2157270985 | 11960 | 11980 | 11980 | 11950 | 689 |
| 246 | 20250418 | 141200 | 2149019655 | 11970 | 11900 | 11970 | 11900 | 638 |
| 247 | 20250418 | 141100 | 2141394435 | 11960 | 11950 | 11960 | 11890 | 3224 |
| 248 | 20250418 | 141000 | 2103004855 | 11950 | 11990 | 11990 | 11950 | 430 |
| 249 | 20250418 | 140900 | 2097861135 | 11960 | 11930 | 11960 | 11930 | 90 |
| 250 | 20250418 | 140800 | 2096785665 | 11920 | 11960 | 11960 | 11910 | 669 |
| 251 | 20250418 | 140700 | 2088805595 | 11960 | 11980 | 11980 | 11930 | 835 |
| 252 | 20250418 | 140600 | 2078835125 | 11940 | 11920 | 11970 | 11920 | 258 |
| 253 | 20250418 | 140500 | 2075758315 | 11910 | 11920 | 11930 | 11910 | 53 |
| 254 | 20250418 | 140400 | 2075127035 | 11930 | 11950 | 11950 | 11920 | 79 |
| 255 | 20250418 | 140300 | 2074183845 | 11900 | 11880 | 11950 | 11880 | 307 |
| 256 | 20250418 | 140200 | 2070531715 | 11880 | 11880 | 11880 | 11880 | 131 |
| 257 | 20250418 | 140100 | 2068975435 | 11840 | 11890 | 11890 | 11840 | 279 |
| 258 | 20250418 | 140000 | 2065663865 | 11890 | 11900 | 11900 | 11890 | 48 |
| 259 | 20250418 | 135900 | 2065093045 | 11890 | 11900 | 11900 | 11890 | 249 |
| 260 | 20250418 | 135800 | 2062130735 | 11890 | 11890 | 11900 | 11890 | 100 |
| 261 | 20250418 | 135700 | 2060941465 | 11900 | 11890 | 11900 | 11890 | 184 |
| 262 | 20250418 | 135600 | 2058752595 | 11900 | 11910 | 11910 | 11900 | 107 |
| 263 | 20250418 | 135500 | 2057479195 | 11900 | 11900 | 11900 | 11900 | 84 |
| 264 | 20250418 | 135400 | 2056479595 | 11900 | 11900 | 11910 | 11900 | 75 |
| 265 | 20250418 | 135300 | 2055587085 | 11900 | 11910 | 11910 | 11900 | 43 |
| 266 | 20250418 | 135200 | 2055075375 | 11900 | 11900 | 11900 | 11900 | 76 |
| 267 | 20250418 | 135100 | 2054170975 | 11900 | 11900 | 11900 | 11900 | 146 |
| 268 | 20250418 | 135000 | 2052433575 | 11910 | 11930 | 11930 | 11910 | 265 |
| 269 | 20250418 | 134900 | 2049276935 | 11930 | 11900 | 11930 | 11900 | 512 |
| 270 | 20250418 | 134800 | 2043174795 | 11900 | 11880 | 11900 | 11880 | 199 |
| 271 | 20250418 | 134700 | 2040809535 | 11900 | 11900 | 11900 | 11900 | 5 |
| 272 | 20250418 | 134600 | 2040750035 | 11890 | 11920 | 11920 | 11890 | 781 |
| 273 | 20250418 | 134500 | 2031455315 | 11920 | 11920 | 11920 | 11920 | 81 |
| 274 | 20250418 | 134400 | 2030489795 | 11930 | 11930 | 11930 | 11930 | 251 |
| 275 | 20250418 | 134300 | 2027495365 | 11940 | 11940 | 11940 | 11940 | 143 |
| 276 | 20250418 | 134200 | 2025787945 | 11940 | 11940 | 11940 | 11940 | 119 |
| 277 | 20250418 | 134100 | 2024367085 | 11930 | 11970 | 11970 | 11930 | 308 |
| 278 | 20250418 | 134000 | 2020684875 | 11960 | 11970 | 11970 | 11960 | 290 |
| 279 | 20250418 | 133900 | 2017213615 | 11950 | 12010 | 12020 | 11950 | 1947 |
| 280 | 20250418 | 133800 | 1993917025 | 12010 | 12000 | 12010 | 12000 | 121 |
| 281 | 20250418 | 133700 | 1992464535 | 12000 | 12000 | 12000 | 12000 | 62 |
| 282 | 20250418 | 133600 | 1991720535 | 12000 | 12000 | 12000 | 11990 | 218 |
| 283 | 20250418 | 133500 | 1989105895 | 12000 | 11990 | 12000 | 11980 | 625 |
