31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 3 | 20240418 | 192300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240418 | 192200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240418 | 192100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240418 | 192000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240418 | 191900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240418 | 191800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240418 | 191700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240418 | 191600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240418 | 191500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240418 | 191400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240418 | 191300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240418 | 191200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240418 | 191100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240418 | 191000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240418 | 190900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240418 | 190800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240418 | 190700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240418 | 190600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240418 | 190500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240418 | 190400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240418 | 190300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240418 | 190200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240418 | 190100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240418 | 190000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240418 | 185900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240418 | 185800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240418 | 185700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240418 | 185600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240418 | 185500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240418 | 185400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 33 | 20240418 | 185300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240418 | 185200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240418 | 185100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240418 | 185000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240418 | 184900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240418 | 184800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240418 | 184700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240418 | 184600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240418 | 184500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240418 | 184400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240418 | 184300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240418 | 184200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240418 | 184100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240418 | 184000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240418 | 183900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240418 | 183800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240418 | 183700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240418 | 183600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240418 | 183500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240418 | 183400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240418 | 183300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240418 | 183200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240418 | 183100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240418 | 183000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240418 | 182900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240418 | 182800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240418 | 182700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240418 | 182600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240418 | 182500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240418 | 182400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 63 | 20240418 | 182300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240418 | 182200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240418 | 182100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240418 | 182000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240418 | 181900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240418 | 181800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240418 | 181700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240418 | 181600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240418 | 181500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240418 | 181400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240418 | 181300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240418 | 181200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240418 | 181100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240418 | 181000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240418 | 180900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240418 | 180800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240418 | 180700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240418 | 180600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240418 | 180500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240418 | 180400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240418 | 180300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240418 | 180200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240418 | 