29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 3 | 20240418 | 184200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 4 | 20240418 | 184100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 5 | 20240418 | 184000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 6 | 20240418 | 183900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 7 | 20240418 | 183800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 8 | 20240418 | 183700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 9 | 20240418 | 183600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 10 | 20240418 | 183500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 11 | 20240418 | 183400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 12 | 20240418 | 183300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 13 | 20240418 | 183200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 14 | 20240418 | 183100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 15 | 20240418 | 183000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 16 | 20240418 | 182900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 17 | 20240418 | 182800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 18 | 20240418 | 182700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 19 | 20240418 | 182600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 20 | 20240418 | 182500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 21 | 20240418 | 182400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 22 | 20240418 | 182300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 23 | 20240418 | 182200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 24 | 20240418 | 182100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 25 | 20240418 | 182000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 26 | 20240418 | 181900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 27 | 20240418 | 181800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 28 | 20240418 | 181700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 29 | 20240418 | 181600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 30 | 20240418 | 181500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 31 | 20240418 | 181400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 32 | 20240418 | 181300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 33 | 20240418 | 181200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 34 | 20240418 | 181100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 35 | 20240418 | 181000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 36 | 20240418 | 180900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 37 | 20240418 | 180800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 38 | 20240418 | 180700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 39 | 20240418 | 180600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 40 | 20240418 | 180500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 41 | 20240418 | 180400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 42 | 20240418 | 180300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 43 | 20240418 | 180200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 44 | 20240418 | 180100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 45 | 20240418 | 180000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 46 | 20240418 | 175900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 47 | 20240418 | 175800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 48 | 20240418 | 175700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 49 | 20240418 | 175600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 50 | 20240418 | 175500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 51 | 20240418 | 175400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 52 | 20240418 | 175300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 53 | 20240418 | 175200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 54 | 20240418 | 175100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 55 | 20240418 | 175000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 56 | 20240418 | 174900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 57 | 20240418 | 174800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 58 | 20240418 | 174700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 59 | 20240418 | 174600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 60 | 20240418 | 174500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 61 | 20240418 | 174400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 62 | 20240418 | 174300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 63 | 20240418 | 174200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 64 | 20240418 | 174100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 65 | 20240418 | 174000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 66 | 20240418 | 173900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 67 | 20240418 | 173800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 68 | 20240418 | 173700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 69 | 20240418 | 173600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 70 | 20240418 | 173500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 71 | 20240418 | 173400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 72 | 20240418 | 173300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 73 | 20240418 | 173200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 74 | 20240418 | 173100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 