29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 3 | 20240418 | 185100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20240418 | 185000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20240418 | 184900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20240418 | 184800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20240418 | 184700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20240418 | 184600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20240418 | 184500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20240418 | 184400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20240418 | 184300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20240418 | 184200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20240418 | 184100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20240418 | 184000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20240418 | 183900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20240418 | 183800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20240418 | 183700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20240418 | 183600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20240418 | 183500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20240418 | 183400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20240418 | 183300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20240418 | 183200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20240418 | 183100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20240418 | 183000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20240418 | 182900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20240418 | 182800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20240418 | 182700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20240418 | 182600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20240418 | 182500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20240418 | 182400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20240418 | 182300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20240418 | 182200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 33 | 20240418 | 182100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20240418 | 182000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20240418 | 181900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20240418 | 181800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20240418 | 181700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20240418 | 181600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20240418 | 181500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20240418 | 181400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20240418 | 181300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20240418 | 181200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20240418 | 181100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20240418 | 181000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20240418 | 180900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20240418 | 180800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20240418 | 180700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20240418 | 180600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20240418 | 180500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20240418 | 180400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20240418 | 180300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20240418 | 180200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20240418 | 180100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20240418 | 180000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20240418 | 175900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20240418 | 175800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20240418 | 175700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20240418 | 175600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20240418 | 175500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20240418 | 175400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20240418 | 175300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20240418 | 175200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 63 | 20240418 | 175100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20240418 | 175000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20240418 | 174900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20240418 | 174800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20240418 | 174700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20240418 | 174600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20240418 | 174500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20240418 | 174400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20240418 | 174300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20240418 | 174200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20240418 | 174100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20240418 | 174000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20240418 | 173900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20240418 | 173800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20240418 | 173700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20240418 | 173600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20240418 | 