180100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240418 | 180000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240418 | 175900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240418 | 175800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240418 | 175700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240418 | 175600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240418 | 175500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240418 | 175400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 93 | 20240418 | 175300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240418 | 175200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240418 | 175100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240418 | 175000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240418 | 174900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240418 | 174800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240418 | 174700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240418 | 174600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240418 | 174500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240418 | 174400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240418 | 174300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240418 | 174200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240418 | 174100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240418 | 174000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240418 | 173900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240418 | 173800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240418 | 173700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240418 | 173600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240418 | 173500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240418 | 173400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240418 | 173300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240418 | 173200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240418 | 173100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240418 | 173000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240418 | 172900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240418 | 172800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240418 | 172700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240418 | 172600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240418 | 172500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240418 | 172400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 123 | 20240418 | 172300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240418 | 172200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240418 | 172100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240418 | 172000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240418 | 171900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240418 | 171800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240418 | 171700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240418 | 171600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240418 | 171500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240418 | 171400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240418 | 171300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240418 | 171200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240418 | 171100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240418 | 171000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240418 | 170900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240418 | 170800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240418 | 170700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240418 | 170600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240418 | 170500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240418 | 170400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240418 | 170300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240418 | 170200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240418 | 170100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240418 | 170000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240418 | 165900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240418 | 165800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240418 | 165700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240418 | 165600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240418 | 165500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240418 | 165400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 153 | 20240418 | 165300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240418 | 165200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240418 | 165100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240418 | 165000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240418 | 164900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240418 | 164800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240418 | 164700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240418 | 164600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240418 | 164500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240418 | 164400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240418 | 164300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240418 | 164200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240418 | 164100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240418 | 164000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240418 | 163900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240418 | 