75 | 20240418 | 173000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 76 | 20240418 | 172900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 77 | 20240418 | 172800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 78 | 20240418 | 172700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 79 | 20240418 | 172600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 80 | 20240418 | 172500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 81 | 20240418 | 172400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 82 | 20240418 | 172300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 83 | 20240418 | 172200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 84 | 20240418 | 172100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 85 | 20240418 | 172000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 86 | 20240418 | 171900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 87 | 20240418 | 171800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 88 | 20240418 | 171700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 89 | 20240418 | 171600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 90 | 20240418 | 171500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 91 | 20240418 | 171400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 92 | 20240418 | 171300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 93 | 20240418 | 171200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 94 | 20240418 | 171100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 95 | 20240418 | 171000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 96 | 20240418 | 170900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 97 | 20240418 | 170800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 98 | 20240418 | 170700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 99 | 20240418 | 170600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 100 | 20240418 | 170500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 101 | 20240418 | 170400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 102 | 20240418 | 170300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 103 | 20240418 | 170200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 104 | 20240418 | 170100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 105 | 20240418 | 170000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 106 | 20240418 | 165900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 107 | 20240418 | 165800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 108 | 20240418 | 165700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 109 | 20240418 | 165600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 110 | 20240418 | 165500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 111 | 20240418 | 165400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 112 | 20240418 | 165300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 113 | 20240418 | 165200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 114 | 20240418 | 165100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 115 | 20240418 | 165000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 116 | 20240418 | 164900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 117 | 20240418 | 164800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 118 | 20240418 | 164700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 119 | 20240418 | 164600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 120 | 20240418 | 164500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 121 | 20240418 | 164400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 122 | 20240418 | 164300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 123 | 20240418 | 164200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 124 | 20240418 | 164100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 125 | 20240418 | 164000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 126 | 20240418 | 163900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 127 | 20240418 | 163800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 128 | 20240418 | 163700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 129 | 20240418 | 163600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 130 | 20240418 | 163500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 131 | 20240418 | 163400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 132 | 20240418 | 163300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 133 | 20240418 | 163200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 134 | 20240418 | 163100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 135 | 20240418 | 163000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 136 | 20240418 | 162900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 137 | 20240418 | 162800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 138 | 20240418 | 162700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 139 | 20240418 | 162600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 140 | 20240418 | 162500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 141 | 20240418 | 162400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 142 | 20240418 | 162300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 143 | 20240418 | 162200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 144 | 20240418 | 162100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 145 | 20240418 | 162000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 146 | 20240418 | 161900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 