29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 3 | 20240418 | 185400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240418 | 185300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240418 | 185200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240418 | 185100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240418 | 185000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240418 | 184900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240418 | 184800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240418 | 184700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240418 | 184600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240418 | 184500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240418 | 184400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240418 | 184300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240418 | 184200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240418 | 184100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240418 | 184000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240418 | 183900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240418 | 183800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240418 | 183700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240418 | 183600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240418 | 183500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240418 | 183400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240418 | 183300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240418 | 183200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240418 | 183100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240418 | 183000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240418 | 182900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240418 | 182800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240418 | 182700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240418 | 182600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240418 | 182500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 33 | 20240418 | 182400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240418 | 182300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240418 | 182200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240418 | 182100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240418 | 182000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240418 | 181900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240418 | 181800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240418 | 181700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240418 | 181600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240418 | 181500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240418 | 181400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240418 | 181300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240418 | 181200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240418 | 181100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240418 | 181000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240418 | 180900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240418 | 180800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240418 | 180700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240418 | 180600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240418 | 180500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240418 | 180400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240418 | 180300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240418 | 180200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240418 | 180100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240418 | 180000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240418 | 175900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240418 | 175800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240418 | 175700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240418 | 175600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240418 | 175500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 63 | 20240418 | 175400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240418 | 175300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240418 | 175200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240418 | 175100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240418 | 175000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240418 | 174900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240418 | 174800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240418 | 174700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240418 | 174600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240418 | 174500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240418 | 174400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240418 | 174300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240418 | 174200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240418 | 174100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240418 | 174000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240418 | 173900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240418 | 173800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240418 | 173700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240418 | 173600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240418 | 173500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240418 | 173400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240418 | 173300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240418 | 173200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240418 | 173100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240418 | 173000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240418 | 172900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240418 | 172800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240418 | 172700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240418 | 172600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240418 | 172500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 93 | 20240418 | 172400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240418 | 172300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240418 | 172200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240418 | 172100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240418 | 172000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240418 | 171900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240418 | 171800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240418 | 171700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240418 | 171600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240418 | 171500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240418 | 171400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240418 | 171300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240418 | 171200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240418 | 171100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240418 | 171000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240418 | 170900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240418 | 170800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240418 | 170700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240418 | 170600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240418 | 170500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240418 | 170400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240418 | 170300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240418 | 170200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240418 | 170100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240418 | 170000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240418 | 165900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240418 | 165800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240418 | 165700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240418 | 165600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240418 | 165500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 123 | 20240418 | 165400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240418 | 165300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240418 | 165200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240418 | 165100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240418 | 165000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240418 | 164900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240418 | 164800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240418 | 164700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240418 | 164600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240418 | 164500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240418 | 164400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240418 | 164300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240418 | 164200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240418 | 164100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240418 | 164000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240418 | 163900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240418 | 163800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240418 | 163700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240418 | 163600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240418 | 163500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240418 | 163400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240418 | 163300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240418 | 163200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240418 | 163100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240418 | 163000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240418 | 162900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240418 | 162800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240418 | 162700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240418 | 162600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240418 | 162500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 153 | 20240418 | 162400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240418 | 162300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240418 | 162200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240418 | 162100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240418 | 162000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240418 | 161900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240418 | 161800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240418 | 161700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240418 | 161600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240418 | 161500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240418 | 161400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240418 | 161300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240418 | 161200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240418 | 161100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240418 | 161000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240418 | 160900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240418 | 160800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240418 | 160700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240418 | 160600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240418 | 160500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240418 | 160400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240418 | 160300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240418 | 160200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240418 | 160100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240418 | 160000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240418 | 155900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240418 | 155800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240418 | 155700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240418 | 155600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240418 | 155500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 183 | 20240418 | 155400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240418 | 155300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240418 | 155200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240418 | 155100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240418 | 155000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240418 | 154900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240418 | 154800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240418 | 154700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240418 | 154600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240418 | 154500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240418 | 154400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240418 | 154300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240418 | 154200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240418 | 154100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240418 | 154000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240418 | 153900 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240418 | 153800 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240418 | 153700 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240418 | 153600 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240418 | 153500 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240418 | 153400 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240418 | 153300 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240418 | 153200 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240418 | 153100 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240418 | 153000 | 2687867720 | 3930 | 3930 | 3930 | 3930 | 35136 |
| 208 | 20240418 | 152900 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240418 | 152800 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240418 | 152700 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240418 | 152600 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240418 | 152500 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 213 | 20240418 | 152400 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240418 | 152300 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240418 | 152200 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240418 | 152100 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240418 | 152000 | 2549783240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240418 | 151900 | 2549783240 | 3950 | 3950 | 3950 | 3940 | 163 |
| 219 | 20240418 | 151800 | 2549140340 | 3950 | 3950 | 3950 | 3950 | 600 |
| 220 | 20240418 | 151700 | 2546770340 | 3950 | 3950 | 3950 | 3950 | 862 |
| 221 | 20240418 | 151600 | 2543365440 | 3945 | 3940 | 3945 | 3940 | 4088 |
| 222 | 20240418 | 151500 | 2527238380 | 3940 | 3940 | 3945 | 3935 | 531 |
| 223 | 20240418 | 151400 | 2525146255 | 3945 | 3945 | 3945 | 3940 | 1829 |
| 224 | 20240418 | 151300 | 2517934925 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20240418 | 151200 | 2517934925 | 3950 | 3945 | 3950 | 3945 | 33 |
| 226 | 20240418 | 151100 | 2517804730 | 3940 | 3950 | 3950 | 3940 | 169 |
| 227 | 20240418 | 151000 | 2517138580 | 3950 | 3950 | 3950 | 3945 | 1131 |
| 228 | 20240418 | 150900 | 2512671730 | 3945 | 3945 | 3945 | 3945 | 370 |
| 229 | 20240418 | 150800 | 2511212080 | 3945 | 3940 | 3945 | 3940 | 1069 |
| 230 | 20240418 | 150700 | 2506994980 | 3945 | 3945 | 3945 | 3945 | 25 |
| 231 | 20240418 | 150600 | 2506896355 | 3945 | 3945 | 3945 | 3945 | 5 |
| 232 | 20240418 | 150500 | 2506876630 | 3940 | 3945 | 3945 | 3940 | 1869 |
| 233 | 20240418 | 150400 | 2499508425 | 3940 | 3945 | 3945 | 3940 | 1246 |
| 234 | 20240418 | 150300 | 2494593050 | 3945 | 3945 | 3945 | 3945 | 533 |
| 235 | 20240418 | 150200 | 2492490365 | 3945 | 3945 | 3945 | 3945 | 170 |
| 236 | 20240418 | 150100 | 2491819715 | 3945 | 3940 | 3945 | 3935 | 9351 |
| 237 | 20240418 | 150000 | 2454957850 | 3945 | 3940 | 3945 | 3940 | 504 |
| 238 | 20240418 | 145900 | 2452972070 | 3945 | 3945 | 3945 | 3945 | 1 |
| 239 | 20240418 | 145800 | 2452968125 | 3940 | 3940 | 3945 | 3940 | 1110 |
| 240 | 20240418 | 145700 | 2448594715 | 3945 | 3945 | 3950 | 3945 | 1115 |
| 241 | 20240418 | 145600 | 2444196030 | 3945 | 3945 | 3945 | 3940 | 25 |
| 242 | 20240418 | 145500 | 2444097460 | 3945 | 3945 | 3945 | 3945 | 5 |
| 243 | 20240418 | 145400 | 2444077735 | 3945 | 3945 | 3945 | 3945 | 0 |