| 284 | 20250418 | 133400 | 1981613775 | 11990 | 12000 | 12000 | 11990 | 236 |
| 285 | 20250418 | 133300 | 1978781825 | 12000 | 12010 | 12020 | 12000 | 384 |
| 286 | 20250418 | 133200 | 1974172885 | 12030 | 12010 | 12030 | 11990 | 239 |
| 287 | 20250418 | 133100 | 1971302025 | 12020 | 12020 | 12030 | 12020 | 771 |
| 288 | 20250418 | 133000 | 1962034405 | 12020 | 12030 | 12050 | 12020 | 3508 |
| 289 | 20250418 | 132900 | 1919799005 | 12020 | 11940 | 12020 | 11940 | 5302 |
| 290 | 20250418 | 132800 | 1856217325 | 11940 | 11930 | 11940 | 11930 | 223 |
| 291 | 20250418 | 132700 | 1853555035 | 11930 | 11940 | 11940 | 11930 | 402 |
| 292 | 20250418 | 132600 | 1848755215 | 11940 | 11910 | 11940 | 11910 | 400 |
| 293 | 20250418 | 132500 | 1843986645 | 11910 | 11910 | 11910 | 11910 | 115 |
| 294 | 20250418 | 132400 | 1842616995 | 11910 | 11900 | 11910 | 11900 | 91 |
| 295 | 20250418 | 132300 | 1841533195 | 11900 | 11910 | 11930 | 11900 | 579 |
| 296 | 20250418 | 132200 | 1834633335 | 11930 | 11910 | 11930 | 11910 | 458 |
| 297 | 20250418 | 132100 | 1829171795 | 11920 | 11910 | 11920 | 11910 | 66 |
| 298 | 20250418 | 132000 | 1828385555 | 11900 | 11910 | 11920 | 11900 | 117 |
| 299 | 20250418 | 131900 | 1826992155 | 11900 | 11930 | 11930 | 11900 | 358 |
| 300 | 20250418 | 131800 | 1822728155 | 11910 | 11910 | 11940 | 11910 | 876 |
| 301 | 20250418 | 131700 | 1812271055 | 11910 | 11900 | 11930 | 11900 | 2250 |
| 302 | 20250418 | 131600 | 1785480315 | 11900 | 11890 | 11900 | 11890 | 712 |
| 303 | 20250418 | 131500 | 1777007535 | 11890 | 11890 | 11890 | 11890 | 84 |
| 304 | 20250418 | 131400 | 1776008775 | 11890 | 11890 | 11900 | 11890 | 541 |
| 305 | 20250418 | 131300 | 1769575285 | 11890 | 11870 | 11900 | 11870 | 581 |
| 306 | 20250418 | 131200 | 1762669305 | 11870 | 11830 | 11870 | 11830 | 5619 |
| 307 | 20250418 | 131100 | 1696084935 | 11850 | 11850 | 11850 | 11850 | 502 |
| 308 | 20250418 | 131000 | 1690136235 | 11850 | 11850 | 11850 | 11850 | 314 |
| 309 | 20250418 | 130900 | 1686415335 | 11840 | 11840 | 11840 | 11840 | 0 |
| 310 | 20250418 | 130800 | 1686415335 | 11840 | 11850 | 11850 | 11820 | 486 |
| 311 | 20250418 | 130700 | 1680659295 | 11870 | 11850 | 11870 | 11850 | 72 |
| 312 | 20250418 | 130600 | 1679805635 | 11870 | 11870 | 11870 | 11870 | 1 |
| 313 | 20250418 | 130500 | 1679793765 | 11850 | 11880 | 11880 | 11850 | 347 |
| 314 | 20250418 | 130400 | 1675675895 | 11890 | 11890 | 11890 | 11890 | 44 |
| 315 | 20250418 | 130300 | 1675152735 | 11890 | 11850 | 11890 | 11840 | 2156 |
| 316 | 20250418 | 130200 | 1649559635 | 11880 | 11830 | 11880 | 11830 | 761 |
| 317 | 20250418 | 130100 | 1640543475 | 11830 | 11830 | 11830 | 11810 | 151 |
| 318 | 20250418 | 130000 | 1638759225 | 11830 | 11830 | 11830 | 11830 | 0 |
| 319 | 20250418 | 125900 | 1638759225 | 11830 | 11810 | 11830 | 11810 | 7 |
| 320 | 20250418 | 125800 | 1638676535 | 11830 | 11820 | 11840 | 11780 | 692 |
| 321 | 20250418 | 125700 | 1630510515 | 11820 | 11820 | 11820 | 11820 | 1 |
| 322 | 20250418 | 125600 | 1630498695 | 11840 | 11840 | 11840 | 11840 | 11 |