147 | 20240418 | 161800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 148 | 20240418 | 161700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 149 | 20240418 | 161600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 150 | 20240418 | 161500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 151 | 20240418 | 161400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 152 | 20240418 | 161300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 153 | 20240418 | 161200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 154 | 20240418 | 161100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 155 | 20240418 | 161000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 156 | 20240418 | 160900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 157 | 20240418 | 160800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 158 | 20240418 | 160700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 159 | 20240418 | 160600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 160 | 20240418 | 160500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 161 | 20240418 | 160400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 162 | 20240418 | 160300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 163 | 20240418 | 160200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 164 | 20240418 | 160100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 165 | 20240418 | 160000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 166 | 20240418 | 155900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 167 | 20240418 | 155800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 168 | 20240418 | 155700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 169 | 20240418 | 155600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 170 | 20240418 | 155500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 171 | 20240418 | 155400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 172 | 20240418 | 155300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 173 | 20240418 | 155200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 174 | 20240418 | 155100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 175 | 20240418 | 155000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 176 | 20240418 | 154900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 177 | 20240418 | 154800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 178 | 20240418 | 154700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 179 | 20240418 | 154600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 180 | 20240418 | 154500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 181 | 20240418 | 154400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 182 | 20240418 | 154300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 183 | 20240418 | 154200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 184 | 20240418 | 154100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 185 | 20240418 | 154000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 186 | 20240418 | 153900 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 187 | 20240418 | 153800 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 188 | 20240418 | 153700 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 189 | 20240418 | 153600 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 190 | 20240418 | 153500 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 191 | 20240418 | 153400 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 192 | 20240418 | 153300 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 193 | 20240418 | 153200 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 194 | 20240418 | 153100 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 0 |
| 195 | 20240418 | 153000 | 2222450820 | 7360 | 7360 | 7360 | 7360 | 12096 |
| 196 | 20240418 | 152900 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 197 | 20240418 | 152800 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 198 | 20240418 | 152700 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 199 | 20240418 | 152600 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 200 | 20240418 | 152500 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 201 | 20240418 | 152400 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 202 | 20240418 | 152300 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 203 | 20240418 | 152200 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 204 | 20240418 | 152100 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 205 | 20240418 | 152000 | 2133424260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 206 | 20240418 | 151900 | 2133424260 | 7390 | 7390 | 7390 | 7380 | 425 |
| 207 | 20240418 | 151800 | 2130287570 | 7400 | 7390 | 7400 | 7390 | 2260 |
| 208 | 20240418 | 151700 | 2113586140 | 7390 | 7380 | 7400 | 7380 | 1772 |
| 209 | 20240418 | 151600 | 2100508160 | 7380 | 7400 | 7400 | 7380 | 3202 |
| 210 | 20240418 | 151500 | 2076853360 | 7400 | 7400 | 7400 | 7400 | 40 |
| 211 | 20240418 | 151400 | 2076557360 | 7400 | 7390 | 7400 | 7390 | 1013 |
| 212 | 20240418 | 151300 | 2069064430 | 7390 | 7380 | 7390 | 7380 | 1883 |
| 213 | 20240418 | 151200 | 2055152740 | 7390 | 7410 | 7410 | 7390 | 545 |
| 214 | 20240418 | 151100 | 2051123660 | 7390 | 7400 | 7410 | 7390 | 806 |
| 215 | 20240418 | 151000 | 2045161850 | 7410 | 7400 | 7410 | 7400 | 801 |
| 216 | 20240418 | 150900 | 2039229450 | 7410 | 7380 | 7410 | 7380 | 73 |
| 217 | 20240418 | 150800 | 2038690680 | 7380 | 7390 | 7400 | 7380 | 60 |