173500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20240418 | 173400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20240418 | 173300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20240418 | 173200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20240418 | 173100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20240418 | 173000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20240418 | 172900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20240418 | 172800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20240418 | 172700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20240418 | 172600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20240418 | 172500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20240418 | 172400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20240418 | 172300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20240418 | 172200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 93 | 20240418 | 172100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20240418 | 172000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20240418 | 171900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20240418 | 171800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20240418 | 171700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20240418 | 171600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20240418 | 171500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20240418 | 171400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20240418 | 171300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20240418 | 171200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20240418 | 171100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20240418 | 171000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20240418 | 170900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20240418 | 170800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20240418 | 170700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20240418 | 170600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20240418 | 170500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20240418 | 170400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20240418 | 170300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20240418 | 170200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20240418 | 170100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20240418 | 170000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20240418 | 165900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20240418 | 165800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20240418 | 165700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20240418 | 165600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20240418 | 165500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20240418 | 165400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20240418 | 165300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20240418 | 165200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 123 | 20240418 | 165100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20240418 | 165000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20240418 | 164900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20240418 | 164800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20240418 | 164700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20240418 | 164600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20240418 | 164500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20240418 | 164400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20240418 | 164300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20240418 | 164200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20240418 | 164100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20240418 | 164000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20240418 | 163900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20240418 | 163800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20240418 | 163700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20240418 | 163600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20240418 | 163500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20240418 | 163400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20240418 | 163300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20240418 | 163200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20240418 | 163100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20240418 | 163000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20240418 | 162900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20240418 | 162800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20240418 | 162700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20240418 | 162600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20240418 | 162500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20240418 | 162400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20240418 | 162300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20240418 | 162200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 153 | 20240418 | 162100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20240418 | 162000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20240418 | 161900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20240418 | 161800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20240418 | 161700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20240418 | 161600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20240418 | 161500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20240418 | 161400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20240418 | 161300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20240418 | 161200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20240418 | 161100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20240418 | 161000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20240418 | 160900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20240418 | 160800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20240418 | 160700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20240418 | 160600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20240418 | 160500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20240418 | 160400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20240418 | 160300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20240418 | 160200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20240418 | 160100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20240418 | 160000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20240418 | 155900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20240418 | 155800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20240418 | 155700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20240418 | 155600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20240418 | 155500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20240418 | 155400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20240418 | 155300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20240418 | 155200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 183 | 20240418 | 155100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20240418 | 155000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20240418 | 154900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20240418 | 154800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20240418 | 154700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20240418 | 154600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20240418 | 154500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20240418 | 154400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20240418 | 154300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20240418 | 154200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20240418 | 154100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20240418 | 154000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20240418 | 153900 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20240418 | 153800 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20240418 | 153700 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20240418 | 153600 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20240418 | 153500 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20240418 | 153400 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20240418 | 153300 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20240418 | 153200 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20240418 | 153100 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20240418 | 153000 | 1171938760 | 4280 | 4280 | 4280 | 4280 | 3275 |
| 205 | 20240418 | 152900 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20240418 | 152800 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20240418 | 152700 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20240418 | 152600 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20240418 | 152500 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 210 | 20240418 | 152400 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 211 | 20240418 | 152300 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 212 | 20240418 | 152200 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 213 | 20240418 | 152100 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 214 | 20240418 | 152000 | 1157921760 | 4285 | 4285 | 4285 | 4285 | 0 |
| 215 | 20240418 | 151900 | 1157921760 | 4285 | 4285 | 4285 | 4275 | 133 |
| 216 | 20240418 | 151800 | 1157352605 | 4280 | 4280 | 4280 | 4280 | 1124 |
| 217 | 20240418 | 151700 | 1152541885 | 4280 | 4280 | 4280 | 4280 | 91 |
| 218 | 20240418 | 151600 | 1152152405 | 4280 | 4285 | 4285 | 4280 | 44 |
| 219 | 20240418 | 151500 | 1151963975 | 4280 | 4285 | 4285 | 4280 | 131 |
| 220 | 20240418 | 151400 | 1151402750 | 4285 | 4285 | 4290 | 4285 | 315 |
| 221 | 20240418 | 151300 | 1150052950 | 4285 | 4285 | 4285 | 4285 | 981 |
| 222 | 20240418 | 151200 | 1145849365 | 4285 | 4285 | 4285 | 4285 | 0 |
| 223 | 20240418 | 151100 | 1145849365 | 4285 | 4285 | 4285 | 4280 | 75 |
| 224 | 20240418 | 151000 | 1145528100 | 4280 | 4280 | 4285 | 4280 | 106 |
| 225 | 20240418 | 150900 | 1145074395 | 4285 | 4280 | 4285 | 4280 | 302 |
| 226 | 20240418 | 150800 | 1143781350 | 4280 | 4280 | 4280 | 4280 | 403 |
| 227 | 20240418 | 150700 | 1142056510 | 4285 | 4285 | 4285 | 4285 | 0 |
| 228 | 20240418 | 150600 | 1142056510 | 4285 | 4285 | 4285 | 4285 | 1 |
| 229 | 20240418 | 150500 | 1142052225 | 4280 | 4275 | 4285 | 4275 | 901 |
| 230 | 20240418 | 150400 | 1138197135 | 4275 | 4280 | 4280 | 4275 | 1649 |
| 231 | 20240418 | 150300 | 1131139420 | 4275 | 4270 | 4275 | 4270 | 1548 |