| 323 | 20250418 | 125500 | 1630368455 | 11820 | 11830 | 11830 | 11820 | 242 |
| 324 | 20250418 | 125400 | 1627507015 | 11830 | 11830 | 11830 | 11830 | 106 |
| 325 | 20250418 | 125300 | 1626253035 | 11820 | 11820 | 11820 | 11820 | 41 |
| 326 | 20250418 | 125200 | 1625768415 | 11820 | 11820 | 11820 | 11820 | 26 |
| 327 | 20250418 | 125100 | 1625461095 | 11820 | 11820 | 11820 | 11820 | 100 |
| 328 | 20250418 | 125000 | 1624279095 | 11830 | 11830 | 11830 | 11830 | 50 |
| 329 | 20250418 | 124900 | 1623687595 | 11790 | 11790 | 11790 | 11790 | 0 |
| 330 | 20250418 | 124800 | 1623687595 | 11790 | 11790 | 11790 | 11790 | 1 |
| 331 | 20250418 | 124700 | 1623675805 | 11790 | 11790 | 11790 | 11790 | 0 |
| 332 | 20250418 | 124600 | 1623675805 | 11790 | 11790 | 11790 | 11790 | 0 |
| 333 | 20250418 | 124500 | 1623675805 | 11790 | 11790 | 11790 | 11790 | 1 |
| 334 | 20250418 | 124400 | 1623664015 | 11790 | 11800 | 11820 | 11790 | 200 |
| 335 | 20250418 | 124300 | 1621304655 | 11800 | 11800 | 11800 | 11800 | 17 |
| 336 | 20250418 | 124200 | 1621104055 | 11800 | 11790 | 11800 | 11780 | 135 |
| 337 | 20250418 | 124100 | 1619512495 | 11800 | 11800 | 11800 | 11800 | 211 |
| 338 | 20250418 | 124000 | 1617022695 | 11780 | 11790 | 11790 | 11780 | 84 |
| 339 | 20250418 | 123900 | 1616032345 | 11780 | 11780 | 11810 | 11780 | 179 |
| 340 | 20250418 | 123800 | 1613918415 | 11790 | 11790 | 11790 | 11790 | 0 |
| 341 | 20250418 | 123700 | 1613918415 | 11790 | 11790 | 11790 | 11790 | 56 |
| 342 | 20250418 | 123600 | 1613258175 | 11800 | 11800 | 11800 | 11800 | 15 |
| 343 | 20250418 | 123500 | 1613081175 | 11800 | 11800 | 11800 | 11800 | 20 |
| 344 | 20250418 | 123400 | 1612845175 | 11800 | 11800 | 11800 | 11800 | 0 |
| 345 | 20250418 | 123300 | 1612845175 | 11800 | 11800 | 11800 | 11800 | 0 |
| 346 | 20250418 | 123200 | 1612845175 | 11800 | 11800 | 11800 | 11800 | 24 |
| 347 | 20250418 | 123100 | 1612561975 | 11800 | 11800 | 11800 | 11800 | 68 |
| 348 | 20250418 | 123000 | 1611759575 | 11800 | 11790 | 11800 | 11790 | 42 |
| 349 | 20250418 | 122900 | 1611264095 | 11780 | 11790 | 11790 | 11780 | 254 |
| 350 | 20250418 | 122800 | 1608269455 | 11800 | 11800 | 11800 | 11800 | 0 |
| 351 | 20250418 | 122700 | 1608269455 | 11800 | 11800 | 11800 | 11800 | 0 |
| 352 | 20250418 | 122600 | 1608269455 | 11800 | 11800 | 11800 | 11800 | 234 |
| 353 | 20250418 | 122500 | 1605508255 | 11800 | 11800 | 11800 | 11800 | 265 |
| 354 | 20250418 | 122400 | 1602381255 | 11800 | 11800 | 11800 | 11800 | 0 |
| 355 | 20250418 | 122300 | 1602381255 | 11800 | 11790 | 11800 | 11790 | 109 |
| 356 | 20250418 | 122200 | 1601096055 | 11800 | 11800 | 11800 | 11800 | 50 |
| 357 | 20250418 | 122100 | 1600506055 | 11800 | 11800 | 11800 | 11800 | 1 |
| 358 | 20250418 | 122000 | 1600494255 | 11790 | 11790 | 11790 | 11790 | 0 |
| 359 | 20250418 | 121900 | 1600494255 | 11790 | 11790 | 11790 | 11790 | 2 |
| 360 | 20250418 | 121800 | 1600470675 | 11800 | 11800 | 11800 | 11800 | 102 |
| 361 | 20250418 | 121700 | 1599267075 | 11800 | 11800 | 11800 | 11800 | 3 |
| 362 | 20250418 | 121600 | 1599231675 | 11790 | 11790 | 11790 | 11790 | 74 |