| 218 | 20240418 | 150700 | 2038247760 | 7380 | 7390 | 7390 | 7380 | 1095 |
| 219 | 20240418 | 150600 | 2030165570 | 7410 | 7390 | 7410 | 7380 | 360 |
| 220 | 20240418 | 150500 | 2027501320 | 7400 | 7400 | 7400 | 7380 | 800 |
| 221 | 20240418 | 150400 | 2021586760 | 7400 | 7400 | 7400 | 7380 | 217 |
| 222 | 20240418 | 150300 | 2019982840 | 7400 | 7400 | 7400 | 7400 | 150 |
| 223 | 20240418 | 150200 | 2018872840 | 7400 | 7410 | 7410 | 7390 | 287 |
| 224 | 20240418 | 150100 | 2016746390 | 7420 | 7410 | 7420 | 7410 | 1793 |
| 225 | 20240418 | 150000 | 2003450440 | 7410 | 7390 | 7410 | 7390 | 2749 |
| 226 | 20240418 | 145900 | 1983121620 | 7390 | 7360 | 7390 | 7360 | 1043 |
| 227 | 20240418 | 145800 | 1975441900 | 7370 | 7370 | 7370 | 7360 | 3025 |
| 228 | 20240418 | 145700 | 1953175350 | 7370 | 7390 | 7390 | 7370 | 908 |
| 229 | 20240418 | 145600 | 1946483370 | 7370 | 7360 | 7370 | 7360 | 1355 |
| 230 | 20240418 | 145500 | 1936509450 | 7360 | 7380 | 7380 | 7360 | 4287 |
| 231 | 20240418 | 145400 | 1904912550 | 7380 | 7370 | 7390 | 7370 | 1511 |
| 232 | 20240418 | 145300 | 1893771870 | 7370 | 7390 | 7390 | 7370 | 4081 |
| 233 | 20240418 | 145200 | 1863680460 | 7390 | 7380 | 7390 | 7380 | 240 |
| 234 | 20240418 | 145100 | 1861907360 | 7380 | 7400 | 7400 | 7380 | 1120 |
| 235 | 20240418 | 145000 | 1853636190 | 7400 | 7390 | 7400 | 7390 | 639 |
| 236 | 20240418 | 144900 | 1848913480 | 7390 | 7400 | 7400 | 7390 | 196 |
| 237 | 20240418 | 144800 | 1847464250 | 7410 | 7410 | 7410 | 7410 | 20 |
| 238 | 20240418 | 144700 | 1847316050 | 7410 | 7400 | 7410 | 7390 | 6195 |
| 239 | 20240418 | 144600 | 1801481290 | 7400 | 7410 | 7410 | 7390 | 1523 |
| 240 | 20240418 | 144500 | 1790216460 | 7400 | 7410 | 7410 | 7400 | 948 |
| 241 | 20240418 | 144400 | 1783201130 | 7410 | 7410 | 7410 | 7410 | 6 |
| 242 | 20240418 | 144300 | 1783156670 | 7410 | 7400 | 7410 | 7400 | 844 |
| 243 | 20240418 | 144200 | 1776902880 | 7410 | 7400 | 7410 | 7400 | 1204 |
| 244 | 20240418 | 144100 | 1767982240 | 7410 | 7410 | 7410 | 7410 | 19 |
| 245 | 20240418 | 144000 | 1767841450 | 7410 | 7420 | 7420 | 7410 | 2208 |
| 246 | 20240418 | 143900 | 1751462120 | 7430 | 7430 | 7430 | 7430 | 0 |
| 247 | 20240418 | 143800 | 1751462120 | 7430 | 7410 | 7430 | 7410 | 50 |
| 248 | 20240418 | 143700 | 1751091470 | 7410 | 7410 | 7410 | 7410 | 43 |
| 249 | 20240418 | 143600 | 1750772840 | 7410 | 7410 | 7410 | 7410 | 1 |
| 250 | 20240418 | 143500 | 1750765430 | 7420 | 7420 | 7420 | 7420 | 585 |
| 251 | 20240418 | 143400 | 1746424730 | 7420 | 7420 | 7420 | 7420 | 0 |
| 252 | 20240418 | 143300 | 1746424730 | 7420 | 7420 | 7420 | 7420 | 0 |
| 253 | 20240418 | 143200 | 1746424730 | 7420 | 7420 | 7420 | 7420 | 1 |
| 254 | 20240418 | 143100 | 1746417310 | 7420 | 7420 | 7420 | 7410 | 1011 |
| 255 | 20240418 | 143000 | 1738923690 | 7420 | 7400 | 7420 | 7400 | 468 |
| 256 | 20240418 | 142900 | 1735457790 | 7390 | 7400 | 7400 | 7390 | 2047 |
| 257 | 20240418 | 142800 | 1720317710 | 7390 | 7410 | 7410 | 7390 | 3575 |
| 258 | 20240418 | 142700 | 1693866990 | 7410 | 7410 | 7410 | 7410 | 1286 |
| 259 | 20240418 | 142600 | 1684337730 | 7410 | 7410 | 7410 | 7410 | 1 |
| 260 | 20240418 | 142500 | 1684330320 | 7420 | 7420 | 7420 | 7420 | 422 |
| 261 | 20240418 | 142400 | 1681199080 | 7420 | 7430 | 7430 | 7420 | 2000 |
| 262 | 20240418 | 142300 | 1666345830 | 7440 | 7430 | 7440 | 7430 | 501 |
| 263 | 20240418 | 142200 | 1662623370 | 7440 | 7440 | 7440 | 7440 | 109 |
| 264 | 20240418 | 142100 | 1661812410 | 7440 | 7440 | 7440 | 7440 | 140 |
| 265 | 20240418 | 142000 | 1660770810 | 7440 | 7440 | 7440 | 7440 | 238 |
| 266 | 20240418 | 141900 | 1659000090 | 7450 | 7450 | 7450 | 7450 | 0 |
| 267 | 20240418 | 141800 | 1659000090 | 7450 | 7430 | 7450 | 7430 | 1178 |
| 268 | 20240418 | 141700 | 1650247530 | 7420 | 7410 | 7420 | 7410 | 918 |
| 269 | 20240418 | 141600 | 1643442970 | 7410 | 7420 | 7420 | 7410 | 2532 |
| 270 | 20240418 | 141500 | 1624663420 | 7420 | 7430 | 7430 | 7420 | 6 |
| 271 | 20240418 | 141400 | 1624618890 | 7430 | 7430 | 7430 | 7430 | 950 |
| 272 | 20240418 | 141300 | 1617560390 | 7430 | 7450 | 7450 | 7430 | 312 |
| 273 | 20240418 | 141200 | 1615241230 | 7450 | 7450 | 7450 | 7450 | 200 |
| 274 | 20240418 | 141100 | 1613751230 | 7430 | 7430 | 7430 | 7430 | 0 |
| 275 | 20240418 | 141000 | 1613751230 | 7430 | 7430 | 7430 | 7430 | 60 |
| 276 | 20240418 | 140900 | 1613305430 | 7460 | 7450 | 7460 | 7430 | 3662 |
| 277 | 20240418 | 140800 | 1586035760 | 7450 | 7460 | 7460 | 7450 | 311 |
| 278 | 20240418 | 140700 | 1583718800 | 7450 | 7440 | 7450 | 7440 | 1334 |
| 279 | 20240418 | 140600 | 1573791660 | 7430 | 7430 | 7430 | 7430 | 60 |
| 280 | 20240418 | 140500 | 1573345860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 281 | 20240418 | 140400 | 1573345860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 282 | 20240418 | 140300 | 1573345860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 283 | 20240418 | 140200 | 1573345860 | 7440 | 7430 | 7440 | 7430 | 47 |
| 284 | 20240418 | 140100 | 1572996190 | 7440 | 7430 | 7440 | 7430 | 25 |
| 285 | 20240418 | 140000 | 1572810310 | 7430 | 7430 | 7430 | 7430 | 202 |
| 286 | 20240418 | 135900 | 1571309450 | 7420 | 7430 | 7430 | 7420 | 1600 |
| 287 | 20240418 | 135800 | 1559431450 | 7420 | 7430 | 7430 | 7420 | 67 |
| 288 | 20240418 | 135700 | 1558934240 | 7430 | 7420 | 7430 | 7420 | 835 |
| 289 | 20240418 | 135600 | 1552733010 | 7420 | 7420 | 7430 | 7420 | 680 |
| 290 | 20240418 | 135500 | 1547682990 | 7420 | 7430 | 7430 | 7420 | 164 |