| 232 | 20240418 | 150200 | 1124524005 | 4270 | 4260 | 4270 | 4260 | 842 |
| 233 | 20240418 | 150100 | 1120928885 | 4265 | 4265 | 4265 | 4265 | 4 |
| 234 | 20240418 | 150000 | 1120911825 | 4265 | 4265 | 4265 | 4265 | 324 |
| 235 | 20240418 | 145900 | 1119529965 | 4265 | 4265 | 4265 | 4265 | 100 |
| 236 | 20240418 | 145800 | 1119103465 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20240418 | 145700 | 1119103465 | 4265 | 4265 | 4265 | 4265 | 1083 |
| 238 | 20240418 | 145600 | 1114484470 | 4265 | 4270 | 4270 | 4265 | 88 |
| 239 | 20240418 | 145500 | 1114109140 | 4265 | 4270 | 4270 | 4265 | 25 |
| 240 | 20240418 | 145400 | 1114002500 | 4270 | 4265 | 4270 | 4265 | 37 |
| 241 | 20240418 | 145300 | 1113844665 | 4260 | 4260 | 4260 | 4260 | 22 |
| 242 | 20240418 | 145200 | 1113750945 | 4260 | 4265 | 4265 | 4260 | 60 |
| 243 | 20240418 | 145100 | 1113495190 | 4260 | 4260 | 4260 | 4260 | 0 |
| 244 | 20240418 | 145000 | 1113495190 | 4260 | 4265 | 4265 | 4260 | 283 |
| 245 | 20240418 | 144900 | 1112289575 | 4260 | 4260 | 4260 | 4260 | 22 |
| 246 | 20240418 | 144800 | 1112195855 | 4265 | 4265 | 4265 | 4265 | 6 |
| 247 | 20240418 | 144700 | 1112170265 | 4265 | 4270 | 4270 | 4265 | 170 |
| 248 | 20240418 | 144600 | 1111444425 | 4270 | 4270 | 4270 | 4270 | 0 |
| 249 | 20240418 | 144500 | 1111444425 | 4270 | 4270 | 4270 | 4270 | 0 |
| 250 | 20240418 | 144400 | 1111444425 | 4270 | 4270 | 4270 | 4270 | 10 |
| 251 | 20240418 | 144300 | 1111401725 | 4260 | 4270 | 4270 | 4260 | 93 |
| 252 | 20240418 | 144200 | 1111005475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 253 | 20240418 | 144100 | 1111005475 | 4270 | 4270 | 4270 | 4270 | 261 |
| 254 | 20240418 | 144000 | 1109891005 | 4270 | 4270 | 4270 | 4270 | 26 |
| 255 | 20240418 | 143900 | 1109779985 | 4275 | 4270 | 4275 | 4270 | 241 |
| 256 | 20240418 | 143800 | 1108749715 | 4275 | 4275 | 4275 | 4275 | 5 |
| 257 | 20240418 | 143700 | 1108728340 | 4275 | 4275 | 4275 | 4275 | 0 |
| 258 | 20240418 | 143600 | 1108728340 | 4275 | 4270 | 4275 | 4270 | 7 |
| 259 | 20240418 | 143500 | 1108698445 | 4260 | 4260 | 4260 | 4260 | 23 |
| 260 | 20240418 | 143400 | 1108600465 | 4275 | 4275 | 4275 | 4275 | 0 |
| 261 | 20240418 | 143300 | 1108600465 | 4275 | 4260 | 4275 | 4260 | 3 |
| 262 | 20240418 | 143200 | 1108587670 | 4260 | 4265 | 4265 | 4260 | 500 |
| 263 | 20240418 | 143100 | 1106456315 | 4275 | 4265 | 4275 | 4265 | 251 |
| 264 | 20240418 | 143000 | 1105385790 | 4265 | 4275 | 4275 | 4265 | 108 |
| 265 | 20240418 | 142900 | 1104924920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 266 | 20240418 | 142800 | 1104924920 | 4270 | 4270 | 4270 | 4270 | 275 |
| 267 | 20240418 | 142700 | 1103750670 | 4280 | 4280 | 4280 | 4280 | 1 |
| 268 | 20240418 | 142600 | 1103746390 | 4270 | 4270 | 4280 | 4270 | 128 |
| 269 | 20240418 | 142500 | 1103198830 | 4280 | 4280 | 4280 | 4280 | 0 |
| 270 | 20240418 | 142400 | 1103198830 | 4280 | 4280 | 4280 | 4280 | 175 |
| 271 | 20240418 | 142300 | 1102449830 | 4280 | 4280 | 4280 | 4280 | 0 |
| 272 | 20240418 | 142200 | 1102449830 | 4280 | 4280 | 4280 | 4280 | 0 |
| 273 | 20240418 | 142100 | 1102449830 | 4280 | 4280 | 4280 | 4280 | 22 |
| 274 | 20240418 | 142000 | 1102355670 | 4280 | 4280 | 4280 | 4280 | 0 |
| 275 | 20240418 | 141900 | 1102355670 | 4280 | 4280 | 4280 | 4280 | 0 |
| 276 | 20240418 | 141800 | 1102355670 | 4280 | 4280 | 4280 | 4280 | 1 |
| 277 | 20240418 | 141700 | 1102351390 | 4280 | 4280 | 4285 | 4280 | 113 |
| 278 | 20240418 | 141600 | 1101867745 | 4280 | 4270 | 4280 | 4270 | 211 |
| 279 | 20240418 | 141500 | 1100964675 | 4270 | 4270 | 4270 | 4270 | 0 |
| 280 | 20240418 | 141400 | 1100964675 | 4270 | 4270 | 4270 | 4270 | 30 |
| 281 | 20240418 | 141300 | 1100836575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 282 | 20240418 | 141200 | 1100836575 | 4270 | 4270 | 4270 | 4270 | 0 |
| 283 | 20240418 | 141100 | 1100836575 | 4270 | 4270 | 4270 | 4270 | 500 |
| 284 | 20240418 | 141000 | 1098701575 | 4270 | 4270 | 4270 | 4270 | 100 |
| 285 | 20240418 | 140900 | 1098274575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 286 | 20240418 | 140800 | 1098274575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 287 | 20240418 | 140700 | 1098274575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 288 | 20240418 | 140600 | 1098274575 | 4280 | 4280 | 4280 | 4280 | 190 |
| 289 | 20240418 | 140500 | 1097461375 | 4280 | 4270 | 4280 | 4270 | 451 |
| 290 | 20240418 | 140400 | 1095533010 | 4270 | 4270 | 4270 | 4270 | 10 |
| 291 | 20240418 | 140300 | 1095490310 | 4265 | 4265 | 4265 | 4265 | 0 |
| 292 | 20240418 | 140200 | 1095490310 | 4265 | 4265 | 4265 | 4265 | 10 |
| 293 | 20240418 | 140100 | 1095447660 | 4270 | 4260 | 4270 | 4260 | 27 |
| 294 | 20240418 | 140000 | 1095332625 | 4265 | 4270 | 4270 | 4265 | 711 |
| 295 | 20240418 | 135900 | 1092299795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 296 | 20240418 | 135800 | 1092299795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 297 | 20240418 | 135700 | 1092299795 | 4275 | 4270 | 4275 | 4270 | 2 |
| 298 | 20240418 | 135600 | 1092291250 | 4270 | 4270 | 4270 | 4270 | 22 |
| 299 | 20240418 | 135500 | 1092197310 | 4275 | 4275 | 4275 | 4275 | 8 |
| 300 | 20240418 | 135400 | 1092163110 | 4270 | 4270 | 4270 | 4270 | 0 |
| 301 | 20240418 | 135300 | 1092163110 | 4270 | 4270 | 4270 | 4270 | 587 |
| 302 | 20240418 | 135200 | 1089656620 | 4275 | 4270 | 4275 | 4270 | 34 |
| 303 | 20240418 | 135100 | 1089511430 | 4270 | 4270 | 4270 | 4270 | 1 |