163800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240418 | 163700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240418 | 163600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240418 | 163500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240418 | 163400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240418 | 163300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240418 | 163200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240418 | 163100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240418 | 163000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240418 | 162900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240418 | 162800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240418 | 162700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240418 | 162600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240418 | 162500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240418 | 162400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 183 | 20240418 | 162300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240418 | 162200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240418 | 162100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240418 | 162000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240418 | 161900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240418 | 161800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240418 | 161700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240418 | 161600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240418 | 161500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240418 | 161400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20240418 | 161300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240418 | 161200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240418 | 161100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240418 | 161000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240418 | 160900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240418 | 160800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240418 | 160700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240418 | 160600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240418 | 160500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240418 | 160400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240418 | 160300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20240418 | 160200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20240418 | 160100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20240418 | 160000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20240418 | 155900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20240418 | 155800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20240418 | 155700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20240418 | 155600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20240418 | 155500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20240418 | 155400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 213 | 20240418 | 155300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20240418 | 155200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20240418 | 155100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20240418 | 155000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20240418 | 154900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20240418 | 154800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20240418 | 154700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20240418 | 154600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20240418 | 154500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20240418 | 154400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20240418 | 154300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20240418 | 154200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20240418 | 154100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20240418 | 154000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20240418 | 153900 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20240418 | 153800 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20240418 | 153700 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20240418 | 153600 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20240418 | 153500 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20240418 | 153400 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20240418 | 153300 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20240418 | 153200 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20240418 | 153100 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20240418 | 153000 | 3243120050 | 3465 | 3465 | 3465 | 3465 | 23268 |
| 237 | 20240418 | 152900 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20240418 | 152800 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20240418 | 152700 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20240418 | 152600 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20240418 | 152500 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20240418 | 152400 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 243 | 20240418 | 152300 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20240418 | 152200 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20240418 | 152100 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20240418 | 152000 | 3162496430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20240418 | 151900 | 3162496430 | 3455 | 3460 | 3465 | 3455 | 3798 |
| 248 | 20240418 | 151800 | 3149363250 | 3460 | 3465 | 3465 | 3460 | 7695 |
| 249 | 20240418 | 151700 | 3122730075 | 3465 | 3470 | 3470 | 3460 | 3119 |