| 291 | 20240418 | 135400 | 1546466060 | 7420 | 7430 | 7430 | 7420 | 2776 |
| 292 | 20240418 | 135300 | 1525857280 | 7430 | 7440 | 7450 | 7430 | 1305 |
| 293 | 20240418 | 135200 | 1516149230 | 7440 | 7450 | 7460 | 7440 | 1033 |
| 294 | 20240418 | 135100 | 1508453570 | 7450 | 7450 | 7450 | 7440 | 102 |
| 295 | 20240418 | 135000 | 1507694050 | 7450 | 7450 | 7450 | 7450 | 69 |
| 296 | 20240418 | 134900 | 1507180000 | 7450 | 7450 | 7450 | 7430 | 41 |
| 297 | 20240418 | 134800 | 1506875170 | 7450 | 7450 | 7450 | 7440 | 1151 |
| 298 | 20240418 | 134700 | 1498310860 | 7450 | 7440 | 7460 | 7440 | 555 |
| 299 | 20240418 | 134600 | 1494181050 | 7460 | 7460 | 7460 | 7450 | 2265 |
| 300 | 20240418 | 134500 | 1477295650 | 7470 | 7470 | 7470 | 7470 | 26 |
| 301 | 20240418 | 134400 | 1477101430 | 7480 | 7480 | 7480 | 7480 | 0 |
| 302 | 20240418 | 134300 | 1477101430 | 7480 | 7470 | 7480 | 7470 | 466 |
| 303 | 20240418 | 134200 | 1473615890 | 7470 | 7480 | 7480 | 7470 | 1129 |
| 304 | 20240418 | 134100 | 1465182150 | 7480 | 7460 | 7490 | 7440 | 7554 |
| 305 | 20240418 | 134000 | 1408652550 | 7460 | 7460 | 7460 | 7460 | 6 |
| 306 | 20240418 | 133900 | 1408607790 | 7450 | 7460 | 7460 | 7450 | 2399 |
| 307 | 20240418 | 133800 | 1390721250 | 7460 | 7470 | 7470 | 7460 | 139 |
| 308 | 20240418 | 133700 | 1389683920 | 7480 | 7480 | 7480 | 7480 | 0 |
| 309 | 20240418 | 133600 | 1389683920 | 7480 | 7480 | 7480 | 7480 | 0 |
| 310 | 20240418 | 133500 | 1389683920 | 7480 | 7480 | 7480 | 7480 | 0 |
| 311 | 20240418 | 133400 | 1389683920 | 7480 | 7480 | 7480 | 7480 | 17 |
| 312 | 20240418 | 133300 | 1389556760 | 7480 | 7470 | 7480 | 7470 | 25 |
| 313 | 20240418 | 133200 | 1389369960 | 7480 | 7480 | 7480 | 7480 | 50 |
| 314 | 20240418 | 133100 | 1388995960 | 7480 | 7470 | 7480 | 7470 | 205 |
| 315 | 20240418 | 133000 | 1387464560 | 7480 | 7470 | 7480 | 7470 | 307 |
| 316 | 20240418 | 132900 | 1385168230 | 7480 | 7470 | 7480 | 7470 | 6 |
| 317 | 20240418 | 132800 | 1385123360 | 7480 | 7470 | 7480 | 7470 | 10 |
| 318 | 20240418 | 132700 | 1385048610 | 7470 | 7460 | 7470 | 7460 | 679 |
| 319 | 20240418 | 132600 | 1379976550 | 7470 | 7460 | 7470 | 7460 | 54 |
| 320 | 20240418 | 132500 | 1379573660 | 7460 | 7460 | 7460 | 7460 | 10 |
| 321 | 20240418 | 132400 | 1379499060 | 7460 | 7460 | 7460 | 7450 | 143 |
| 322 | 20240418 | 132300 | 1378432980 | 7470 | 7470 | 7470 | 7470 | 0 |
| 323 | 20240418 | 132200 | 1378432980 | 7470 | 7460 | 7470 | 7460 | 495 |
| 324 | 20240418 | 132100 | 1374740270 | 7460 | 7460 | 7460 | 7460 | 30 |
| 325 | 20240418 | 132000 | 1374516470 | 7460 | 7460 | 7460 | 7460 | 0 |
| 326 | 20240418 | 131900 | 1374516470 | 7460 | 7460 | 7460 | 7460 | 68 |
| 327 | 20240418 | 131800 | 1374009190 | 7460 | 7460 | 7460 | 7460 | 507 |
| 328 | 20240418 | 131700 | 1370226970 | 7460 | 7460 | 7460 | 7460 | 400 |
| 329 | 20240418 | 131600 | 1367242970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 330 | 20240418 | 131500 | 1367242970 | 7460 | 7460 | 7460 | 7460 | 43 |
| 331 | 20240418 | 131400 | 1366922190 | 7460 | 7460 | 7460 | 7460 | 670 |
| 332 | 20240418 | 131300 | 1361923990 | 7450 | 7450 | 7450 | 7450 | 112 |
| 333 | 20240418 | 131200 | 1361089590 | 7460 | 7460 | 7460 | 7460 | 1 |
| 334 | 20240418 | 131100 | 1361082130 | 7460 | 7460 | 7460 | 7460 | 0 |
| 335 | 20240418 | 131000 | 1361082130 | 7460 | 7460 | 7460 | 7460 | 70 |
| 336 | 20240418 | 130900 | 1360559930 | 7450 | 7450 | 7450 | 7450 | 0 |
| 337 | 20240418 | 130800 | 1360559930 | 7450 | 7450 | 7450 | 7450 | 169 |
| 338 | 20240418 | 130700 | 1359300880 | 7450 | 7440 | 7450 | 7440 | 390 |
| 339 | 20240418 | 130600 | 1356398580 | 7440 | 7440 | 7440 | 7440 | 390 |
| 340 | 20240418 | 130500 | 1353496980 | 7450 | 7450 | 7450 | 7450 | 20 |
| 341 | 20240418 | 130400 | 1353347980 | 7450 | 7450 | 7450 | 7450 | 0 |
| 342 | 20240418 | 130300 | 1353347980 | 7450 | 7450 | 7450 | 7450 | 100 |
| 343 | 20240418 | 130200 | 1352602980 | 7450 | 7450 | 7450 | 7450 | 26 |
| 344 | 20240418 | 130100 | 1352409280 | 7460 | 7450 | 7460 | 7450 | 1013 |
| 345 | 20240418 | 130000 | 1344862360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 346 | 20240418 | 125900 | 1344862360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 347 | 20240418 | 125800 | 1344862360 | 7450 | 7450 | 7450 | 7450 | 200 |
| 348 | 20240418 | 125700 | 1343372360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 349 | 20240418 | 125600 | 1343372360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 350 | 20240418 | 125500 | 1343372360 | 7450 | 7450 | 7450 | 7450 | 104 |
| 351 | 20240418 | 125400 | 1342597560 | 7450 | 7450 | 7450 | 7440 | 377 |
| 352 | 20240418 | 125300 | 1339791580 | 7460 | 7450 | 7460 | 7450 | 1467 |
| 353 | 20240418 | 125200 | 1328855520 | 7450 | 7450 | 7450 | 7440 | 1310 |
| 354 | 20240418 | 125100 | 1319109020 | 7440 | 7450 | 7450 | 7440 | 677 |
| 355 | 20240418 | 125000 | 1314066420 | 7440 | 7440 | 7440 | 7440 | 100 |
| 356 | 20240418 | 124900 | 1313322420 | 7440 | 7440 | 7440 | 7440 | 133 |
| 357 | 20240418 | 124800 | 1312332900 | 7440 | 7440 | 7440 | 7440 | 8 |
| 358 | 20240418 | 124700 | 1312273380 | 7430 | 7430 | 7430 | 7430 | 0 |
| 359 | 20240418 | 124600 | 1312273380 | 7430 | 7430 | 7430 | 7430 | 60 |
| 360 | 20240418 | 124500 | 1311827580 | 7450 | 7450 | 7450 | 7450 | 570 |
| 361 | 20240418 | 124400 | 1307581080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 362 | 20240418 | 124300 | 1307581080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 363 | 20240418 | 124200 | 1307581080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 364 | 20240418 | 124100 | 1307581080 | 7450 | 7450 | 7450 | 7450 | 1 |