| 363 | 20250418 | 121500 | 1598359215 | 11790 | 11790 | 11790 | 11790 | 1 |
| 364 | 20250418 | 121400 | 1598347425 | 11790 | 11790 | 11790 | 11790 | 0 |
| 365 | 20250418 | 121300 | 1598347425 | 11790 | 11790 | 11790 | 11790 | 2 |
| 366 | 20250418 | 121200 | 1598323845 | 11780 | 11800 | 11800 | 11780 | 559 |
| 367 | 20250418 | 121100 | 1591731415 | 11810 | 11810 | 11810 | 11810 | 10 |
| 368 | 20250418 | 121000 | 1591613315 | 11800 | 11800 | 11800 | 11800 | 24 |
| 369 | 20250418 | 120900 | 1591330115 | 11800 | 11800 | 11800 | 11800 | 81 |
| 370 | 20250418 | 120800 | 1590374315 | 11800 | 11800 | 11800 | 11800 | 23 |
| 371 | 20250418 | 120700 | 1590102915 | 11790 | 11790 | 11790 | 11790 | 10 |
| 372 | 20250418 | 120600 | 1589985015 | 11800 | 11790 | 11800 | 11780 | 134 |
| 373 | 20250418 | 120500 | 1588406135 | 11790 | 11790 | 11790 | 11790 | 82 |
| 374 | 20250418 | 120400 | 1587439355 | 11790 | 11800 | 11800 | 11790 | 5 |
| 375 | 20250418 | 120300 | 1587380375 | 11800 | 11810 | 11830 | 11800 | 210 |
| 376 | 20250418 | 120200 | 1584898025 | 11810 | 11810 | 11810 | 11810 | 180 |
| 377 | 20250418 | 120100 | 1582772225 | 11780 | 11790 | 11810 | 11780 | 422 |
| 378 | 20250418 | 120000 | 1577789855 | 11780 | 11780 | 11780 | 11780 | 19 |
| 379 | 20250418 | 115900 | 1577566035 | 11770 | 11780 | 11780 | 11770 | 151 |
| 380 | 20250418 | 115800 | 1575787275 | 11770 | 11760 | 11770 | 11760 | 26 |
| 381 | 20250418 | 115700 | 1575481275 | 11760 | 11760 | 11760 | 11760 | 10 |
| 382 | 20250418 | 115600 | 1575363675 | 11760 | 11750 | 11760 | 11750 | 2 |
| 383 | 20250418 | 115500 | 1575340165 | 11750 | 11750 | 11750 | 11750 | 33 |
| 384 | 20250418 | 115400 | 1574952415 | 11770 | 11770 | 11770 | 11770 | 1 |
| 385 | 20250418 | 115300 | 1574940645 | 11770 | 11770 | 11770 | 11770 | 0 |
| 386 | 20250418 | 115200 | 1574940645 | 11770 | 11770 | 11770 | 11770 | 0 |
| 387 | 20250418 | 115100 | 1574940645 | 11770 | 11770 | 11770 | 11770 | 0 |
| 388 | 20250418 | 115000 | 1574940645 | 11770 | 11760 | 11770 | 11760 | 258 |
| 389 | 20250418 | 114900 | 1571905075 | 11740 | 11720 | 11740 | 11710 | 44 |
| 390 | 20250418 | 114800 | 1571388565 | 11740 | 11740 | 11740 | 11740 | 0 |
| 391 | 20250418 | 114700 | 1571388565 | 11740 | 11740 | 11740 | 11740 | 2 |
| 392 | 20250418 | 114600 | 1571365085 | 11700 | 11700 | 11700 | 11700 | 0 |
| 393 | 20250418 | 114500 | 1571365085 | 11700 | 11730 | 11740 | 11700 | 686 |
| 394 | 20250418 | 114400 | 1563317355 | 11730 | 11700 | 11730 | 11690 | 425 |
| 395 | 20250418 | 114300 | 1558339905 | 11700 | 11700 | 11700 | 11700 | 9 |
| 396 | 20250418 | 114200 | 1558234605 | 11700 | 11700 | 11700 | 11700 | 0 |
| 397 | 20250418 | 114100 | 1558234605 | 11700 | 11700 | 11700 | 11700 | 10 |
| 398 | 20250418 | 114000 | 1558117605 | 11710 | 11680 | 11710 | 11680 | 1108 |
| 399 | 20250418 | 113900 | 1545173275 | 11680 | 11680 | 11680 | 11670 | 147 |
| 400 | 20250418 | 113800 | 1543456335 | 11680 | 11690 | 11690 | 11680 | 41 |
| 401 | 20250418 | 113700 | 1542977105 | 11690 | 11700 | 11700 | 11690 | 278 |