| 250 | 20240418 | 151600 | 3111930340 | 3460 | 3465 | 3470 | 3460 | 1671 |
| 251 | 20240418 | 151500 | 3106142820 | 3460 | 3470 | 3470 | 3460 | 4111 |
| 252 | 20240418 | 151400 | 3091899335 | 3465 | 3465 | 3470 | 3465 | 1317 |
| 253 | 20240418 | 151300 | 3087335925 | 3460 | 3470 | 3470 | 3460 | 2051 |
| 254 | 20240418 | 151200 | 3080230320 | 3470 | 3465 | 3470 | 3465 | 3029 |
| 255 | 20240418 | 151100 | 3069734815 | 3470 | 3470 | 3470 | 3465 | 1410 |
| 256 | 20240418 | 151000 | 3064848220 | 3470 | 3470 | 3470 | 3465 | 2879 |
| 257 | 20240418 | 150900 | 3054869675 | 3470 | 3470 | 3470 | 3470 | 1009 |
| 258 | 20240418 | 150800 | 3051368445 | 3465 | 3470 | 3470 | 3465 | 994 |
| 259 | 20240418 | 150700 | 3047919775 | 3470 | 3470 | 3470 | 3470 | 862 |
| 260 | 20240418 | 150600 | 3044928635 | 3470 | 3470 | 3470 | 3465 | 740 |
| 261 | 20240418 | 150500 | 3042361335 | 3470 | 3470 | 3475 | 3470 | 1272 |
| 262 | 20240418 | 150400 | 3037947485 | 3470 | 3475 | 3475 | 3470 | 27 |
| 263 | 20240418 | 150300 | 3037853785 | 3470 | 3470 | 3470 | 3470 | 309 |
| 264 | 20240418 | 150200 | 3036781555 | 3475 | 3475 | 3480 | 3475 | 2202 |
| 265 | 20240418 | 150100 | 3029129600 | 3485 | 3480 | 3485 | 3475 | 449 |
| 266 | 20240418 | 150000 | 3027567575 | 3485 | 3480 | 3485 | 3475 | 7834 |
| 267 | 20240418 | 145900 | 3000303255 | 3475 | 3465 | 3475 | 3465 | 7945 |
| 268 | 20240418 | 145800 | 2972745665 | 3465 | 3470 | 3470 | 3465 | 439 |
| 269 | 20240418 | 145700 | 2971224460 | 3470 | 3470 | 3470 | 3470 | 129 |
| 270 | 20240418 | 145600 | 2970776830 | 3470 | 3470 | 3470 | 3470 | 4 |
| 271 | 20240418 | 145500 | 2970762950 | 3465 | 3470 | 3470 | 3465 | 558 |
| 272 | 20240418 | 145400 | 2968827805 | 3470 | 3470 | 3470 | 3465 | 788 |
| 273 | 20240418 | 145300 | 2966093940 | 3465 | 3470 | 3470 | 3465 | 71 |
| 274 | 20240418 | 145200 | 2965847820 | 3470 | 3470 | 3470 | 3465 | 993 |
| 275 | 20240418 | 145100 | 2962402610 | 3475 | 3470 | 3475 | 3470 | 152 |
| 276 | 20240418 | 145000 | 2961875160 | 3470 | 3470 | 3470 | 3470 | 246 |
| 277 | 20240418 | 144900 | 2961021540 | 3475 | 3475 | 3475 | 3475 | 1 |
| 278 | 20240418 | 144800 | 2961018065 | 3475 | 3475 | 3475 | 3475 | 481 |
| 279 | 20240418 | 144700 | 2959346590 | 3475 | 3475 | 3475 | 3475 | 407 |
| 280 | 20240418 | 144600 | 2957932265 | 3470 | 3475 | 3475 | 3470 | 686 |
| 281 | 20240418 | 144500 | 2955548435 | 3475 | 3470 | 3475 | 3470 | 2299 |
| 282 | 20240418 | 144400 | 2947569710 | 3465 | 3465 | 3465 | 3465 | 60 |
| 283 | 20240418 | 144300 | 2947361810 | 3470 | 3470 | 3470 | 3470 | 30 |
| 284 | 20240418 | 144200 | 2947257710 | 3470 | 3465 | 3470 | 3465 | 316 |
| 285 | 20240418 | 144100 | 2946162765 | 3465 | 3465 | 3470 | 3465 | 675 |
| 286 | 20240418 | 144000 | 2943823885 | 3465 | 3465 | 3465 | 3465 | 3 |
| 287 | 20240418 | 143900 | 2943813490 | 3460 | 3460 | 3460 | 3460 | 220 |
| 288 | 20240418 | 143800 | 2943052290 | 3470 | 3460 | 3470 | 3460 | 281 |
| 289 | 20240418 | 143700 | 2942079065 | 3465 | 3460 | 3470 | 3460 | 16 |
| 290 | 20240418 | 143600 | 2942023640 | 3460 | 3460 | 3470 | 3460 | 720 |
| 291 | 20240418 | 143500 | 2939531275 | 3465 | 3465 | 3465 | 3465 | 23 |
| 292 | 20240418 | 143400 | 2939451580 | 3470 | 3470 | 3470 | 3460 | 701 |
| 293 | 20240418 | 143300 | 2937022510 | 3470 | 3465 | 3470 | 3465 | 171 |
| 294 | 20240418 | 143200 | 2936429940 | 3465 | 3470 | 3475 | 3460 | 1850 |
| 295 | 20240418 | 143100 | 2930025395 | 3465 | 3475 | 3475 | 3465 | 2540 |
| 296 | 20240418 | 143000 | 2921222425 | 3475 | 3480 | 3480 | 3475 | 6 |
| 297 | 20240418 | 142900 | 2921201570 | 3470 | 3480 | 3480 | 3470 | 506 |
| 298 | 20240418 | 142800 | 2919443555 | 3480 | 3470 | 3480 | 3470 | 362 |
| 299 | 20240418 | 142700 | 2918187265 | 3470 | 3470 | 3470 | 3470 | 3130 |
| 300 | 20240418 | 142600 | 2907326165 | 3470 | 3470 | 3475 | 3465 | 11387 |
| 301 | 20240418 | 142500 | 2867771645 | 3470 | 3475 | 3475 | 3470 | 730 |
| 302 | 20240418 | 142400 | 2865238290 | 3475 | 3475 | 3475 | 3475 | 2 |
| 303 | 20240418 | 142300 | 2865231340 | 3470 | 3470 | 3470 | 3470 | 202 |
| 304 | 20240418 | 142200 | 2864530400 | 3470 | 3470 | 3470 | 3470 | 323 |
| 305 | 20240418 | 142100 | 2863409590 | 3475 | 3475 | 3475 | 3475 | 530 |
| 306 | 20240418 | 142000 | 2861567840 | 3480 | 3475 | 3480 | 3475 | 570 |
| 307 | 20240418 | 141900 | 2859587085 | 3475 | 3475 | 3475 | 3475 | 2183 |
| 308 | 20240418 | 141800 | 2852001160 | 3480 | 3480 | 3480 | 3480 | 1143 |
| 309 | 20240418 | 141700 | 2848023520 | 3480 | 3470 | 3480 | 3470 | 7930 |
| 310 | 20240418 | 141600 | 2820474245 | 3475 | 3470 | 3475 | 3470 | 1003 |
| 311 | 20240418 | 141500 | 2816988835 | 3475 | 3475 | 3475 | 3475 | 12 |
| 312 | 20240418 | 141400 | 2816947135 | 3470 | 3470 | 3470 | 3470 | 5 |
| 313 | 20240418 | 141300 | 2816929785 | 3475 | 3475 | 3475 | 3475 | 1 |
| 314 | 20240418 | 141200 | 2816926310 | 3475 | 3475 | 3475 | 3470 | 548 |
| 315 | 20240418 | 141100 | 2815022495 | 3475 | 3475 | 3475 | 3475 | 40 |
| 316 | 20240418 | 141000 | 2814883495 | 3470 | 3470 | 3470 | 3470 | 17 |
| 317 | 20240418 | 140900 | 2814824505 | 3470 | 3470 | 3470 | 3470 | 2500 |
| 318 | 20240418 | 140800 | 2806149505 | 3470 | 3470 | 3470 | 3470 | 4005 |
| 319 | 20240418 | 140700 | 2792252155 | 3470 | 3470 | 3470 | 3470 | 83 |
| 320 | 20240418 | 140600 | 2791964145 | 3470 | 3475 | 3475 | 3470 | 4010 |
| 321 | 20240418 | 140500 | 2778047925 | 3475 | 3475 | 3480 | 3475 | 7 |
| 322 | 20240418 | 140400 | 2778023595 | 3475 | 3475 | 3475 | 3475 | 160 |
| 323 | 20240418 | 140300 | 2777467595 | 3475 | 3475 | 3485 | 3475 | 1078 |
| 324 | 20240418 | 140200 | 2773720795 | 3485 | 3470 | 3485 | 3470 | 21 |