| 365 | 20240418 | 124000 | 1307573630 | 7450 | 7450 | 7450 | 7450 | 0 |
| 366 | 20240418 | 123900 | 1307573630 | 7450 | 7450 | 7450 | 7450 | 0 |
| 367 | 20240418 | 123800 | 1307573630 | 7450 | 7450 | 7450 | 7450 | 100 |
| 368 | 20240418 | 123700 | 1306828630 | 7450 | 7450 | 7450 | 7450 | 5 |
| 369 | 20240418 | 123600 | 1306791380 | 7430 | 7430 | 7430 | 7430 | 108 |
| 370 | 20240418 | 123500 | 1305988940 | 7430 | 7430 | 7430 | 7430 | 26 |
| 371 | 20240418 | 123400 | 1305795760 | 7450 | 7450 | 7450 | 7450 | 167 |
| 372 | 20240418 | 123300 | 1304551610 | 7450 | 7430 | 7450 | 7420 | 1744 |
| 373 | 20240418 | 123200 | 1291601990 | 7420 | 7430 | 7430 | 7420 | 179 |
| 374 | 20240418 | 123100 | 1290272580 | 7430 | 7420 | 7430 | 7420 | 47 |
| 375 | 20240418 | 123000 | 1289923740 | 7430 | 7420 | 7430 | 7410 | 305 |
| 376 | 20240418 | 122900 | 1287663230 | 7430 | 7420 | 7430 | 7420 | 96 |
| 377 | 20240418 | 122800 | 1286950860 | 7420 | 7420 | 7420 | 7420 | 424 |
| 378 | 20240418 | 122700 | 1283804780 | 7430 | 7420 | 7430 | 7420 | 305 |
| 379 | 20240418 | 122600 | 1281541630 | 7430 | 7430 | 7430 | 7430 | 486 |
| 380 | 20240418 | 122500 | 1277930650 | 7440 | 7440 | 7440 | 7440 | 96 |
| 381 | 20240418 | 122400 | 1277216410 | 7450 | 7450 | 7450 | 7450 | 10 |
| 382 | 20240418 | 122300 | 1277141910 | 7450 | 7450 | 7450 | 7450 | 0 |
| 383 | 20240418 | 122200 | 1277141910 | 7450 | 7460 | 7460 | 7440 | 265 |
| 384 | 20240418 | 122100 | 1275170180 | 7460 | 7440 | 7460 | 7440 | 105 |
| 385 | 20240418 | 122000 | 1274388880 | 7440 | 7440 | 7440 | 7440 | 517 |
| 386 | 20240418 | 121900 | 1270542400 | 7450 | 7450 | 7450 | 7450 | 97 |
| 387 | 20240418 | 121800 | 1269819750 | 7450 | 7430 | 7450 | 7430 | 265 |
| 388 | 20240418 | 121700 | 1267845520 | 7450 | 7430 | 7450 | 7430 | 10 |
| 389 | 20240418 | 121600 | 1267771080 | 7450 | 7450 | 7450 | 7450 | 5 |
| 390 | 20240418 | 121500 | 1267733830 | 7430 | 7430 | 7430 | 7430 | 0 |
| 391 | 20240418 | 121400 | 1267733830 | 7430 | 7430 | 7430 | 7430 | 0 |
| 392 | 20240418 | 121300 | 1267733830 | 7430 | 7420 | 7430 | 7420 | 98 |
| 393 | 20240418 | 121200 | 1267006290 | 7430 | 7430 | 7430 | 7430 | 12 |
| 394 | 20240418 | 121100 | 1266917130 | 7420 | 7420 | 7420 | 7420 | 493 |
| 395 | 20240418 | 121000 | 1263259070 | 7420 | 7420 | 7420 | 7420 | 1 |
| 396 | 20240418 | 120900 | 1263251650 | 7420 | 7420 | 7420 | 7420 | 0 |
| 397 | 20240418 | 120800 | 1263251650 | 7420 | 7400 | 7420 | 7400 | 279 |
| 398 | 20240418 | 120700 | 1261186950 | 7420 | 7400 | 7420 | 7400 | 106 |
| 399 | 20240418 | 120600 | 1260402450 | 7430 | 7430 | 7430 | 7430 | 0 |
| 400 | 20240418 | 120500 | 1260402450 | 7430 | 7430 | 7430 | 7430 | 13 |
| 401 | 20240418 | 120400 | 1260305860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 402 | 20240418 | 120300 | 1260305860 | 7440 | 7410 | 7440 | 7410 | 1387 |
| 403 | 20240418 | 120200 | 1250028010 | 7410 | 7410 | 7410 | 7410 | 140 |
| 404 | 20240418 | 120100 | 1248990610 | 7410 | 7410 | 7410 | 7410 | 250 |
| 405 | 20240418 | 120000 | 1247138110 | 7450 | 7420 | 7450 | 7420 | 276 |
| 406 | 20240418 | 115900 | 1245090040 | 7420 | 7420 | 7420 | 7420 | 200 |
| 407 | 20240418 | 115800 | 1243606040 | 7450 | 7450 | 7450 | 7450 | 3 |
| 408 | 20240418 | 115700 | 1243583690 | 7450 | 7440 | 7450 | 7440 | 15 |
| 409 | 20240418 | 115600 | 1243472040 | 7450 | 7410 | 7450 | 7400 | 488 |
| 410 | 20240418 | 115500 | 1239858340 | 7430 | 7420 | 7430 | 7420 | 2006 |
| 411 | 20240418 | 115400 | 1224953770 | 7430 | 7420 | 7440 | 7390 | 3115 |
| 412 | 20240418 | 115300 | 1201885750 | 7440 | 7440 | 7440 | 7440 | 2 |
| 413 | 20240418 | 115200 | 1201870870 | 7440 | 7440 | 7440 | 7440 | 6 |
| 414 | 20240418 | 115100 | 1201826230 | 7420 | 7420 | 7420 | 7420 | 0 |
| 415 | 20240418 | 115000 | 1201826230 | 7420 | 7420 | 7420 | 7420 | 0 |
| 416 | 20240418 | 114900 | 1201826230 | 7420 | 7450 | 7450 | 7420 | 444 |
| 417 | 20240418 | 114800 | 1198527390 | 7450 | 7450 | 7450 | 7450 | 10 |
| 418 | 20240418 | 114700 | 1198452890 | 7430 | 7430 | 7430 | 7430 | 1001 |
| 419 | 20240418 | 114600 | 1191015460 | 7430 | 7440 | 7450 | 7430 | 2316 |
| 420 | 20240418 | 114500 | 1173783680 | 7430 | 7430 | 7430 | 7430 | 0 |
| 421 | 20240418 | 114400 | 1173783680 | 7430 | 7440 | 7440 | 7430 | 63 |
| 422 | 20240418 | 114300 | 1173315540 | 7440 | 7440 | 7440 | 7440 | 10 |
| 423 | 20240418 | 114200 | 1173241140 | 7440 | 7440 | 7440 | 7430 | 1290 |
| 424 | 20240418 | 114100 | 1163643640 | 7450 | 7450 | 7450 | 7450 | 5 |
| 425 | 20240418 | 114000 | 1163606390 | 7430 | 7430 | 7430 | 7430 | 5 |
| 426 | 20240418 | 113900 | 1163569240 | 7430 | 7430 | 7430 | 7430 | 51 |
| 427 | 20240418 | 113800 | 1163190310 | 7430 | 7430 | 7430 | 7430 | 48 |
| 428 | 20240418 | 113700 | 1162833670 | 7450 | 7450 | 7450 | 7450 | 6 |
| 429 | 20240418 | 113600 | 1162788970 | 7450 | 7450 | 7450 | 7450 | 12 |
| 430 | 20240418 | 113500 | 1162699570 | 7450 | 7450 | 7450 | 7450 | 0 |
| 431 | 20240418 | 113400 | 1162699570 | 7450 | 7450 | 7450 | 7450 | 130 |
| 432 | 20240418 | 113300 | 1161731070 | 7450 | 7450 | 7450 | 7450 | 40 |
| 433 | 20240418 | 113200 | 1161433070 | 7450 | 7450 | 7450 | 7450 | 0 |
| 434 | 20240418 | 113100 | 1161433070 | 7450 | 7450 | 7450 | 7450 | 24 |
| 435 | 20240418 | 113000 | 1161254270 | 7450 | 7450 | 7450 | 7450 | 0 |
| 436 | 20240418 | 112900 | 1161254270 | 7450 | 7450 | 7450 | 7450 | 0 |