| 402 | 20250418 | 113600 | 1539724675 | 11700 | 11700 | 11700 | 11700 | 270 |
| 403 | 20250418 | 113500 | 1536565675 | 11700 | 11700 | 11700 | 11700 | 50 |
| 404 | 20250418 | 113400 | 1535980675 | 11690 | 11690 | 11690 | 11690 | 0 |
| 405 | 20250418 | 113300 | 1535980675 | 11690 | 11700 | 11700 | 11690 | 242 |
| 406 | 20250418 | 113200 | 1533150765 | 11710 | 11710 | 11710 | 11710 | 0 |
| 407 | 20250418 | 113100 | 1533150765 | 11710 | 11710 | 11710 | 11710 | 55 |
| 408 | 20250418 | 113000 | 1532506715 | 11710 | 11700 | 11710 | 11700 | 974 |
| 409 | 20250418 | 112900 | 1521109595 | 11700 | 11700 | 11700 | 11700 | 48 |
| 410 | 20250418 | 112800 | 1520547995 | 11700 | 11710 | 11710 | 11700 | 218 |
| 411 | 20250418 | 112700 | 1517995475 | 11730 | 11750 | 11750 | 11710 | 935 |
| 412 | 20250418 | 112600 | 1507013505 | 11750 | 11750 | 11750 | 11750 | 54 |
| 413 | 20250418 | 112500 | 1506379005 | 11750 | 11770 | 11770 | 11750 | 31 |
| 414 | 20250418 | 112400 | 1506014735 | 11770 | 11770 | 11770 | 11770 | 93 |
| 415 | 20250418 | 112300 | 1504920125 | 11790 | 11790 | 11790 | 11790 | 12 |
| 416 | 20250418 | 112200 | 1504778645 | 11790 | 11790 | 11790 | 11790 | 5 |
| 417 | 20250418 | 112100 | 1504719695 | 11780 | 11780 | 11780 | 11770 | 30 |
| 418 | 20250418 | 112000 | 1504366345 | 11800 | 11800 | 11800 | 11770 | 908 |
| 419 | 20250418 | 111900 | 1493652715 | 11800 | 11810 | 11810 | 11800 | 158 |
| 420 | 20250418 | 111800 | 1491786755 | 11810 | 11810 | 11810 | 11800 | 157 |
| 421 | 20250418 | 111700 | 1489932835 | 11840 | 11840 | 11840 | 11840 | 0 |
| 422 | 20250418 | 111600 | 1489932835 | 11840 | 11840 | 11840 | 11820 | 1080 |
| 423 | 20250418 | 111500 | 1477156035 | 11840 | 11850 | 11850 | 11830 | 430 |
| 424 | 20250418 | 111400 | 1472060845 | 11820 | 11810 | 11820 | 11800 | 986 |
| 425 | 20250418 | 111300 | 1460415765 | 11810 | 11840 | 11870 | 11810 | 2347 |
| 426 | 20250418 | 111200 | 1432611765 | 11800 | 11800 | 11840 | 11800 | 494 |
| 427 | 20250418 | 111100 | 1426771145 | 11800 | 11800 | 11820 | 11800 | 416 |
| 428 | 20250418 | 111000 | 1421857725 | 11790 | 11810 | 11810 | 11790 | 2 |
| 429 | 20250418 | 110900 | 1421834125 | 11800 | 11800 | 11800 | 11800 | 115 |
| 430 | 20250418 | 110800 | 1420477125 | 11800 | 11800 | 11800 | 11800 | 89 |
| 431 | 20250418 | 110700 | 1419426925 | 11790 | 11790 | 11790 | 11790 | 169 |
| 432 | 20250418 | 110600 | 1417434415 | 11800 | 11790 | 11800 | 11790 | 440 |
| 433 | 20250418 | 110500 | 1412243475 | 11780 | 11780 | 11780 | 11780 | 14 |
| 434 | 20250418 | 110400 | 1412078555 | 11750 | 11770 | 11800 | 11750 | 1064 |
| 435 | 20250418 | 110300 | 1399529465 | 11770 | 11760 | 11770 | 11760 | 1709 |
| 436 | 20250418 | 110200 | 1379415795 | 11750 | 11730 | 11750 | 11730 | 551 |
| 437 | 20250418 | 110100 | 1372946545 | 11720 | 11700 | 11720 | 11700 | 196 |
| 438 | 20250418 | 110000 | 1370650345 | 11700 | 11710 | 11710 | 11700 | 408 |
| 439 | 20250418 | 105900 | 1365873725 | 11710 | 11700 | 11710 | 11700 | 303 |
| 440 | 20250418 | 105800 | 1362326265 | 11680 | 11700 | 11700 | 11680 | 242 |