| 325 | 20240418 | 140100 | 2773647850 | 3470 | 3475 | 3475 | 3470 | 101 |
| 326 | 20240418 | 140000 | 2773297375 | 3475 | 3475 | 3475 | 3475 | 400 |
| 327 | 20240418 | 135900 | 2771907375 | 3475 | 3475 | 3485 | 3475 | 2609 |
| 328 | 20240418 | 135800 | 2762837910 | 3480 | 3480 | 3480 | 3480 | 200 |
| 329 | 20240418 | 135700 | 2762141910 | 3485 | 3480 | 3485 | 3480 | 1000 |
| 330 | 20240418 | 135600 | 2758660025 | 3480 | 3480 | 3480 | 3480 | 2523 |
| 331 | 20240418 | 135500 | 2749879985 | 3485 | 3480 | 3485 | 3480 | 478 |
| 332 | 20240418 | 135400 | 2748216540 | 3480 | 3480 | 3480 | 3480 | 0 |
| 333 | 20240418 | 135300 | 2748216540 | 3480 | 3480 | 3480 | 3480 | 11 |
| 334 | 20240418 | 135200 | 2748178260 | 3480 | 3485 | 3485 | 3480 | 543 |
| 335 | 20240418 | 135100 | 2746288405 | 3485 | 3485 | 3485 | 3485 | 1512 |
| 336 | 20240418 | 135000 | 2741019085 | 3480 | 3485 | 3485 | 3480 | 497 |
| 337 | 20240418 | 134900 | 2739287050 | 3485 | 3485 | 3490 | 3485 | 1527 |
| 338 | 20240418 | 134800 | 2733965450 | 3485 | 3485 | 3485 | 3485 | 224 |
| 339 | 20240418 | 134700 | 2733184810 | 3490 | 3480 | 3490 | 3480 | 2036 |
| 340 | 20240418 | 134600 | 2726090015 | 3480 | 3480 | 3480 | 3480 | 425 |
| 341 | 20240418 | 134500 | 2724611015 | 3480 | 3485 | 3485 | 3480 | 1273 |
| 342 | 20240418 | 134400 | 2720180725 | 3485 | 3480 | 3485 | 3480 | 6149 |
| 343 | 20240418 | 134300 | 2698781475 | 3480 | 3485 | 3485 | 3480 | 410 |
| 344 | 20240418 | 134200 | 2697352750 | 3485 | 3475 | 3485 | 3475 | 2155 |
| 345 | 20240418 | 134100 | 2689853545 | 3475 | 3475 | 3475 | 3475 | 1826 |
| 346 | 20240418 | 134000 | 2683508195 | 3470 | 3470 | 3470 | 3470 | 57 |
| 347 | 20240418 | 133900 | 2683310405 | 3475 | 3475 | 3475 | 3475 | 71 |
| 348 | 20240418 | 133800 | 2683063680 | 3475 | 3475 | 3475 | 3475 | 300 |
| 349 | 20240418 | 133700 | 2682021180 | 3475 | 3475 | 3475 | 3475 | 10 |
| 350 | 20240418 | 133600 | 2681986430 | 3475 | 3470 | 3475 | 3470 | 1293 |
| 351 | 20240418 | 133500 | 2677494555 | 3470 | 3470 | 3475 | 3470 | 500 |
| 352 | 20240418 | 133400 | 2675759305 | 3475 | 3470 | 3475 | 3470 | 19 |
| 353 | 20240418 | 133300 | 2675693325 | 3475 | 3465 | 3475 | 3465 | 1435 |
| 354 | 20240418 | 133200 | 2670710295 | 3470 | 3465 | 3470 | 3465 | 364 |
| 355 | 20240418 | 133100 | 2669447225 | 3465 | 3465 | 3470 | 3465 | 193 |
| 356 | 20240418 | 133000 | 2668778365 | 3475 | 3470 | 3475 | 3465 | 1347 |
| 357 | 20240418 | 132900 | 2664106005 | 3470 | 3470 | 3470 | 3470 | 1282 |
| 358 | 20240418 | 132800 | 2659657465 | 3470 | 3475 | 3475 | 3470 | 5 |
| 359 | 20240418 | 132700 | 2659640110 | 3475 | 3475 | 3475 | 3475 | 50 |
| 360 | 20240418 | 132600 | 2659466360 | 3470 | 3475 | 3475 | 3470 | 16 |
| 361 | 20240418 | 132500 | 2659410835 | 3475 | 3470 | 3475 | 3470 | 2115 |
| 362 | 20240418 | 132400 | 2652068890 | 3475 | 3470 | 3475 | 3470 | 3 |
| 363 | 20240418 | 132300 | 2652058475 | 3470 | 3475 | 3475 | 3470 | 1694 |
| 364 | 20240418 | 132200 | 2646171840 | 3475 | 3470 | 3475 | 3470 | 271 |
| 365 | 20240418 | 132100 | 2645231420 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 366 | 20240418 | 132000 | 2641761420 | 3470 | 3465 | 3470 | 3465 | 2635 |
| 367 | 20240418 | 131900 | 2632618470 | 3470 | 3470 | 3470 | 3470 | 465 |
| 368 | 20240418 | 131800 | 2631004920 | 3470 | 3470 | 3470 | 3465 | 752 |
| 369 | 20240418 | 131700 | 2628395580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 370 | 20240418 | 131600 | 2628395580 | 3470 | 3470 | 3470 | 3470 | 4 |
| 371 | 20240418 | 131500 | 2628381700 | 3465 | 3470 | 3470 | 3465 | 3066 |
| 372 | 20240418 | 131400 | 2617757735 | 3470 | 3470 | 3470 | 3470 | 5 |
| 373 | 20240418 | 131300 | 2617740385 | 3460 | 3465 | 3465 | 3460 | 532 |
| 374 | 20240418 | 131200 | 2615898120 | 3470 | 3470 | 3470 | 3470 | 37 |
| 375 | 20240418 | 131100 | 2615769730 | 3460 | 3460 | 3460 | 3460 | 900 |
| 376 | 20240418 | 131000 | 2612655730 | 3465 | 3465 | 3465 | 3465 | 3497 |
| 377 | 20240418 | 130900 | 2600538625 | 3465 | 3465 | 3465 | 3465 | 51 |
| 378 | 20240418 | 130800 | 2600361910 | 3465 | 3460 | 3465 | 3460 | 399 |
| 379 | 20240418 | 130700 | 2598981340 | 3460 | 3465 | 3465 | 3460 | 610 |
| 380 | 20240418 | 130600 | 2596870735 | 3460 | 3460 | 3465 | 3460 | 4550 |
| 381 | 20240418 | 130500 | 2581127230 | 3460 | 3455 | 3460 | 3455 | 11 |
| 382 | 20240418 | 130400 | 2581089220 | 3460 | 3460 | 3460 | 3460 | 1 |
| 383 | 20240418 | 130300 | 2581085760 | 3460 | 3460 | 3460 | 3460 | 3221 |
| 384 | 20240418 | 130200 | 2569941100 | 3465 | 3465 | 3465 | 3465 | 3 |
| 385 | 20240418 | 130100 | 2569930705 | 3465 | 3465 | 3465 | 3465 | 5 |
| 386 | 20240418 | 130000 | 2569913380 | 3465 | 3465 | 3465 | 3465 | 1 |
| 387 | 20240418 | 125900 | 2569909915 | 3460 | 3460 | 3465 | 3460 | 297 |
| 388 | 20240418 | 125800 | 2568881790 | 3465 | 3465 | 3465 | 3465 | 231 |
| 389 | 20240418 | 125700 | 2568081375 | 3465 | 3465 | 3465 | 3465 | 1002 |
| 390 | 20240418 | 125600 | 2564609445 | 3455 | 3455 | 3455 | 3455 | 3180 |
| 391 | 20240418 | 125500 | 2553622545 | 3465 | 3465 | 3465 | 3465 | 0 |
| 392 | 20240418 | 125400 | 2553622545 | 3465 | 3460 | 3465 | 3455 | 10323 |
| 393 | 20240418 | 125300 | 2517902595 | 3460 | 3460 | 3460 | 3460 | 0 |
| 394 | 20240418 | 125200 | 2517902595 | 3460 | 3460 | 3460 | 3455 | 8 |
| 395 | 20240418 | 125100 | 2517874920 | 3460 | 3460 | 3460 | 3460 | 16 |
| 396 | 20240418 | 125000 | 2517819560 | 3460 | 3455 | 3460 | 3455 | 2337 |
| 397 | 20240418 | 124900 | 2509735085 | 3455 | 3455 | 3455 | 3455 | 1088 |
| 398 | 20240418 | 124800 | 2505976045 | 3455 | 3455 | 3460 | 3455 | 2142 |
| 399 | 20240418 | 124700 | 2498574435 | 3455 | 3455 | 3455 | 3455 | 1070 |
| 400 | 20240418 | 124600 | 2494877585 | 3460 | 3460 | 3460 | 3460 | 6 |