| 437 | 20240418 | 112800 | 1161254270 | 7450 | 7450 | 7450 | 7450 | 5 |
| 438 | 20240418 | 112700 | 1161217020 | 7420 | 7460 | 7460 | 7420 | 106 |
| 439 | 20240418 | 112600 | 1160430270 | 7410 | 7460 | 7460 | 7410 | 530 |
| 440 | 20240418 | 112500 | 1156500690 | 7460 | 7420 | 7460 | 7420 | 6284 |
| 441 | 20240418 | 112400 | 1109873210 | 7460 | 7450 | 7460 | 7450 | 715 |
| 442 | 20240418 | 112300 | 1104546410 | 7460 | 7460 | 7460 | 7450 | 392 |
| 443 | 20240418 | 112200 | 1101625320 | 7450 | 7450 | 7460 | 7450 | 426 |
| 444 | 20240418 | 112100 | 1098451570 | 7450 | 7450 | 7460 | 7450 | 1598 |
| 445 | 20240418 | 112000 | 1086546410 | 7460 | 7450 | 7460 | 7440 | 179 |
| 446 | 20240418 | 111900 | 1085214260 | 7420 | 7450 | 7450 | 7420 | 1002 |
| 447 | 20240418 | 111800 | 1077750390 | 7420 | 7420 | 7420 | 7420 | 10 |
| 448 | 20240418 | 111700 | 1077676190 | 7450 | 7450 | 7450 | 7450 | 20 |
| 449 | 20240418 | 111600 | 1077527190 | 7450 | 7450 | 7450 | 7450 | 2 |
| 450 | 20240418 | 111500 | 1077512290 | 7450 | 7450 | 7450 | 7410 | 3933 |
| 451 | 20240418 | 111400 | 1048324030 | 7440 | 7440 | 7450 | 7440 | 531 |
| 452 | 20240418 | 111300 | 1044373380 | 7440 | 7450 | 7450 | 7440 | 41 |
| 453 | 20240418 | 111200 | 1044068130 | 7450 | 7460 | 7460 | 7450 | 109 |
| 454 | 20240418 | 111100 | 1043255350 | 7450 | 7440 | 7450 | 7440 | 812 |
| 455 | 20240418 | 111000 | 1037206160 | 7450 | 7460 | 7460 | 7450 | 531 |
| 456 | 20240418 | 110900 | 1033250110 | 7460 | 7460 | 7460 | 7460 | 400 |
| 457 | 20240418 | 110800 | 1030266110 | 7460 | 7450 | 7460 | 7450 | 19 |
| 458 | 20240418 | 110700 | 1030124510 | 7460 | 7450 | 7460 | 7450 | 8 |
| 459 | 20240418 | 110600 | 1030064860 | 7450 | 7450 | 7460 | 7450 | 228 |
| 460 | 20240418 | 110500 | 1028366210 | 7460 | 7450 | 7460 | 7450 | 52 |
| 461 | 20240418 | 110400 | 1027978460 | 7450 | 7450 | 7450 | 7450 | 400 |
| 462 | 20240418 | 110300 | 1024998460 | 7440 | 7460 | 7460 | 7440 | 42 |
| 463 | 20240418 | 110200 | 1024685160 | 7460 | 7460 | 7460 | 7460 | 20 |
| 464 | 20240418 | 110100 | 1024535960 | 7460 | 7460 | 7460 | 7460 | 0 |
| 465 | 20240418 | 110000 | 1024535960 | 7460 | 7460 | 7460 | 7460 | 0 |
| 466 | 20240418 | 105900 | 1024535960 | 7460 | 7420 | 7460 | 7420 | 68 |
| 467 | 20240418 | 105800 | 1024031000 | 7470 | 7470 | 7470 | 7470 | 0 |
| 468 | 20240418 | 105700 | 1024031000 | 7470 | 7450 | 7470 | 7430 | 4005 |
| 469 | 20240418 | 105600 | 994272410 | 7470 | 7450 | 7470 | 7430 | 997 |
| 470 | 20240418 | 105500 | 986844650 | 7450 | 7450 | 7450 | 7450 | 45 |
| 471 | 20240418 | 105400 | 986509400 | 7450 | 7450 | 7450 | 7450 | 78 |
| 472 | 20240418 | 105300 | 985928300 | 7450 | 7450 | 7450 | 7450 | 11 |
| 473 | 20240418 | 105200 | 985846350 | 7450 | 7470 | 7470 | 7440 | 1778 |
| 474 | 20240418 | 105100 | 972616870 | 7470 | 7470 | 7470 | 7470 | 41 |
| 475 | 20240418 | 105000 | 972310600 | 7480 | 7480 | 7480 | 7480 | 1 |
| 476 | 20240418 | 104900 | 972303120 | 7450 | 7450 | 7450 | 7450 | 207 |
| 477 | 20240418 | 104800 | 970760970 | 7480 | 7440 | 7480 | 7440 | 14 |
| 478 | 20240418 | 104700 | 970656770 | 7440 | 7470 | 7480 | 7440 | 406 |
| 479 | 20240418 | 104600 | 967632030 | 7450 | 7450 | 7450 | 7450 | 133 |
| 480 | 20240418 | 104500 | 966641180 | 7450 | 7450 | 7450 | 7450 | 29 |
| 481 | 20240418 | 104400 | 966425130 | 7480 | 7480 | 7480 | 7450 | 401 |
| 482 | 20240418 | 104300 | 963433650 | 7480 | 7490 | 7490 | 7440 | 625 |
| 483 | 20240418 | 104200 | 958778800 | 7450 | 7460 | 7490 | 7450 | 2957 |
| 484 | 20240418 | 104100 | 936712810 | 7460 | 7490 | 7490 | 7460 | 43 |
| 485 | 20240418 | 104000 | 936391700 | 7460 | 7470 | 7490 | 7460 | 1773 |
| 486 | 20240418 | 103900 | 923158390 | 7490 | 7490 | 7490 | 7490 | 3 |
| 487 | 20240418 | 103800 | 923135920 | 7480 | 7480 | 7480 | 7480 | 0 |
| 488 | 20240418 | 103700 | 923135920 | 7480 | 7470 | 7500 | 7460 | 462 |
| 489 | 20240418 | 103600 | 919684770 | 7500 | 7490 | 7500 | 7470 | 162 |
| 490 | 20240418 | 103500 | 918472170 | 7490 | 7500 | 7500 | 7470 | 113 |
| 491 | 20240418 | 103400 | 917627210 | 7500 | 7500 | 7500 | 7470 | 740 |
| 492 | 20240418 | 103300 | 912083270 | 7500 | 7500 | 7500 | 7500 | 1 |
| 493 | 20240418 | 103200 | 912075770 | 7490 | 7490 | 7490 | 7490 | 446 |
| 494 | 20240418 | 103100 | 908735230 | 7490 | 7490 | 7490 | 7480 | 334 |
| 495 | 20240418 | 103000 | 906233660 | 7500 | 7470 | 7500 | 7470 | 2 |
| 496 | 20240418 | 102900 | 906218690 | 7500 | 7490 | 7500 | 7490 | 1792 |
| 497 | 20240418 | 102800 | 892794350 | 7490 | 7490 | 7500 | 7490 | 179 |
| 498 | 20240418 | 102700 | 891453010 | 7500 | 7500 | 7500 | 7500 | 2 |
| 499 | 20240418 | 102600 | 891438010 | 7510 | 7480 | 7510 | 7480 | 5251 |
| 500 | 20240418 | 102500 | 852079590 | 7480 | 7480 | 7480 | 7480 | 154 |
| 501 | 20240418 | 102400 | 850927670 | 7480 | 7480 | 7480 | 7450 | 54 |
| 502 | 20240418 | 102300 | 850523870 | 7480 | 7470 | 7480 | 7430 | 2180 |
| 503 | 20240418 | 102200 | 834239280 | 7470 | 7450 | 7480 | 7450 | 168 |
| 504 | 20240418 | 102100 | 832987210 | 7450 | 7450 | 7490 | 7450 | 1678 |
| 505 | 20240418 | 102000 | 820466560 | 7450 | 7440 | 7450 | 7430 | 2876 |
| 506 | 20240418 | 101900 | 799060000 | 7440 | 7450 | 7450 | 7430 | 1003 |
| 507 | 20240418 | 101800 | 791606510 | 7450 | 7430 | 7450 | 7430 | 290 |
| 508 | 20240418 | 101700 | 789446030 | 7450 | 7430 | 7450 | 7420 | 886 |
| 509 | 20240418 | 101600 | 782862720 | 7450 | 7450 | 7470 | 7440 | 254 |
| 510 | 20240418 | 101500 | 780972250 | 7470 | 7440 | 7470 | 7440 | 784 |
| 511 | 20240418 | 101400 | 775131220 | 7450 | 7450 | 7450 | 7450 | 953 |