| 441 | 20250418 | 105700 | 1359494885 | 11680 | 11700 | 11700 | 11680 | 191 |
| 442 | 20250418 | 105600 | 1357260385 | 11700 | 11680 | 11710 | 11680 | 322 |
| 443 | 20250418 | 105500 | 1353495835 | 11680 | 11670 | 11680 | 11650 | 422 |
| 444 | 20250418 | 105400 | 1348568495 | 11670 | 11650 | 11670 | 11650 | 79 |
| 445 | 20250418 | 105300 | 1347647355 | 11650 | 11660 | 11670 | 11650 | 287 |
| 446 | 20250418 | 105200 | 1344299035 | 11650 | 11650 | 11650 | 11650 | 0 |
| 447 | 20250418 | 105100 | 1344299035 | 11650 | 11660 | 11670 | 11650 | 253 |
| 448 | 20250418 | 105000 | 1341348055 | 11660 | 11620 | 11660 | 11620 | 557 |
| 449 | 20250418 | 104900 | 1334863155 | 11580 | 11600 | 11610 | 11580 | 1110 |
| 450 | 20250418 | 104800 | 1321986955 | 11610 | 11610 | 11610 | 11610 | 7 |
| 451 | 20250418 | 104700 | 1321905685 | 11610 | 11620 | 11620 | 11610 | 10 |
| 452 | 20250418 | 104600 | 1321789555 | 11615 | 11595 | 11615 | 11595 | 218 |
| 453 | 20250418 | 104500 | 1319258575 | 11580 | 11600 | 11600 | 11580 | 119 |
| 454 | 20250418 | 104400 | 1317878475 | 11600 | 11600 | 11600 | 11600 | 891 |
| 455 | 20250418 | 104300 | 1307542875 | 11600 | 11590 | 11600 | 11590 | 2 |
| 456 | 20250418 | 104200 | 1307519685 | 11590 | 11600 | 11600 | 11580 | 10 |
| 457 | 20250418 | 104100 | 1307403855 | 11600 | 11580 | 11600 | 11580 | 225 |
| 458 | 20250418 | 104000 | 1304794695 | 11550 | 11550 | 11550 | 11550 | 0 |
| 459 | 20250418 | 103900 | 1304794695 | 11550 | 11550 | 11550 | 11550 | 1 |
| 460 | 20250418 | 103800 | 1304783145 | 11550 | 11550 | 11550 | 11550 | 109 |
| 461 | 20250418 | 103700 | 1303524195 | 11550 | 11540 | 11550 | 11540 | 121 |
| 462 | 20250418 | 103600 | 1302127085 | 11520 | 11520 | 11520 | 11520 | 0 |
| 463 | 20250418 | 103500 | 1302127085 | 11520 | 11520 | 11520 | 11520 | 0 |
| 464 | 20250418 | 103400 | 1302127085 | 11520 | 11540 | 11540 | 11520 | 22 |
| 465 | 20250418 | 103300 | 1301873325 | 11520 | 11540 | 11540 | 11520 | 2 |
| 466 | 20250418 | 103200 | 1301850265 | 11540 | 11540 | 11540 | 11540 | 2 |
| 467 | 20250418 | 103100 | 1301827185 | 11540 | 11500 | 11540 | 11500 | 121 |
| 468 | 20250418 | 103000 | 1300430885 | 11500 | 11520 | 11520 | 11490 | 5804 |
| 469 | 20250418 | 102900 | 1233682955 | 11520 | 11530 | 11550 | 11520 | 1866 |
| 470 | 20250418 | 102800 | 1212149545 | 11530 | 11540 | 11550 | 11530 | 1001 |
| 471 | 20250418 | 102700 | 1200588265 | 11530 | 11530 | 11530 | 11530 | 0 |
| 472 | 20250418 | 102600 | 1200588265 | 11530 | 11500 | 11530 | 11500 | 244 |
| 473 | 20250418 | 102500 | 1197776795 | 11500 | 11520 | 11520 | 11500 | 12 |
| 474 | 20250418 | 102400 | 1197638575 | 11500 | 11520 | 11520 | 11500 | 1434 |
| 475 | 20250418 | 102300 | 1181121765 | 11530 | 11530 | 11530 | 11530 | 164 |
| 476 | 20250418 | 102200 | 1179230845 | 11530 | 11530 | 11530 | 11530 | 39 |
| 477 | 20250418 | 102100 | 1178781175 | 11540 | 11540 | 11540 | 11540 | 1 |
| 478 | 20250418 | 102000 | 1178769635 | 11520 | 11520 | 11540 | 11520 | 74 |
| 479 | 20250418 | 101900 | 1177916435 | 11520 | 11520 | 11520 | 11520 | 93 |
| 480 | 20250418 | 101800 | 1176845075 | 11520 | 11530 | 11550 | 11510 | 470 |