| 401 | 20240418 | 124500 | 2494856825 | 3460 | 3455 | 3460 | 3455 | 963 |
| 402 | 20240418 | 124400 | 2491529645 | 3455 | 3460 | 3460 | 3455 | 797 |
| 403 | 20240418 | 124300 | 2488774570 | 3455 | 3460 | 3460 | 3455 | 1131 |
| 404 | 20240418 | 124200 | 2484864810 | 3455 | 3460 | 3460 | 3455 | 1343 |
| 405 | 20240418 | 124100 | 2480224740 | 3455 | 3455 | 3455 | 3455 | 1575 |
| 406 | 20240418 | 124000 | 2474783115 | 3455 | 3455 | 3460 | 3455 | 117 |
| 407 | 20240418 | 123900 | 2474378610 | 3460 | 3455 | 3460 | 3455 | 3032 |
| 408 | 20240418 | 123800 | 2463903045 | 3460 | 3460 | 3460 | 3460 | 30 |
| 409 | 20240418 | 123700 | 2463799245 | 3460 | 3460 | 3460 | 3460 | 0 |
| 410 | 20240418 | 123600 | 2463799245 | 3460 | 3460 | 3460 | 3460 | 999 |
| 411 | 20240418 | 123500 | 2460342705 | 3460 | 3460 | 3460 | 3460 | 419 |
| 412 | 20240418 | 123400 | 2458892965 | 3465 | 3465 | 3465 | 3465 | 0 |
| 413 | 20240418 | 123300 | 2458892965 | 3465 | 3460 | 3465 | 3460 | 4 |
| 414 | 20240418 | 123200 | 2458879110 | 3465 | 3455 | 3465 | 3455 | 2 |
| 415 | 20240418 | 123100 | 2458872190 | 3455 | 3460 | 3460 | 3455 | 2944 |
| 416 | 20240418 | 123000 | 2448686455 | 3460 | 3460 | 3460 | 3460 | 651 |
| 417 | 20240418 | 122900 | 2446433995 | 3460 | 3465 | 3465 | 3460 | 85 |
| 418 | 20240418 | 122800 | 2446139620 | 3465 | 3465 | 3465 | 3465 | 5 |
| 419 | 20240418 | 122700 | 2446122295 | 3465 | 3465 | 3465 | 3465 | 1 |
| 420 | 20240418 | 122600 | 2446118830 | 3465 | 3465 | 3465 | 3465 | 729 |
| 421 | 20240418 | 122500 | 2443592845 | 3460 | 3460 | 3460 | 3460 | 28 |
| 422 | 20240418 | 122400 | 2443495965 | 3460 | 3460 | 3460 | 3460 | 40 |
| 423 | 20240418 | 122300 | 2443357565 | 3465 | 3465 | 3465 | 3465 | 1 |
| 424 | 20240418 | 122200 | 2443354100 | 3465 | 3465 | 3465 | 3465 | 80 |
| 425 | 20240418 | 122100 | 2443076900 | 3465 | 3465 | 3465 | 3465 | 1 |
| 426 | 20240418 | 122000 | 2443073435 | 3460 | 3460 | 3460 | 3460 | 254 |
| 427 | 20240418 | 121900 | 2442194595 | 3460 | 3455 | 3460 | 3455 | 4082 |
| 428 | 20240418 | 121800 | 2428070995 | 3460 | 3455 | 3460 | 3455 | 3604 |
| 429 | 20240418 | 121700 | 2415616860 | 3455 | 3460 | 3460 | 3455 | 804 |
| 430 | 20240418 | 121600 | 2412837735 | 3460 | 3460 | 3460 | 3460 | 837 |
| 431 | 20240418 | 121500 | 2409941715 | 3460 | 3460 | 3460 | 3460 | 411 |
| 432 | 20240418 | 121400 | 2408519655 | 3465 | 3460 | 3465 | 3460 | 233 |
| 433 | 20240418 | 121300 | 2407713430 | 3460 | 3460 | 3460 | 3460 | 1002 |
| 434 | 20240418 | 121200 | 2404246510 | 3455 | 3460 | 3460 | 3455 | 1263 |
| 435 | 20240418 | 121100 | 2399881530 | 3460 | 3460 | 3460 | 3460 | 0 |
| 436 | 20240418 | 121000 | 2399881530 | 3460 | 3460 | 3460 | 3460 | 1100 |
| 437 | 20240418 | 120900 | 2396075530 | 3460 | 3460 | 3460 | 3460 | 21 |
| 438 | 20240418 | 120800 | 2396002870 | 3460 | 3460 | 3460 | 3460 | 176 |
| 439 | 20240418 | 120700 | 2395393910 | 3455 | 3460 | 3460 | 3455 | 253 |
| 440 | 20240418 | 120600 | 2394519530 | 3460 | 3460 | 3460 | 3460 | 2 |
| 441 | 20240418 | 120500 | 2394512610 | 3460 | 3460 | 3460 | 3455 | 23 |
| 442 | 20240418 | 120400 | 2394433080 | 3460 | 3460 | 3460 | 3460 | 2300 |
| 443 | 20240418 | 120300 | 2386475080 | 3465 | 3465 | 3465 | 3465 | 96 |
| 444 | 20240418 | 120200 | 2386142440 | 3465 | 3465 | 3465 | 3465 | 405 |
| 445 | 20240418 | 120100 | 2384739115 | 3470 | 3460 | 3470 | 3460 | 10 |
| 446 | 20240418 | 120000 | 2384704505 | 3470 | 3470 | 3470 | 3470 | 102 |
| 447 | 20240418 | 115900 | 2384350565 | 3465 | 3465 | 3465 | 3465 | 618 |
| 448 | 20240418 | 115800 | 2382209195 | 3465 | 3465 | 3465 | 3465 | 510 |
| 449 | 20240418 | 115700 | 2380442045 | 3465 | 3465 | 3465 | 3465 | 2 |
| 450 | 20240418 | 115600 | 2380435115 | 3460 | 3460 | 3460 | 3460 | 100 |
| 451 | 20240418 | 115500 | 2380089115 | 3465 | 3460 | 3465 | 3460 | 146 |
| 452 | 20240418 | 115400 | 2379583230 | 3465 | 3465 | 3465 | 3460 | 47 |
| 453 | 20240418 | 115300 | 2379420395 | 3465 | 3465 | 3465 | 3465 | 1045 |
| 454 | 20240418 | 115200 | 2375799470 | 3465 | 3465 | 3465 | 3465 | 0 |
| 455 | 20240418 | 115100 | 2375799470 | 3465 | 3465 | 3465 | 3465 | 0 |
| 456 | 20240418 | 115000 | 2375799470 | 3465 | 3465 | 3465 | 3460 | 37 |
| 457 | 20240418 | 114900 | 2375671415 | 3460 | 3460 | 3460 | 3460 | 38 |
| 458 | 20240418 | 114800 | 2375539935 | 3455 | 3465 | 3465 | 3455 | 589 |
| 459 | 20240418 | 114700 | 2373504065 | 3465 | 3465 | 3465 | 3465 | 300 |
| 460 | 20240418 | 114600 | 2372464565 | 3460 | 3460 | 3460 | 3455 | 1389 |
| 461 | 20240418 | 114500 | 2367659375 | 3460 | 3455 | 3460 | 3455 | 4 |
| 462 | 20240418 | 114400 | 2367645550 | 3455 | 3460 | 3460 | 3455 | 401 |
| 463 | 20240418 | 114300 | 2366260090 | 3455 | 3450 | 3455 | 3450 | 261 |
| 464 | 20240418 | 114200 | 2365358340 | 3450 | 3455 | 3455 | 3450 | 433 |
| 465 | 20240418 | 114100 | 2363863825 | 3455 | 3455 | 3455 | 3455 | 149 |
| 466 | 20240418 | 114000 | 2363349030 | 3455 | 3455 | 3455 | 3450 | 509 |
| 467 | 20240418 | 113900 | 2361592250 | 3455 | 3450 | 3455 | 3450 | 949 |
| 468 | 20240418 | 113800 | 2358313905 | 3455 | 3455 | 3455 | 3455 | 8 |
| 469 | 20240418 | 113700 | 2358286265 | 3450 | 3450 | 3450 | 3450 | 1325 |
| 470 | 20240418 | 113600 | 2353715015 | 3450 | 3450 | 3455 | 3450 | 225 |
| 471 | 20240418 | 113500 | 2352938755 | 3455 | 3450 | 3455 | 3450 | 229 |
| 472 | 20240418 | 113400 | 2352148690 | 3455 | 3455 | 3455 | 3450 | 4 |
| 473 | 20240418 | 113300 | 2352134875 | 3455 | 3450 | 3455 | 3445 | 6004 |
| 474 | 20240418 | 113200 | 2331419885 | 3450 | 3450 | 3450 | 3450 | 811 |
| 475 | 20240418 | 113100 | 2328621935 | 3455 | 3455 | 3455 | 3445 | 4168 |
| 476 | 20240418 | 113000 | 2314258165 | 3450 | 3445 | 3450 | 3445 | 165 |