| 304 | 20240418 | 135000 | 1089507160 | 4270 | 4270 | 4270 | 4270 | 0 |
| 305 | 20240418 | 134900 | 1089507160 | 4270 | 4275 | 4275 | 4270 | 450 |
| 306 | 20240418 | 134800 | 1087585410 | 4275 | 4270 | 4275 | 4270 | 2 |
| 307 | 20240418 | 134700 | 1087576865 | 4270 | 4270 | 4270 | 4270 | 22 |
| 308 | 20240418 | 134600 | 1087482925 | 4270 | 4270 | 4270 | 4270 | 0 |
| 309 | 20240418 | 134500 | 1087482925 | 4270 | 4270 | 4270 | 4270 | 1514 |
| 310 | 20240418 | 134400 | 1081018145 | 4270 | 4270 | 4270 | 4270 | 39 |
| 311 | 20240418 | 134300 | 1080851615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 312 | 20240418 | 134200 | 1080851615 | 4270 | 4270 | 4270 | 4270 | 0 |
| 313 | 20240418 | 134100 | 1080851615 | 4270 | 4260 | 4270 | 4260 | 37 |
| 314 | 20240418 | 134000 | 1080693845 | 4260 | 4260 | 4260 | 4260 | 1 |
| 315 | 20240418 | 133900 | 1080689585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 316 | 20240418 | 133800 | 1080689585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 317 | 20240418 | 133700 | 1080689585 | 4270 | 4270 | 4270 | 4270 | 427 |
| 318 | 20240418 | 133600 | 1078866295 | 4270 | 4275 | 4275 | 4270 | 183 |
| 319 | 20240418 | 133500 | 1078084875 | 4265 | 4265 | 4265 | 4265 | 0 |
| 320 | 20240418 | 133400 | 1078084875 | 4265 | 4265 | 4265 | 4265 | 62 |
| 321 | 20240418 | 133300 | 1077820445 | 4260 | 4260 | 4260 | 4260 | 10 |
| 322 | 20240418 | 133200 | 1077777845 | 4260 | 4260 | 4260 | 4260 | 0 |
| 323 | 20240418 | 133100 | 1077777845 | 4260 | 4260 | 4260 | 4260 | 61 |
| 324 | 20240418 | 133000 | 1077517985 | 4260 | 4260 | 4260 | 4260 | 54 |
| 325 | 20240418 | 132900 | 1077287945 | 4265 | 4265 | 4265 | 4265 | 0 |
| 326 | 20240418 | 132800 | 1077287945 | 4265 | 4265 | 4265 | 4265 | 58 |
| 327 | 20240418 | 132700 | 1077040575 | 4265 | 4265 | 4265 | 4265 | 0 |
| 328 | 20240418 | 132600 | 1077040575 | 4265 | 4265 | 4265 | 4265 | 0 |
| 329 | 20240418 | 132500 | 1077040575 | 4265 | 4265 | 4265 | 4265 | 110 |
| 330 | 20240418 | 132400 | 1076571425 | 4280 | 4280 | 4280 | 4280 | 0 |
| 331 | 20240418 | 132300 | 1076571425 | 4280 | 4260 | 4280 | 4255 | 254 |
| 332 | 20240418 | 132200 | 1075490575 | 4255 | 4260 | 4260 | 4255 | 1000 |
| 333 | 20240418 | 132100 | 1071234570 | 4255 | 4255 | 4255 | 4255 | 28 |
| 334 | 20240418 | 132000 | 1071115430 | 4260 | 4260 | 4260 | 4260 | 0 |
| 335 | 20240418 | 131900 | 1071115430 | 4260 | 4260 | 4260 | 4255 | 56 |
| 336 | 20240418 | 131800 | 1070876990 | 4260 | 4260 | 4260 | 4260 | 2000 |
| 337 | 20240418 | 131700 | 1062356990 | 4260 | 4260 | 4260 | 4260 | 28 |
| 338 | 20240418 | 131600 | 1062237710 | 4260 | 4260 | 4260 | 4260 | 0 |
| 339 | 20240418 | 131500 | 1062237710 | 4260 | 4260 | 4260 | 4260 | 50 |
| 340 | 20240418 | 131400 | 1062024710 | 4260 | 4260 | 4260 | 4260 | 287 |
| 341 | 20240418 | 131300 | 1060802090 | 4260 | 4260 | 4260 | 4260 | 62 |
| 342 | 20240418 | 131200 | 1060537970 | 4265 | 4265 | 4265 | 4265 | 0 |
| 343 | 20240418 | 131100 | 1060537970 | 4265 | 4265 | 4265 | 4265 | 1 |
| 344 | 20240418 | 131000 | 1060533705 | 4260 | 4270 | 4270 | 4260 | 1020 |
| 345 | 20240418 | 130900 | 1056178505 | 4270 | 4270 | 4270 | 4265 | 1053 |
| 346 | 20240418 | 130800 | 1051682275 | 4280 | 4280 | 4280 | 4280 | 100 |
| 347 | 20240418 | 130700 | 1051254275 | 4260 | 4260 | 4260 | 4260 | 31 |
| 348 | 20240418 | 130600 | 1051122215 | 4265 | 4265 | 4265 | 4265 | 520 |
| 349 | 20240418 | 130500 | 1048904415 | 4265 | 4265 | 4265 | 4265 | 0 |
| 350 | 20240418 | 130400 | 1048904415 | 4265 | 4270 | 4270 | 4265 | 450 |
| 351 | 20240418 | 130300 | 1046985115 | 4270 | 4270 | 4270 | 4270 | 700 |
| 352 | 20240418 | 130200 | 1043996115 | 4270 | 4270 | 4270 | 4270 | 33 |
| 353 | 20240418 | 130100 | 1043855205 | 4270 | 4270 | 4270 | 4270 | 0 |
| 354 | 20240418 | 130000 | 1043855205 | 4270 | 4270 | 4270 | 4270 | 502 |
| 355 | 20240418 | 125900 | 1041711665 | 4270 | 4270 | 4270 | 4270 | 849 |
| 356 | 20240418 | 125800 | 1038086435 | 4270 | 4270 | 4270 | 4270 | 1 |
| 357 | 20240418 | 125700 | 1038082165 | 4270 | 4270 | 4270 | 4270 | 0 |
| 358 | 20240418 | 125600 | 1038082165 | 4270 | 4280 | 4280 | 4270 | 54 |
| 359 | 20240418 | 125500 | 1037851575 | 4270 | 4270 | 4270 | 4270 | 22 |
| 360 | 20240418 | 125400 | 1037757635 | 4270 | 4270 | 4270 | 4270 | 20 |
| 361 | 20240418 | 125300 | 1037672235 | 4280 | 4280 | 4280 | 4280 | 0 |
| 362 | 20240418 | 125200 | 1037672235 | 4280 | 4275 | 4280 | 4275 | 3 |
| 363 | 20240418 | 125100 | 1037659405 | 4275 | 4275 | 4275 | 4275 | 0 |
| 364 | 20240418 | 125000 | 1037659405 | 4275 | 4275 | 4275 | 4275 | 9 |
| 365 | 20240418 | 124900 | 1037620930 | 4280 | 4270 | 4280 | 4270 | 88 |
| 366 | 20240418 | 124800 | 1037244730 | 4275 | 4275 | 4275 | 4270 | 57 |
| 367 | 20240418 | 124700 | 1037001085 | 4270 | 4270 | 4270 | 4270 | 0 |
| 368 | 20240418 | 124600 | 1037001085 | 4270 | 4270 | 4270 | 4270 | 482 |
| 369 | 20240418 | 124500 | 1034942945 | 4275 | 4275 | 4275 | 4275 | 5 |
| 370 | 20240418 | 124400 | 1034921570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 371 | 20240418 | 124300 | 1034921570 | 4265 | 4270 | 4270 | 4265 | 83 |
| 372 | 20240418 | 124200 | 1034567570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 373 | 20240418 | 124100 | 1034567570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 374 | 20240418 | 124000 | 1034567570 | 4265 | 4270 | 4270 | 4265 | 20 |
| 375 | 20240418 | 123900 | 1034482255 | 4265 | 4265 | 4265 | 4265 | 522 |