| 512 | 20240418 | 101300 | 768031370 | 7450 | 7450 | 7450 | 7450 | 50 |
| 513 | 20240418 | 101200 | 767658870 | 7450 | 7450 | 7450 | 7450 | 210 |
| 514 | 20240418 | 101100 | 766094370 | 7450 | 7440 | 7450 | 7440 | 1095 |
| 515 | 20240418 | 101000 | 757938440 | 7440 | 7410 | 7440 | 7410 | 1070 |
| 516 | 20240418 | 100900 | 750005930 | 7440 | 7440 | 7440 | 7410 | 210 |
| 517 | 20240418 | 100800 | 748443670 | 7440 | 7420 | 7440 | 7420 | 2319 |
| 518 | 20240418 | 100700 | 731235030 | 7410 | 7410 | 7410 | 7400 | 2911 |
| 519 | 20240418 | 100600 | 709683430 | 7410 | 7410 | 7420 | 7410 | 355 |
| 520 | 20240418 | 100500 | 707051880 | 7410 | 7410 | 7410 | 7410 | 964 |
| 521 | 20240418 | 100400 | 699908640 | 7400 | 7400 | 7410 | 7400 | 1315 |
| 522 | 20240418 | 100300 | 690177590 | 7410 | 7400 | 7410 | 7400 | 1015 |
| 523 | 20240418 | 100200 | 682666490 | 7410 | 7400 | 7410 | 7400 | 564 |
| 524 | 20240418 | 100100 | 678492160 | 7390 | 7400 | 7400 | 7390 | 3322 |
| 525 | 20240418 | 100000 | 653932560 | 7400 | 7420 | 7420 | 7400 | 4491 |
| 526 | 20240418 | 095900 | 620670890 | 7420 | 7430 | 7430 | 7420 | 230 |
| 527 | 20240418 | 095800 | 618962140 | 7430 | 7430 | 7430 | 7430 | 15 |
| 528 | 20240418 | 095700 | 618850690 | 7420 | 7430 | 7430 | 7420 | 1029 |
| 529 | 20240418 | 095600 | 611205950 | 7450 | 7440 | 7450 | 7440 | 314 |
| 530 | 20240418 | 095500 | 608869740 | 7450 | 7450 | 7450 | 7450 | 100 |
| 531 | 20240418 | 095400 | 608124740 | 7450 | 7450 | 7460 | 7450 | 2726 |
| 532 | 20240418 | 095300 | 587815990 | 7450 | 7440 | 7450 | 7430 | 216 |
| 533 | 20240418 | 095200 | 586209520 | 7440 | 7440 | 7450 | 7430 | 490 |
| 534 | 20240418 | 095100 | 582563820 | 7440 | 7440 | 7440 | 7430 | 399 |
| 535 | 20240418 | 095000 | 579599090 | 7430 | 7440 | 7440 | 7430 | 61 |
| 536 | 20240418 | 094900 | 579145680 | 7440 | 7440 | 7440 | 7440 | 0 |
| 537 | 20240418 | 094800 | 579145680 | 7440 | 7420 | 7440 | 7420 | 315 |
| 538 | 20240418 | 094700 | 576808080 | 7420 | 7420 | 7420 | 7420 | 650 |
| 539 | 20240418 | 094600 | 571985080 | 7440 | 7440 | 7440 | 7440 | 6 |
| 540 | 20240418 | 094500 | 571940440 | 7440 | 7430 | 7440 | 7430 | 11 |
| 541 | 20240418 | 094400 | 571858700 | 7450 | 7430 | 7450 | 7400 | 388 |
| 542 | 20240418 | 094300 | 568981760 | 7430 | 7420 | 7430 | 7390 | 2073 |
| 543 | 20240418 | 094200 | 553636220 | 7420 | 7430 | 7430 | 7410 | 361 |
| 544 | 20240418 | 094100 | 550958000 | 7430 | 7430 | 7430 | 7420 | 1081 |
| 545 | 20240418 | 094000 | 542930930 | 7440 | 7450 | 7450 | 7410 | 483 |
| 546 | 20240418 | 093900 | 539344110 | 7450 | 7430 | 7450 | 7420 | 556 |
| 547 | 20240418 | 093800 | 535208060 | 7430 | 7430 | 7440 | 7430 | 17 |
| 548 | 20240418 | 093700 | 535081720 | 7440 | 7430 | 7450 | 7430 | 3030 |
| 549 | 20240418 | 093600 | 512539160 | 7450 | 7440 | 7450 | 7440 | 9 |
| 550 | 20240418 | 093500 | 512472120 | 7450 | 7400 | 7470 | 7390 | 1037 |
| 551 | 20240418 | 093400 | 504785320 | 7400 | 7390 | 7420 | 7380 | 2081 |
| 552 | 20240418 | 093300 | 489404460 | 7390 | 7370 | 7390 | 7370 | 3016 |
| 553 | 20240418 | 093200 | 467157070 | 7370 | 7370 | 7370 | 7360 | 1880 |
| 554 | 20240418 | 093100 | 453310240 | 7380 | 7370 | 7380 | 7370 | 501 |
| 555 | 20240418 | 093000 | 449615820 | 7380 | 7390 | 7390 | 7380 | 14 |
| 556 | 20240418 | 092900 | 449512440 | 7390 | 7390 | 7390 | 7360 | 382 |
| 557 | 20240418 | 092800 | 446695270 | 7390 | 7370 | 7400 | 7350 | 1165 |
| 558 | 20240418 | 092700 | 438114490 | 7400 | 7390 | 7400 | 7370 | 1424 |
| 559 | 20240418 | 092600 | 427591810 | 7400 | 7390 | 7400 | 7390 | 261 |
| 560 | 20240418 | 092500 | 425662930 | 7370 | 7390 | 7390 | 7350 | 213 |
| 561 | 20240418 | 092400 | 424093260 | 7360 | 7360 | 7360 | 7350 | 885 |
| 562 | 20240418 | 092300 | 417580810 | 7350 | 7360 | 7360 | 7340 | 214 |
| 563 | 20240418 | 092200 | 416008300 | 7350 | 7360 | 7360 | 7350 | 649 |
| 564 | 20240418 | 092100 | 411237750 | 7350 | 7350 | 7360 | 7350 | 1059 |
| 565 | 20240418 | 092000 | 403453300 | 7360 | 7360 | 7370 | 7350 | 1893 |
| 566 | 20240418 | 091900 | 389530820 | 7370 | 7350 | 7370 | 7340 | 1044 |
| 567 | 20240418 | 091800 | 381858080 | 7370 | 7370 | 7390 | 7360 | 603 |
| 568 | 20240418 | 091700 | 377419520 | 7400 | 7360 | 7400 | 7360 | 1888 |
| 569 | 20240418 | 091600 | 363498680 | 7360 | 7380 | 7400 | 7350 | 4546 |
| 570 | 20240418 | 091500 | 330022740 | 7370 | 7390 | 7410 | 7370 | 1952 |
| 571 | 20240418 | 091400 | 315607410 | 7410 | 7400 | 7430 | 7390 | 1743 |
| 572 | 20240418 | 091300 | 302708760 | 7410 | 7400 | 7410 | 7400 | 38 |
| 573 | 20240418 | 091200 | 302427410 | 7430 | 7420 | 7430 | 7400 | 513 |
| 574 | 20240418 | 091100 | 298622380 | 7420 | 7440 | 7440 | 7390 | 413 |
| 575 | 20240418 | 091000 | 295566850 | 7410 | 7410 | 7470 | 7410 | 1977 |
| 576 | 20240418 | 090900 | 280885690 | 7420 | 7420 | 7420 | 7390 | 109 |
| 577 | 20240418 | 090800 | 280078170 | 7380 | 7390 | 7420 | 7380 | 3595 |
| 578 | 20240418 | 090700 | 253472890 | 7390 | 7360 | 7390 | 7350 | 2460 |
| 579 | 20240418 | 090600 | 235359940 | 7360 | 7380 | 7380 | 7350 | 3055 |
| 580 | 20240418 | 090500 | 212872970 | 7380 | 7400 | 7400 | 7380 | 1499 |
| 581 | 20240418 | 090400 | 201799270 | 7390 | 7410 | 7410 | 7380 | 4078 |
| 582 | 20240418 | 090300 | 171640970 | 7410 | 7410 | 7470 | 7400 | 978 |
| 583 | 20240418 | 090200 | 164380270 | 7370 | 7410 | 7410 | 7370 | 1731 |
| 584 | 20240418 | 090100 | 151582720 | 7400 | 7430 | 7430 | 7400 | 1623 |
| 585 | 20240418 | 090000 | 139556380 | 7430 | 7360 | 7430 | 7360 | 17585 |