| 477 | 20240418 | 112900 | 2313689310 | 3445 | 3455 | 3455 | 3445 | 71 |
| 478 | 20240418 | 112800 | 2313444465 | 3455 | 3455 | 3455 | 3445 | 1002 |
| 479 | 20240418 | 112700 | 2309992555 | 3445 | 3445 | 3450 | 3445 | 1620 |
| 480 | 20240418 | 112600 | 2304411640 | 3445 | 3450 | 3450 | 3445 | 3067 |
| 481 | 20240418 | 112500 | 2293832315 | 3450 | 3450 | 3450 | 3445 | 1478 |
| 482 | 20240418 | 112400 | 2288733690 | 3450 | 3450 | 3455 | 3450 | 411 |
| 483 | 20240418 | 112300 | 2287315110 | 3445 | 3465 | 3465 | 3445 | 7796 |
| 484 | 20240418 | 112200 | 2260431800 | 3455 | 3455 | 3455 | 3455 | 3130 |
| 485 | 20240418 | 112100 | 2249617650 | 3455 | 3460 | 3460 | 3455 | 1277 |
| 486 | 20240418 | 112000 | 2245205610 | 3465 | 3465 | 3465 | 3465 | 222 |
| 487 | 20240418 | 111900 | 2244436380 | 3465 | 3465 | 3470 | 3465 | 1014 |
| 488 | 20240418 | 111800 | 2240920220 | 3450 | 3455 | 3460 | 3450 | 263 |
| 489 | 20240418 | 111700 | 2240011520 | 3455 | 3455 | 3460 | 3445 | 235 |
| 490 | 20240418 | 111600 | 2239199640 | 3460 | 3450 | 3460 | 3445 | 2722 |
| 491 | 20240418 | 111500 | 2229815140 | 3455 | 3455 | 3460 | 3450 | 11774 |
| 492 | 20240418 | 111400 | 2189169565 | 3455 | 3460 | 3460 | 3455 | 3041 |
| 493 | 20240418 | 111300 | 2178652395 | 3460 | 3460 | 3460 | 3460 | 1150 |
| 494 | 20240418 | 111200 | 2174673395 | 3465 | 3465 | 3465 | 3465 | 40 |
| 495 | 20240418 | 111100 | 2174534795 | 3460 | 3460 | 3465 | 3460 | 1505 |
| 496 | 20240418 | 111000 | 2169327490 | 3465 | 3465 | 3465 | 3460 | 2080 |
| 497 | 20240418 | 110900 | 2162120490 | 3460 | 3465 | 3465 | 3460 | 317 |
| 498 | 20240418 | 110800 | 2161023630 | 3465 | 3460 | 3465 | 3460 | 799 |
| 499 | 20240418 | 110700 | 2158258930 | 3465 | 3465 | 3465 | 3465 | 387 |
| 500 | 20240418 | 110600 | 2156917975 | 3470 | 3470 | 3470 | 3460 | 13127 |
| 501 | 20240418 | 110500 | 2111490695 | 3470 | 3470 | 3470 | 3470 | 41 |
| 502 | 20240418 | 110400 | 2111348425 | 3470 | 3475 | 3475 | 3465 | 3378 |
| 503 | 20240418 | 110300 | 2099641145 | 3470 | 3475 | 3475 | 3470 | 143 |
| 504 | 20240418 | 110200 | 2099144235 | 3465 | 3465 | 3465 | 3465 | 116 |
| 505 | 20240418 | 110100 | 2098742295 | 3465 | 3475 | 3475 | 3465 | 200 |
| 506 | 20240418 | 110000 | 2098048695 | 3465 | 3475 | 3475 | 3465 | 6110 |
| 507 | 20240418 | 105900 | 2076867630 | 3470 | 3475 | 3475 | 3470 | 166 |
| 508 | 20240418 | 105800 | 2076291555 | 3475 | 3475 | 3475 | 3475 | 8 |
| 509 | 20240418 | 105700 | 2076263755 | 3475 | 3470 | 3475 | 3470 | 58 |
| 510 | 20240418 | 105600 | 2076062480 | 3475 | 3475 | 3475 | 3470 | 23 |
| 511 | 20240418 | 105500 | 2075982655 | 3475 | 3475 | 3475 | 3465 | 2880 |
| 512 | 20240418 | 105400 | 2065974665 | 3465 | 3475 | 3475 | 3465 | 240 |
| 513 | 20240418 | 105300 | 2065142555 | 3465 | 3465 | 3465 | 3465 | 946 |
| 514 | 20240418 | 105200 | 2061864665 | 3470 | 3475 | 3475 | 3470 | 220 |
| 515 | 20240418 | 105100 | 2061100265 | 3475 | 3475 | 3475 | 3475 | 0 |
| 516 | 20240418 | 105000 | 2061100265 | 3475 | 3475 | 3475 | 3475 | 153 |
| 517 | 20240418 | 104900 | 2060568590 | 3465 | 3465 | 3470 | 3465 | 1126 |
| 518 | 20240418 | 104800 | 2056666250 | 3475 | 3470 | 3475 | 3470 | 440 |
| 519 | 20240418 | 104700 | 2055138300 | 3470 | 3465 | 3470 | 3465 | 95 |
| 520 | 20240418 | 104600 | 2054808900 | 3465 | 3470 | 3470 | 3465 | 3058 |
| 521 | 20240418 | 104500 | 2044199635 | 3470 | 3470 | 3470 | 3470 | 1258 |
| 522 | 20240418 | 104400 | 2039834375 | 3470 | 3470 | 3470 | 3470 | 31 |
| 523 | 20240418 | 104300 | 2039726805 | 3470 | 3470 | 3470 | 3470 | 132 |
| 524 | 20240418 | 104200 | 2039268765 | 3470 | 3470 | 3470 | 3465 | 358 |
| 525 | 20240418 | 104100 | 2038026645 | 3470 | 3470 | 3470 | 3470 | 1962 |
| 526 | 20240418 | 104000 | 2031218505 | 3470 | 3470 | 3470 | 3470 | 1451 |
| 527 | 20240418 | 103900 | 2026183535 | 3465 | 3470 | 3470 | 3465 | 351 |
| 528 | 20240418 | 103800 | 2024967295 | 3470 | 3470 | 3470 | 3470 | 2355 |
| 529 | 20240418 | 103700 | 2016795445 | 3470 | 3470 | 3470 | 3470 | 235 |
| 530 | 20240418 | 103600 | 2015979995 | 3470 | 3470 | 3470 | 3470 | 37 |
| 531 | 20240418 | 103500 | 2015851605 | 3470 | 3475 | 3475 | 3470 | 3212 |
| 532 | 20240418 | 103400 | 2004697070 | 3475 | 3475 | 3475 | 3470 | 1412 |
| 533 | 20240418 | 103300 | 1999791870 | 3475 | 3475 | 3475 | 3475 | 1205 |
| 534 | 20240418 | 103200 | 1995604495 | 3475 | 3475 | 3475 | 3475 | 2 |
| 535 | 20240418 | 103100 | 1995597545 | 3475 | 3470 | 3475 | 3470 | 30 |
| 536 | 20240418 | 103000 | 1995493440 | 3470 | 3470 | 3475 | 3470 | 306 |
| 537 | 20240418 | 102900 | 1994431615 | 3480 | 3475 | 3480 | 3475 | 602 |
| 538 | 20240418 | 102800 | 1992339165 | 3475 | 3470 | 3475 | 3470 | 450 |
| 539 | 20240418 | 102700 | 1990777655 | 3470 | 3470 | 3470 | 3470 | 713 |
| 540 | 20240418 | 102600 | 1988303545 | 3475 | 3475 | 3475 | 3475 | 51 |
| 541 | 20240418 | 102500 | 1988126320 | 3460 | 3470 | 3470 | 3460 | 6363 |
| 542 | 20240418 | 102400 | 1966081825 | 3470 | 3475 | 3475 | 3470 | 497 |
| 543 | 20240418 | 102300 | 1964354755 | 3470 | 3470 | 3470 | 3470 | 3868 |
| 544 | 20240418 | 102200 | 1950932795 | 3470 | 3470 | 3470 | 3470 | 2 |
| 545 | 20240418 | 102100 | 1950925855 | 3470 | 3470 | 3475 | 3465 | 1742 |
| 546 | 20240418 | 102000 | 1944879260 | 3465 | 3465 | 3465 | 3465 | 146 |
| 547 | 20240418 | 101900 | 1944373370 | 3465 | 3470 | 3470 | 3465 | 1053 |
| 548 | 20240418 | 101800 | 1940724705 | 3470 | 3475 | 3475 | 3470 | 1186 |
| 549 | 20240418 | 101700 | 1936609005 | 3470 | 3465 | 3470 | 3465 | 661 |
| 550 | 20240418 | 101600 | 1934315750 | 3465 | 3470 | 3470 | 3465 | 1382 |
| 551 | 20240418 | 101500 | 1929524615 | 3470 | 3470 | 3475 | 3470 | 2521 |