| 376 | 20240418 | 123800 | 1032255925 | 4270 | 4270 | 4270 | 4270 | 1040 |
| 377 | 20240418 | 123700 | 1027815125 | 4275 | 4275 | 4275 | 4275 | 0 |
| 378 | 20240418 | 123600 | 1027815125 | 4275 | 4275 | 4275 | 4275 | 1 |
| 379 | 20240418 | 123500 | 1027810850 | 4270 | 4270 | 4270 | 4270 | 12 |
| 380 | 20240418 | 123400 | 1027759610 | 4265 | 4270 | 4270 | 4265 | 225 |
| 381 | 20240418 | 123300 | 1026799965 | 4275 | 4275 | 4275 | 4275 | 0 |
| 382 | 20240418 | 123200 | 1026799965 | 4275 | 4265 | 4280 | 4255 | 535 |
| 383 | 20240418 | 123100 | 1024523050 | 4260 | 4280 | 4280 | 4260 | 376 |
| 384 | 20240418 | 123000 | 1022921010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 385 | 20240418 | 122900 | 1022921010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 386 | 20240418 | 122800 | 1022921010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 387 | 20240418 | 122700 | 1022921010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 388 | 20240418 | 122600 | 1022921010 | 4280 | 4280 | 4280 | 4280 | 0 |
| 389 | 20240418 | 122500 | 1022921010 | 4280 | 4260 | 4280 | 4260 | 187 |
| 390 | 20240418 | 122400 | 1022124370 | 4260 | 4260 | 4260 | 4260 | 200 |
| 391 | 20240418 | 122300 | 1021272370 | 4280 | 4270 | 4280 | 4260 | 401 |
| 392 | 20240418 | 122200 | 1019563540 | 4280 | 4260 | 4280 | 4260 | 65 |
| 393 | 20240418 | 122100 | 1019286190 | 4260 | 4260 | 4260 | 4260 | 562 |
| 394 | 20240418 | 122000 | 1016892070 | 4260 | 4265 | 4265 | 4260 | 762 |
| 395 | 20240418 | 121900 | 1013643625 | 4265 | 4265 | 4265 | 4265 | 0 |
| 396 | 20240418 | 121800 | 1013643625 | 4265 | 4290 | 4290 | 4265 | 10 |
| 397 | 20240418 | 121700 | 1013600900 | 4290 | 4290 | 4290 | 4265 | 1704 |
| 398 | 20240418 | 121600 | 1006323665 | 4290 | 4300 | 4300 | 4290 | 151 |
| 399 | 20240418 | 121500 | 1005674455 | 4300 | 4300 | 4300 | 4300 | 1 |
| 400 | 20240418 | 121400 | 1005670155 | 4300 | 4300 | 4300 | 4300 | 0 |
| 401 | 20240418 | 121300 | 1005670155 | 4300 | 4300 | 4300 | 4300 | 1 |
| 402 | 20240418 | 121200 | 1005665855 | 4300 | 4300 | 4300 | 4300 | 1 |
| 403 | 20240418 | 121100 | 1005661555 | 4290 | 4290 | 4290 | 4290 | 41 |
| 404 | 20240418 | 121000 | 1005485665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 405 | 20240418 | 120900 | 1005485665 | 4300 | 4300 | 4300 | 4300 | 31 |
| 406 | 20240418 | 120800 | 1005352365 | 4300 | 4300 | 4300 | 4300 | 21 |
| 407 | 20240418 | 120700 | 1005262065 | 4290 | 4290 | 4290 | 4290 | 50 |
| 408 | 20240418 | 120600 | 1005047565 | 4280 | 4280 | 4280 | 4280 | 0 |
| 409 | 20240418 | 120500 | 1005047565 | 4280 | 4280 | 4280 | 4280 | 0 |
| 410 | 20240418 | 120400 | 1005047565 | 4280 | 4270 | 4280 | 4270 | 59 |
| 411 | 20240418 | 120300 | 1004795625 | 4290 | 4290 | 4290 | 4290 | 0 |
| 412 | 20240418 | 120200 | 1004795625 | 4290 | 4290 | 4290 | 4290 | 0 |
| 413 | 20240418 | 120100 | 1004795625 | 4290 | 4290 | 4290 | 4290 | 0 |
| 414 | 20240418 | 120000 | 1004795625 | 4290 | 4290 | 4290 | 4290 | 0 |
| 415 | 20240418 | 115900 | 1004795625 | 4290 | 4270 | 4290 | 4270 | 3 |
| 416 | 20240418 | 115800 | 1004782795 | 4265 | 4265 | 4265 | 4265 | 0 |
| 417 | 20240418 | 115700 | 1004782795 | 4265 | 4265 | 4265 | 4265 | 0 |
| 418 | 20240418 | 115600 | 1004782795 | 4265 | 4265 | 4265 | 4265 | 1 |
| 419 | 20240418 | 115500 | 1004778530 | 4290 | 4290 | 4290 | 4265 | 502 |
| 420 | 20240418 | 115400 | 1002634495 | 4285 | 4285 | 4285 | 4285 | 0 |
| 421 | 20240418 | 115300 | 1002634495 | 4285 | 4285 | 4285 | 4285 | 0 |
| 422 | 20240418 | 115200 | 1002634495 | 4285 | 4285 | 4285 | 4285 | 0 |
| 423 | 20240418 | 115100 | 1002634495 | 4285 | 4285 | 4285 | 4285 | 0 |
| 424 | 20240418 | 115000 | 1002634495 | 4285 | 4285 | 4285 | 4285 | 82 |
| 425 | 20240418 | 114900 | 1002283125 | 4290 | 4290 | 4290 | 4290 | 28 |
| 426 | 20240418 | 114800 | 1002163005 | 4290 | 4290 | 4290 | 4290 | 20 |
| 427 | 20240418 | 114700 | 1002077205 | 4290 | 4290 | 4290 | 4290 | 0 |
| 428 | 20240418 | 114600 | 1002077205 | 4290 | 4290 | 4290 | 4290 | 300 |
| 429 | 20240418 | 114500 | 1000790205 | 4290 | 4305 | 4305 | 4290 | 388 |
| 430 | 20240418 | 114400 | 999122700 | 4305 | 4305 | 4305 | 4305 | 0 |
| 431 | 20240418 | 114300 | 999122700 | 4305 | 4305 | 4305 | 4305 | 4 |
| 432 | 20240418 | 114200 | 999105480 | 4305 | 4305 | 4305 | 4305 | 11 |
| 433 | 20240418 | 114100 | 999058125 | 4305 | 4305 | 4305 | 4305 | 40 |
| 434 | 20240418 | 114000 | 998885925 | 4305 | 4305 | 4305 | 4305 | 0 |
| 435 | 20240418 | 113900 | 998885925 | 4305 | 4305 | 4305 | 4305 | 0 |
| 436 | 20240418 | 113800 | 998885925 | 4305 | 4315 | 4315 | 4305 | 725 |
| 437 | 20240418 | 113700 | 995761295 | 4315 | 4310 | 4315 | 4310 | 1568 |
| 438 | 20240418 | 113600 | 989002455 | 4305 | 4305 | 4305 | 4305 | 406 |
| 439 | 20240418 | 113500 | 987254625 | 4300 | 4295 | 4300 | 4295 | 1746 |
| 440 | 20240418 | 113400 | 979752305 | 4295 | 4295 | 4295 | 4295 | 143 |
| 441 | 20240418 | 113300 | 979138120 | 4295 | 4295 | 4295 | 4295 | 17 |
| 442 | 20240418 | 113200 | 979065105 | 4275 | 4275 | 4275 | 4275 | 250 |
| 443 | 20240418 | 113100 | 977996355 | 4270 | 4290 | 4290 | 4270 | 40 |
| 444 | 20240418 | 113000 | 977825140 | 4275 | 4275 | 4275 | 4275 | 267 |
| 445 | 20240418 | 112900 | 976683715 | 4275 | 4280 | 4280 | 4275 | 189 |
| 446 | 20240418 | 112800 | 975875715 | 4275 | 4290 | 4290 | 4275 | 800 |
| 447 | 20240418 | 112700 | 972448105 | 4290 | 4290 | 4290 | 4290 | 0 |