| 481 | 20250418 | 101700 | 1171430585 | 11530 | 11530 | 11530 | 11530 | 52 |
| 482 | 20250418 | 101600 | 1170831025 | 11530 | 11550 | 11580 | 11530 | 223 |
| 483 | 20250418 | 101500 | 1168255365 | 11560 | 11540 | 11570 | 11540 | 31 |
| 484 | 20250418 | 101400 | 1167897205 | 11540 | 11540 | 11540 | 11540 | 5 |
| 485 | 20250418 | 101300 | 1167839505 | 11530 | 11530 | 11530 | 11530 | 0 |
| 486 | 20250418 | 101200 | 1167839505 | 11530 | 11530 | 11530 | 11530 | 140 |
| 487 | 20250418 | 101100 | 1166225305 | 11530 | 11530 | 11530 | 11530 | 1 |
| 488 | 20250418 | 101000 | 1166213775 | 11530 | 11500 | 11540 | 11500 | 581 |
| 489 | 20250418 | 100900 | 1159512205 | 11510 | 11520 | 11540 | 11510 | 1386 |
| 490 | 20250418 | 100800 | 1143554665 | 11520 | 11530 | 11530 | 11520 | 183 |
| 491 | 20250418 | 100700 | 1141445745 | 11530 | 11530 | 11530 | 11530 | 14 |
| 492 | 20250418 | 100600 | 1141284325 | 11530 | 11550 | 11550 | 11530 | 94 |
| 493 | 20250418 | 100500 | 1140199605 | 11530 | 11550 | 11550 | 11530 | 60 |
| 494 | 20250418 | 100400 | 1139507645 | 11530 | 11530 | 11530 | 11530 | 176 |
| 495 | 20250418 | 100300 | 1137478365 | 11550 | 11540 | 11550 | 11540 | 28 |
| 496 | 20250418 | 100200 | 1137154975 | 11540 | 11540 | 11540 | 11540 | 190 |
| 497 | 20250418 | 100100 | 1134962375 | 11560 | 11540 | 11560 | 11540 | 112 |
| 498 | 20250418 | 100000 | 1133669855 | 11540 | 11540 | 11540 | 11540 | 0 |
| 499 | 20250418 | 095900 | 1133669855 | 11540 | 11540 | 11540 | 11540 | 4 |
| 500 | 20250418 | 095800 | 1133623695 | 11540 | 11550 | 11550 | 11540 | 104 |
| 501 | 20250418 | 095700 | 1132423005 | 11560 | 11560 | 11560 | 11560 | 103 |
| 502 | 20250418 | 095600 | 1131232325 | 11560 | 11560 | 11560 | 11560 | 138 |
| 503 | 20250418 | 095500 | 1129637045 | 11570 | 11620 | 11620 | 11570 | 6 |
| 504 | 20250418 | 095400 | 1129567465 | 11630 | 11560 | 11630 | 11550 | 387 |
| 505 | 20250418 | 095300 | 1125076535 | 11560 | 11570 | 11570 | 11560 | 27 |
| 506 | 20250418 | 095200 | 1124764295 | 11570 | 11590 | 11590 | 11570 | 74 |
| 507 | 20250418 | 095100 | 1123907475 | 11590 | 11590 | 11590 | 11590 | 1 |
| 508 | 20250418 | 095000 | 1123895885 | 11590 | 11590 | 11590 | 11590 | 20 |
| 509 | 20250418 | 094900 | 1123664085 | 11580 | 11580 | 11590 | 11580 | 371 |
| 510 | 20250418 | 094800 | 1119367875 | 11580 | 11570 | 11580 | 11570 | 106 |
| 511 | 20250418 | 094700 | 1118141425 | 11580 | 11600 | 11620 | 11570 | 1832 |
| 512 | 20250418 | 094600 | 1096893655 | 11580 | 11570 | 11590 | 11570 | 426 |
| 513 | 20250418 | 094500 | 1091962335 | 11560 | 11550 | 11560 | 11550 | 329 |
| 514 | 20250418 | 094400 | 1088159115 | 11540 | 11570 | 11580 | 11540 | 603 |
| 515 | 20250418 | 094300 | 1081182575 | 11570 | 11550 | 11570 | 11530 | 263 |
| 516 | 20250418 | 094200 | 1078145605 | 11555 | 11575 | 11575 | 11530 | 69 |
| 517 | 20250418 | 094100 | 1077349160 | 11620 | 11570 | 11620 | 11570 | 120 |
| 518 | 20250418 | 094000 | 1075958400 | 11530 | 11530 | 11570 | 11530 | 446 |
| 519 | 20250418 | 093900 | 1070807060 | 11550 | 11550 | 11550 | 11530 | 429 |