| 552 | 20240418 | 101400 | 1920776730 | 3475 | 3475 | 3475 | 3470 | 804 |
| 553 | 20240418 | 101300 | 1917985980 | 3475 | 3475 | 3480 | 3475 | 1140 |
| 554 | 20240418 | 101200 | 1914024475 | 3475 | 3470 | 3475 | 3470 | 178 |
| 555 | 20240418 | 101100 | 1913406265 | 3470 | 3460 | 3470 | 3455 | 1465 |
| 556 | 20240418 | 101000 | 1908334620 | 3455 | 3465 | 3470 | 3455 | 6366 |
| 557 | 20240418 | 100900 | 1886318425 | 3470 | 3475 | 3475 | 3470 | 1328 |
| 558 | 20240418 | 100800 | 1881706075 | 3475 | 3475 | 3475 | 3475 | 379 |
| 559 | 20240418 | 100700 | 1880389050 | 3475 | 3470 | 3475 | 3460 | 723 |
| 560 | 20240418 | 100600 | 1877881455 | 3470 | 3465 | 3470 | 3465 | 299 |
| 561 | 20240418 | 100500 | 1876845415 | 3465 | 3460 | 3465 | 3460 | 405 |
| 562 | 20240418 | 100400 | 1875442850 | 3465 | 3465 | 3465 | 3460 | 82 |
| 563 | 20240418 | 100300 | 1875159100 | 3460 | 3460 | 3460 | 3460 | 344 |
| 564 | 20240418 | 100200 | 1873968860 | 3460 | 3460 | 3460 | 3455 | 8085 |
| 565 | 20240418 | 100100 | 1846033560 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 566 | 20240418 | 100000 | 1842573560 | 3460 | 3460 | 3460 | 3460 | 230 |
| 567 | 20240418 | 095900 | 1841777760 | 3465 | 3455 | 3465 | 3455 | 2819 |
| 568 | 20240418 | 095800 | 1832032735 | 3465 | 3465 | 3465 | 3455 | 1232 |
| 569 | 20240418 | 095700 | 1827776095 | 3465 | 3460 | 3465 | 3455 | 1544 |
| 570 | 20240418 | 095600 | 1822433885 | 3460 | 3470 | 3470 | 3460 | 3926 |
| 571 | 20240418 | 095500 | 1808819655 | 3475 | 3480 | 3480 | 3470 | 3128 |
| 572 | 20240418 | 095400 | 1797961545 | 3480 | 3465 | 3480 | 3465 | 3833 |
| 573 | 20240418 | 095300 | 1784656610 | 3470 | 3465 | 3470 | 3460 | 4405 |
| 574 | 20240418 | 095200 | 1769385205 | 3465 | 3460 | 3465 | 3455 | 3146 |
| 575 | 20240418 | 095100 | 1758502530 | 3455 | 3455 | 3465 | 3455 | 1194 |
| 576 | 20240418 | 095000 | 1754376350 | 3455 | 3460 | 3465 | 3455 | 2052 |
| 577 | 20240418 | 094900 | 1747275655 | 3470 | 3460 | 3470 | 3460 | 3616 |
| 578 | 20240418 | 094800 | 1734750745 | 3460 | 3455 | 3460 | 3455 | 1700 |
| 579 | 20240418 | 094700 | 1728871025 | 3455 | 3455 | 3460 | 3455 | 2170 |
| 580 | 20240418 | 094600 | 1721370250 | 3460 | 3470 | 3470 | 3460 | 3849 |
| 581 | 20240418 | 094500 | 1708042035 | 3465 | 3465 | 3470 | 3465 | 4760 |
| 582 | 20240418 | 094400 | 1691529790 | 3460 | 3460 | 3460 | 3460 | 1172 |
| 583 | 20240418 | 094300 | 1687474670 | 3460 | 3465 | 3465 | 3460 | 296 |
| 584 | 20240418 | 094200 | 1686450000 | 3465 | 3450 | 3465 | 3450 | 4364 |
| 585 | 20240418 | 094100 | 1671365185 | 3455 | 3460 | 3460 | 3455 | 1584 |
| 586 | 20240418 | 094000 | 1665885655 | 3450 | 3460 | 3460 | 3450 | 2541 |
| 587 | 20240418 | 093900 | 1657109995 | 3460 | 3460 | 3460 | 3450 | 1277 |
| 588 | 20240418 | 093800 | 1652699760 | 3450 | 3455 | 3460 | 3450 | 4481 |
| 589 | 20240418 | 093700 | 1637207895 | 3465 | 3470 | 3470 | 3465 | 42 |
| 590 | 20240418 | 093600 | 1637062260 | 3465 | 3440 | 3465 | 3440 | 5450 |
| 591 | 20240418 | 093500 | 1618249560 | 3440 | 3445 | 3450 | 3440 | 9360 |
| 592 | 20240418 | 093400 | 1586032970 | 3440 | 3445 | 3455 | 3440 | 2703 |
| 593 | 20240418 | 093300 | 1576711245 | 3440 | 3450 | 3450 | 3440 | 4330 |
| 594 | 20240418 | 093200 | 1561808275 | 3450 | 3450 | 3450 | 3445 | 2532 |
| 595 | 20240418 | 093100 | 1553077875 | 3450 | 3450 | 3450 | 3445 | 1594 |
| 596 | 20240418 | 093000 | 1547579175 | 3455 | 3465 | 3465 | 3450 | 686 |
| 597 | 20240418 | 092900 | 1545208685 | 3445 | 3445 | 3465 | 3435 | 17257 |
| 598 | 20240418 | 092800 | 1485695265 | 3440 | 3440 | 3450 | 3440 | 5181 |
| 599 | 20240418 | 092700 | 1467852950 | 3440 | 3440 | 3445 | 3440 | 2927 |
| 600 | 20240418 | 092600 | 1457780335 | 3440 | 3435 | 3440 | 3435 | 4712 |
| 601 | 20240418 | 092500 | 1441592710 | 3435 | 3425 | 3435 | 3425 | 6462 |
| 602 | 20240418 | 092400 | 1419429960 | 3420 | 3415 | 3425 | 3410 | 4183 |
| 603 | 20240418 | 092300 | 1405126545 | 3410 | 3410 | 3415 | 3405 | 4240 |
| 604 | 20240418 | 092200 | 1390655090 | 3410 | 3425 | 3425 | 3410 | 8722 |
| 605 | 20240418 | 092100 | 1360839285 | 3425 | 3425 | 3430 | 3425 | 2188 |
| 606 | 20240418 | 092000 | 1353342660 | 3420 | 3420 | 3425 | 3420 | 6844 |
| 607 | 20240418 | 091900 | 1329922645 | 3420 | 3420 | 3430 | 3420 | 3705 |
| 608 | 20240418 | 091800 | 1317237105 | 3420 | 3415 | 3425 | 3415 | 6371 |
| 609 | 20240418 | 091700 | 1295462515 | 3415 | 3400 | 3415 | 3395 | 8430 |
| 610 | 20240418 | 091600 | 1266771225 | 3400 | 3405 | 3410 | 3395 | 3921 |
| 611 | 20240418 | 091500 | 1253448270 | 3395 | 3410 | 3410 | 3395 | 14777 |
| 612 | 20240418 | 091400 | 1203117465 | 3410 | 3405 | 3410 | 3405 | 1561 |
| 613 | 20240418 | 091300 | 1197796630 | 3405 | 3400 | 3410 | 3395 | 4050 |
| 614 | 20240418 | 091200 | 1184011425 | 3400 | 3390 | 3400 | 3380 | 24706 |
| 615 | 20240418 | 091100 | 1100281970 | 3385 | 3390 | 3395 | 3375 | 21124 |
| 616 | 20240418 | 091000 | 1028765620 | 3390 | 3390 | 3395 | 3380 | 14466 |
| 617 | 20240418 | 090900 | 979775815 | 3390 | 3395 | 3405 | 3390 | 8655 |
| 618 | 20240418 | 090800 | 950431035 | 3395 | 3400 | 3410 | 3390 | 7495 |
| 619 | 20240418 | 090700 | 924957655 | 3400 | 3405 | 3415 | 3385 | 18124 |
| 620 | 20240418 | 090600 | 863357875 | 3405 | 3430 | 3435 | 3390 | 34401 |
| 621 | 20240418 | 090500 | 745902555 | 3435 | 3435 | 3440 | 3430 | 7735 |
| 622 | 20240418 | 090400 | 719331775 | 3435 | 3430 | 3435 | 3420 | 9360 |
| 623 | 20240418 | 090300 | 687261135 | 3425 | 3435 | 3435 | 3420 | 6155 |
| 624 | 20240418 | 090200 | 666143875 | 3420 | 3425 | 3440 | 3410 | 21193 |
| 625 | 20240418 | 090100 | 593537195 | 3425 | 3385 | 3445 | 3380 | 36928 |
| 626 | 20240418 | 090000 | 468066605 | 3390 | 3425 | 3480 | 3390 | 136573 |