| 448 | 20240418 | 112600 | 972448105 | 4290 | 4295 | 4295 | 4290 | 2 |
| 449 | 20240418 | 112500 | 972439520 | 4290 | 4290 | 4290 | 4290 | 3 |
| 450 | 20240418 | 112400 | 972426650 | 4295 | 4290 | 4300 | 4285 | 437 |
| 451 | 20240418 | 112300 | 970551820 | 4295 | 4295 | 4295 | 4295 | 20 |
| 452 | 20240418 | 112200 | 970465920 | 4300 | 4300 | 4300 | 4300 | 5 |
| 453 | 20240418 | 112100 | 970444420 | 4295 | 4285 | 4295 | 4285 | 131 |
| 454 | 20240418 | 112000 | 969882035 | 4280 | 4280 | 4280 | 4280 | 0 |
| 455 | 20240418 | 111900 | 969882035 | 4280 | 4280 | 4280 | 4280 | 12 |
| 456 | 20240418 | 111800 | 969830675 | 4285 | 4285 | 4285 | 4285 | 20 |
| 457 | 20240418 | 111700 | 969744975 | 4285 | 4275 | 4285 | 4275 | 388 |
| 458 | 20240418 | 111600 | 968082515 | 4270 | 4275 | 4275 | 4270 | 34 |
| 459 | 20240418 | 111500 | 967937285 | 4270 | 4275 | 4275 | 4270 | 217 |
| 460 | 20240418 | 111400 | 967009695 | 4275 | 4275 | 4275 | 4275 | 2 |
| 461 | 20240418 | 111300 | 967001145 | 4275 | 4275 | 4275 | 4270 | 110 |
| 462 | 20240418 | 111200 | 966531245 | 4265 | 4265 | 4265 | 4265 | 110 |
| 463 | 20240418 | 111100 | 966062095 | 4265 | 4275 | 4275 | 4265 | 1164 |
| 464 | 20240418 | 111000 | 961092420 | 4275 | 4280 | 4280 | 4275 | 1444 |
| 465 | 20240418 | 110900 | 954913170 | 4280 | 4285 | 4285 | 4280 | 218 |
| 466 | 20240418 | 110800 | 953979915 | 4285 | 4285 | 4285 | 4285 | 36 |
| 467 | 20240418 | 110700 | 953825655 | 4285 | 4280 | 4285 | 4280 | 388 |
| 468 | 20240418 | 110600 | 952163940 | 4280 | 4285 | 4285 | 4280 | 2915 |
| 469 | 20240418 | 110500 | 939684915 | 4290 | 4290 | 4290 | 4290 | 251 |
| 470 | 20240418 | 110400 | 938608125 | 4290 | 4310 | 4310 | 4290 | 931 |
| 471 | 20240418 | 110300 | 934611695 | 4320 | 4325 | 4325 | 4310 | 36 |
| 472 | 20240418 | 110200 | 934456510 | 4310 | 4310 | 4310 | 4310 | 2 |
| 473 | 20240418 | 110100 | 934447890 | 4310 | 4310 | 4310 | 4310 | 125 |
| 474 | 20240418 | 110000 | 933909140 | 4310 | 4310 | 4310 | 4310 | 192 |
| 475 | 20240418 | 105900 | 933081620 | 4310 | 4310 | 4325 | 4310 | 154 |
| 476 | 20240418 | 105800 | 932417430 | 4330 | 4310 | 4330 | 4305 | 67 |
| 477 | 20240418 | 105700 | 932128660 | 4310 | 4330 | 4330 | 4305 | 1230 |
| 478 | 20240418 | 105600 | 926813710 | 4335 | 4330 | 4335 | 4330 | 2080 |
| 479 | 20240418 | 105500 | 917800430 | 4330 | 4305 | 4330 | 4305 | 228 |
| 480 | 20240418 | 105400 | 916813290 | 4335 | 4335 | 4335 | 4335 | 561 |
| 481 | 20240418 | 105300 | 914381355 | 4335 | 4320 | 4335 | 4320 | 1720 |
| 482 | 20240418 | 105200 | 906941930 | 4315 | 4305 | 4315 | 4305 | 1176 |
| 483 | 20240418 | 105100 | 901878040 | 4305 | 4300 | 4305 | 4300 | 6124 |
| 484 | 20240418 | 105000 | 875514320 | 4300 | 4305 | 4305 | 4300 | 475 |
| 485 | 20240418 | 104900 | 873471810 | 4305 | 4300 | 4305 | 4300 | 3 |
| 486 | 20240418 | 104800 | 873458905 | 4305 | 4315 | 4315 | 4305 | 21 |
| 487 | 20240418 | 104700 | 873368365 | 4315 | 4300 | 4315 | 4300 | 261 |
| 488 | 20240418 | 104600 | 872242330 | 4300 | 4330 | 4330 | 4300 | 4707 |
| 489 | 20240418 | 104500 | 851889995 | 4330 | 4335 | 4335 | 4330 | 510 |
| 490 | 20240418 | 104400 | 849681445 | 4335 | 4335 | 4335 | 4330 | 1457 |
| 491 | 20240418 | 104300 | 843365850 | 4335 | 4320 | 4335 | 4320 | 4531 |
| 492 | 20240418 | 104200 | 823757525 | 4325 | 4320 | 4325 | 4315 | 4678 |
| 493 | 20240418 | 104100 | 803548425 | 4320 | 4320 | 4325 | 4320 | 326 |
| 494 | 20240418 | 104000 | 802140100 | 4325 | 4325 | 4330 | 4325 | 4306 |
| 495 | 20240418 | 103900 | 783510425 | 4320 | 4280 | 4320 | 4270 | 7915 |
| 496 | 20240418 | 103800 | 749442065 | 4280 | 4300 | 4300 | 4280 | 1306 |
| 497 | 20240418 | 103700 | 743832385 | 4295 | 4300 | 4300 | 4295 | 308 |
| 498 | 20240418 | 103600 | 742508250 | 4300 | 4300 | 4300 | 4295 | 260 |
| 499 | 20240418 | 103500 | 741390500 | 4300 | 4295 | 4300 | 4295 | 565 |
| 500 | 20240418 | 103400 | 738963750 | 4300 | 4300 | 4300 | 4300 | 429 |
| 501 | 20240418 | 103300 | 737119050 | 4300 | 4300 | 4300 | 4300 | 105 |
| 502 | 20240418 | 103200 | 736667550 | 4300 | 4295 | 4300 | 4295 | 91 |
| 503 | 20240418 | 103100 | 736276375 | 4295 | 4300 | 4300 | 4295 | 134 |
| 504 | 20240418 | 103000 | 735700320 | 4310 | 4310 | 4310 | 4310 | 829 |
| 505 | 20240418 | 102900 | 732127330 | 4310 | 4310 | 4315 | 4310 | 972 |
| 506 | 20240418 | 102800 | 727936150 | 4310 | 4315 | 4315 | 4305 | 1282 |
| 507 | 20240418 | 102700 | 722406035 | 4315 | 4305 | 4315 | 4305 | 4447 |
| 508 | 20240418 | 102600 | 703231725 | 4305 | 4300 | 4305 | 4295 | 869 |
| 509 | 20240418 | 102500 | 699494960 | 4300 | 4300 | 4310 | 4300 | 1094 |
| 510 | 20240418 | 102400 | 694784020 | 4295 | 4295 | 4295 | 4290 | 182 |
| 511 | 20240418 | 102300 | 694002825 | 4295 | 4280 | 4295 | 4280 | 14 |
| 512 | 20240418 | 102200 | 693942810 | 4280 | 4280 | 4280 | 4280 | 400 |
| 513 | 20240418 | 102100 | 692230810 | 4280 | 4260 | 4310 | 4260 | 21900 |
| 514 | 20240418 | 102000 | 598276590 | 4270 | 4270 | 4270 | 4270 | 8 |
| 515 | 20240418 | 101900 | 598242430 | 4270 | 4270 | 4270 | 4270 | 4 |
| 516 | 20240418 | 101800 | 598225350 | 4270 | 4260 | 4270 | 4260 | 825 |
| 517 | 20240418 | 101700 | 594710790 | 4260 | 4265 | 4270 | 4260 | 284 |
| 518 | 20240418 | 101600 | 593500835 | 4270 | 4270 | 4270 | 4270 | 111 |
| 519 | 20240418 | 101500 | 593026865 | 4265 | 4265 | 4265 | 4265 | 6 |
| 520 | 20240418 | 101400 | 593001275 | 4270 | 4275 | 4275 | 4270 | 307 |
| 521 | 20240418 | 101300 | 591689350 | 4275 | 4275 | 4275 | 4275 | 5 |