| 520 | 20250418 | 093800 | 1065853550 | 11530 | 11520 | 11570 | 11520 | 97 |
| 521 | 20250418 | 093700 | 1064734160 | 11570 | 11550 | 11570 | 11520 | 112 |
| 522 | 20250418 | 093600 | 1063442800 | 11550 | 11530 | 11550 | 11500 | 324 |
| 523 | 20250418 | 093500 | 1059715200 | 11530 | 11550 | 11550 | 11500 | 1200 |
| 524 | 20250418 | 093400 | 1045891400 | 11550 | 11550 | 11550 | 11510 | 346 |
| 525 | 20250418 | 093300 | 1041908600 | 11550 | 11560 | 11560 | 11510 | 798 |
| 526 | 20250418 | 093200 | 1032717280 | 11560 | 11590 | 11650 | 11490 | 4848 |
| 527 | 20250418 | 093100 | 976780560 | 11660 | 11660 | 11660 | 11660 | 20 |
| 528 | 20250418 | 093000 | 976547360 | 11670 | 11540 | 11680 | 11520 | 1271 |
| 529 | 20250418 | 092900 | 961806110 | 11550 | 11520 | 11550 | 11510 | 551 |
| 530 | 20250418 | 092800 | 955456290 | 11530 | 11530 | 11560 | 11520 | 439 |
| 531 | 20250418 | 092700 | 950393320 | 11530 | 11530 | 11560 | 11520 | 87 |
| 532 | 20250418 | 092600 | 949390580 | 11530 | 11530 | 11590 | 11520 | 235 |
| 533 | 20250418 | 092500 | 946678590 | 11550 | 11570 | 11600 | 11530 | 1448 |
| 534 | 20250418 | 092400 | 929961720 | 11540 | 11560 | 11570 | 11530 | 1403 |
| 535 | 20250418 | 092300 | 913755650 | 11560 | 11620 | 11620 | 11550 | 1509 |
| 536 | 20250418 | 092200 | 896264770 | 11620 | 11670 | 11670 | 11620 | 2130 |
| 537 | 20250418 | 092100 | 871461500 | 11670 | 11690 | 11730 | 11670 | 215 |
| 538 | 20250418 | 092000 | 868949070 | 11690 | 11690 | 11740 | 11690 | 216 |
| 539 | 20250418 | 091900 | 866422950 | 11650 | 11760 | 11760 | 11650 | 282 |
| 540 | 20250418 | 091800 | 863117720 | 11740 | 11780 | 11790 | 11740 | 266 |
| 541 | 20250418 | 091700 | 859992600 | 11700 | 11650 | 11710 | 11640 | 1892 |
| 542 | 20250418 | 091600 | 837923070 | 11650 | 11740 | 11740 | 11650 | 2787 |
| 543 | 20250418 | 091500 | 805305510 | 11740 | 11780 | 11780 | 11740 | 1188 |
| 544 | 20250418 | 091400 | 791328940 | 11780 | 11790 | 11820 | 11760 | 1763 |
| 545 | 20250418 | 091300 | 770542220 | 11790 | 11790 | 11810 | 11770 | 231 |
| 546 | 20250418 | 091200 | 767820180 | 11780 | 11840 | 11840 | 11780 | 122 |
| 547 | 20250418 | 091100 | 766377300 | 11840 | 11860 | 11890 | 11810 | 475 |
| 548 | 20250418 | 091000 | 760754270 | 11860 | 11850 | 11900 | 11850 | 1398 |
| 549 | 20250418 | 090900 | 744182390 | 11880 | 11780 | 11880 | 11770 | 4529 |
| 550 | 20250418 | 090800 | 690629460 | 11750 | 11750 | 11790 | 11740 | 1413 |
| 551 | 20250418 | 090700 | 674016890 | 11750 | 11810 | 11810 | 11740 | 921 |
| 552 | 20250418 | 090600 | 663176830 | 11810 | 11850 | 11870 | 11800 | 2722 |
| 553 | 20250418 | 090500 | 630959150 | 11860 | 11920 | 11930 | 11810 | 3387 |
| 554 | 20250418 | 090400 | 590765390 | 11920 | 11980 | 12010 | 11920 | 5350 |
| 555 | 20250418 | 090300 | 526824200 | 12000 | 11990 | 12090 | 11950 | 9809 |
| 556 | 20250418 | 090200 | 409102810 | 12000 | 11960 | 12010 | 11880 | 10352 |
| 557 | 20250418 | 090100 | 285150060 | 11950 | 11900 | 11990 | 11810 | 11364 |
| 558 | 20250418 | 090000 | 149673110 | 11900 | 11900 | 11930 | 11790 | 12597 |