| 522 | 20240418 | 101200 | 591667975 | 4255 | 4270 | 4270 | 4255 | 515 |
| 523 | 20240418 | 101100 | 589473680 | 4275 | 4275 | 4275 | 4275 | 250 |
| 524 | 20240418 | 101000 | 588404930 | 4270 | 4270 | 4270 | 4270 | 80 |
| 525 | 20240418 | 100900 | 588063330 | 4270 | 4270 | 4270 | 4260 | 761 |
| 526 | 20240418 | 100800 | 584816630 | 4275 | 4270 | 4275 | 4270 | 281 |
| 527 | 20240418 | 100700 | 583616685 | 4270 | 4260 | 4270 | 4260 | 211 |
| 528 | 20240418 | 100600 | 582716065 | 4275 | 4270 | 4275 | 4270 | 71 |
| 529 | 20240418 | 100500 | 582412890 | 4275 | 4275 | 4275 | 4275 | 0 |
| 530 | 20240418 | 100400 | 582412890 | 4275 | 4275 | 4275 | 4255 | 120 |
| 531 | 20240418 | 100300 | 581900090 | 4275 | 4275 | 4275 | 4270 | 36 |
| 532 | 20240418 | 100200 | 581746215 | 4275 | 4270 | 4275 | 4270 | 105 |
| 533 | 20240418 | 100100 | 581297350 | 4265 | 4270 | 4270 | 4265 | 1200 |
| 534 | 20240418 | 100000 | 576177100 | 4265 | 4270 | 4270 | 4265 | 2790 |
| 535 | 20240418 | 095900 | 564264300 | 4265 | 4265 | 4265 | 4265 | 1840 |
| 536 | 20240418 | 095800 | 556416700 | 4265 | 4255 | 4265 | 4255 | 292 |
| 537 | 20240418 | 095700 | 555174150 | 4255 | 4270 | 4270 | 4255 | 305 |
| 538 | 20240418 | 095600 | 553875225 | 4270 | 4255 | 4270 | 4255 | 1728 |
| 539 | 20240418 | 095500 | 546521370 | 4260 | 4260 | 4270 | 4255 | 4123 |
| 540 | 20240418 | 095400 | 528967225 | 4265 | 4270 | 4275 | 4265 | 2385 |
| 541 | 20240418 | 095300 | 518791960 | 4275 | 4270 | 4275 | 4270 | 2004 |
| 542 | 20240418 | 095200 | 510225735 | 4270 | 4265 | 4270 | 4265 | 633 |
| 543 | 20240418 | 095100 | 507524935 | 4270 | 4275 | 4275 | 4265 | 650 |
| 544 | 20240418 | 095000 | 504752100 | 4280 | 4265 | 4280 | 4265 | 19 |
| 545 | 20240418 | 094900 | 504670900 | 4265 | 4275 | 4275 | 4265 | 722 |
| 546 | 20240418 | 094800 | 501586350 | 4290 | 4295 | 4295 | 4290 | 216 |
| 547 | 20240418 | 094700 | 500659590 | 4295 | 4275 | 4295 | 4275 | 3368 |
| 548 | 20240418 | 094600 | 486248390 | 4275 | 4290 | 4290 | 4275 | 892 |
| 549 | 20240418 | 094500 | 482434980 | 4295 | 4280 | 4295 | 4260 | 2868 |
| 550 | 20240418 | 094400 | 470146190 | 4280 | 4275 | 4280 | 4275 | 296 |
| 551 | 20240418 | 094300 | 468879980 | 4275 | 4280 | 4290 | 4275 | 297 |
| 552 | 20240418 | 094200 | 467608800 | 4290 | 4300 | 4300 | 4290 | 1922 |
| 553 | 20240418 | 094100 | 459355580 | 4290 | 4275 | 4300 | 4275 | 12597 |
| 554 | 20240418 | 094000 | 405331800 | 4275 | 4270 | 4275 | 4260 | 39 |
| 555 | 20240418 | 093900 | 405165475 | 4270 | 4270 | 4270 | 4270 | 353 |
| 556 | 20240418 | 093800 | 403658165 | 4270 | 4275 | 4275 | 4265 | 2297 |
| 557 | 20240418 | 093700 | 393852985 | 4275 | 4260 | 4280 | 4260 | 1480 |
| 558 | 20240418 | 093600 | 387534330 | 4235 | 4240 | 4255 | 4235 | 2141 |
| 559 | 20240418 | 093500 | 378441355 | 4255 | 4240 | 4255 | 4240 | 433 |
| 560 | 20240418 | 093400 | 376601310 | 4250 | 4255 | 4255 | 4245 | 59 |
| 561 | 20240418 | 093300 | 376350515 | 4265 | 4235 | 4270 | 4235 | 120 |
| 562 | 20240418 | 093200 | 375838735 | 4230 | 4255 | 4255 | 4230 | 2121 |
| 563 | 20240418 | 093100 | 366830755 | 4270 | 4280 | 4285 | 4270 | 2543 |
| 564 | 20240418 | 093000 | 355941570 | 4280 | 4275 | 4280 | 4275 | 3229 |
| 565 | 20240418 | 092900 | 342125640 | 4275 | 4255 | 4275 | 4255 | 1683 |
| 566 | 20240418 | 092800 | 334951195 | 4250 | 4250 | 4260 | 4240 | 1153 |
| 567 | 20240418 | 092700 | 330047075 | 4250 | 4250 | 4250 | 4250 | 474 |
| 568 | 20240418 | 092600 | 328032575 | 4250 | 4235 | 4255 | 4225 | 789 |
| 569 | 20240418 | 092500 | 324680790 | 4225 | 4240 | 4255 | 4225 | 6402 |
| 570 | 20240418 | 092400 | 297504760 | 4240 | 4245 | 4245 | 4240 | 16 |
| 571 | 20240418 | 092300 | 297436905 | 4230 | 4225 | 4245 | 4225 | 2912 |
| 572 | 20240418 | 092200 | 285124220 | 4225 | 4230 | 4250 | 4225 | 465 |
| 573 | 20240418 | 092100 | 283157730 | 4230 | 4270 | 4270 | 4230 | 10298 |
| 574 | 20240418 | 092000 | 239292840 | 4270 | 4250 | 4270 | 4245 | 7234 |
| 575 | 20240418 | 091900 | 208442100 | 4255 | 4240 | 4255 | 4225 | 2010 |
| 576 | 20240418 | 091800 | 199910560 | 4235 | 4200 | 4235 | 4200 | 7720 |
| 577 | 20240418 | 091700 | 167300830 | 4200 | 4195 | 4200 | 4195 | 1471 |
| 578 | 20240418 | 091600 | 161124935 | 4195 | 4190 | 4200 | 4190 | 3544 |
| 579 | 20240418 | 091500 | 146246180 | 4190 | 4185 | 4190 | 4185 | 848 |
| 580 | 20240418 | 091400 | 142696580 | 4190 | 4185 | 4190 | 4185 | 1428 |
| 581 | 20240418 | 091300 | 136717895 | 4185 | 4185 | 4185 | 4185 | 1 |
| 582 | 20240418 | 091200 | 136713710 | 4180 | 4180 | 4180 | 4175 | 683 |
| 583 | 20240418 | 091100 | 133858775 | 4180 | 4175 | 4180 | 4175 | 214 |
| 584 | 20240418 | 091000 | 132964515 | 4175 | 4160 | 4175 | 4160 | 3952 |
| 585 | 20240418 | 090900 | 116492075 | 4160 | 4160 | 4160 | 4155 | 1644 |
| 586 | 20240418 | 090800 | 109653170 | 4160 | 4165 | 4165 | 4160 | 1604 |
| 587 | 20240418 | 090700 | 102980480 | 4165 | 4165 | 4170 | 4160 | 1736 |
| 588 | 20240418 | 090600 | 95755305 | 4165 | 4150 | 4170 | 4140 | 1389 |
| 589 | 20240418 | 090500 | 89991910 | 4150 | 4150 | 4160 | 4150 | 2592 |
| 590 | 20240418 | 090400 | 79233695 | 4135 | 4130 | 4150 | 4130 | 1600 |
| 591 | 20240418 | 090300 | 72619115 | 4150 | 4130 | 4150 | 4130 | 4273 |
| 592 | 20240418 | 090200 | 54919985 | 4130 | 4115 | 4130 | 4115 | 1178 |
| 593 | 20240418 | 090100 | 50070215 | 4115 | 4115 | 4130 | 4075 | 5805 |
| 594 | 20240418 | 090000 | 26222550 | 4115 | 4070 | 4115 | 4070 | 6420 |