| 244 | 20240418 | 145300 | 2444077735 | 3945 | 3945 | 3945 | 3945 | 1501 |
| 245 | 20240418 | 145200 | 2438156290 | 3945 | 3940 | 3945 | 3940 | 1630 |
| 246 | 20240418 | 145100 | 2431734085 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20240418 | 145000 | 2431734085 | 3940 | 3935 | 3940 | 3930 | 7089 |
| 248 | 20240418 | 144900 | 2403868275 | 3940 | 3940 | 3940 | 3940 | 28 |
| 249 | 20240418 | 144800 | 2403757955 | 3940 | 3940 | 3940 | 3940 | 4 |
| 250 | 20240418 | 144700 | 2403742195 | 3940 | 3935 | 3945 | 3935 | 48 |
| 251 | 20240418 | 144600 | 2403553300 | 3935 | 3940 | 3945 | 3935 | 190 |
| 252 | 20240418 | 144500 | 2402805200 | 3940 | 3945 | 3945 | 3940 | 132 |
| 253 | 20240418 | 144400 | 2402285110 | 3940 | 3940 | 3940 | 3940 | 4 |
| 254 | 20240418 | 144300 | 2402269350 | 3945 | 3935 | 3945 | 3935 | 23 |
| 255 | 20240418 | 144200 | 2402178835 | 3940 | 3945 | 3945 | 3940 | 33 |
| 256 | 20240418 | 144100 | 2402048660 | 3935 | 3935 | 3935 | 3935 | 150 |
| 257 | 20240418 | 144000 | 2401458410 | 3935 | 3935 | 3935 | 3935 | 30 |
| 258 | 20240418 | 143900 | 2401340360 | 3935 | 3945 | 3945 | 3935 | 180 |
| 259 | 20240418 | 143800 | 2400632040 | 3935 | 3935 | 3935 | 3935 | 5427 |
| 260 | 20240418 | 143700 | 2379276795 | 3935 | 3935 | 3935 | 3935 | 36 |
| 261 | 20240418 | 143600 | 2379135135 | 3930 | 3930 | 3930 | 3930 | 50 |
| 262 | 20240418 | 143500 | 2378938635 | 3930 | 3935 | 3935 | 3930 | 37 |
| 263 | 20240418 | 143400 | 2378793170 | 3935 | 3935 | 3935 | 3935 | 0 |
| 264 | 20240418 | 143300 | 2378793170 | 3935 | 3935 | 3935 | 3935 | 1 |
| 265 | 20240418 | 143200 | 2378789235 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 266 | 20240418 | 143100 | 2374859235 | 3930 | 3930 | 3930 | 3930 | 621 |
| 267 | 20240418 | 143000 | 2372418705 | 3930 | 3930 | 3930 | 3930 | 176 |
| 268 | 20240418 | 142900 | 2371727025 | 3935 | 3935 | 3935 | 3935 | 767 |
| 269 | 20240418 | 142800 | 2368708880 | 3935 | 3935 | 3935 | 3935 | 35 |
| 270 | 20240418 | 142700 | 2368571155 | 3935 | 3935 | 3935 | 3935 | 0 |
| 271 | 20240418 | 142600 | 2368571155 | 3935 | 3935 | 3935 | 3935 | 69 |
| 272 | 20240418 | 142500 | 2368299640 | 3935 | 3935 | 3935 | 3935 | 0 |
| 273 | 20240418 | 142400 | 2368299640 | 3935 | 3935 | 3935 | 3935 | 2 |
| 274 | 20240418 | 142300 | 2368291770 | 3930 | 3930 | 3930 | 3930 | 128 |
| 275 | 20240418 | 142200 | 2367788730 | 3930 | 3935 | 3935 | 3930 | 1117 |
| 276 | 20240418 | 142100 | 2363393835 | 3940 | 3940 | 3940 | 3940 | 3 |
| 277 | 20240418 | 142000 | 2363382015 | 3945 | 3945 | 3945 | 3945 | 0 |
| 278 | 20240418 | 141900 | 2363382015 | 3945 | 3945 | 3945 | 3945 | 0 |
| 279 | 20240418 | 141800 | 2363382015 | 3945 | 3945 | 3945 | 3945 | 0 |
| 280 | 20240418 | 141700 | 2363382015 | 3945 | 3940 | 3945 | 3940 | 4 |
| 281 | 20240418 | 141600 | 2363366245 | 3935 | 3945 | 3945 | 3935 | 910 |
| 282 | 20240418 | 141500 | 2359776395 | 3945 | 3940 | 3945 | 3940 | 1042 |
| 283 | 20240418 | 141400 | 2355665715 | 3940 | 3945 | 3945 | 3940 | 21 |
| 284 | 20240418 | 141300 | 2355582885 | 3945 | 3945 | 3945 | 3945 | 0 |
| 285 | 20240418 | 141200 | 2355582885 | 3945 | 3945 | 3945 | 3945 | 50 |
| 286 | 20240418 | 141100 | 2355385635 | 3945 | 3940 | 3945 | 3940 | 70 |
| 287 | 20240418 | 141000 | 2355109585 | 3940 | 3945 | 3945 | 3940 | 5001 |
| 288 | 20240418 | 140900 | 2335400795 | 3945 | 3950 | 3950 | 3945 | 51 |
| 289 | 20240418 | 140800 | 2335199595 | 3955 | 3945 | 3955 | 3945 | 340 |
| 290 | 20240418 | 140700 | 2333857285 | 3945 | 3945 | 3945 | 3945 | 10 |
| 291 | 20240418 | 140600 | 2333817835 | 3950 | 3950 | 3950 | 3950 | 23 |
| 292 | 20240418 | 140500 | 2333726985 | 3950 | 3950 | 3950 | 3950 | 5 |
| 293 | 20240418 | 140400 | 2333707235 | 3950 | 3950 | 3950 | 3950 | 593 |
| 294 | 20240418 | 140300 | 2331364885 | 3950 | 3945 | 3950 | 3945 | 1122 |
| 295 | 20240418 | 140200 | 2326936985 | 3945 | 3945 | 3945 | 3945 | 50 |
| 296 | 20240418 | 140100 | 2326739735 | 3950 | 3950 | 3950 | 3950 | 230 |
| 297 | 20240418 | 140000 | 2325831235 | 3950 | 3950 | 3950 | 3950 | 1 |
| 298 | 20240418 | 135900 | 2325827285 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20240418 | 135800 | 2325827285 | 3950 | 3950 | 3950 | 3950 | 18 |
| 300 | 20240418 | 135700 | 2325756185 | 3945 | 3945 | 3945 | 3945 | 286 |
| 301 | 20240418 | 135600 | 2324627915 | 3960 | 3960 | 3960 | 3960 | 10 |
| 302 | 20240418 | 135500 | 2324588315 | 3960 | 3960 | 3960 | 3960 | 17 |
| 303 | 20240418 | 135400 | 2324520995 | 3945 | 3960 | 3960 | 3945 | 207 |
| 304 | 20240418 | 135300 | 2323704260 | 3950 | 3950 | 3950 | 3945 | 3287 |
| 305 | 20240418 | 135200 | 2310722110 | 3950 | 3960 | 3960 | 3950 | 1669 |
| 306 | 20240418 | 135100 | 2304129550 | 3970 | 3970 | 3970 | 3965 | 207 |
| 307 | 20240418 | 135000 | 2303307765 | 3970 | 3970 | 3970 | 3965 | 106 |
| 308 | 20240418 | 134900 | 2302886950 | 3970 | 3965 | 3970 | 3965 | 2 |
| 309 | 20240418 | 134800 | 2302879015 | 3970 | 3970 | 3970 | 3970 | 1 |
| 310 | 20240418 | 134700 | 2302875045 | 3970 | 3970 | 3970 | 3970 | 0 |
| 311 | 20240418 | 134600 | 2302875045 | 3970 | 3955 | 3975 | 3955 | 4015 |
| 312 | 20240418 | 134500 | 2286965210 | 3955 | 3955 | 3960 | 3955 | 11 |
| 313 | 20240418 | 134400 | 2286921700 | 3960 | 3955 | 3960 | 3955 | 36 |
| 314 | 20240418 | 134300 | 2286779315 | 3955 | 3950 | 3955 | 3950 | 1190 |
| 315 | 20240418 | 134200 | 2282073810 | 3950 | 3950 | 3950 | 3950 | 808 |
| 316 | 20240418 | 134100 | 2278882210 | 3950 | 3950 | 3950 | 3950 | 0 |
| 317 | 20240418 | 134000 | 2278882210 | 3950 | 3950 | 3950 | 3950 | 500 |
| 318 | 20240418 | 133900 | 2276907210 | 3950 | 3940 | 3950 | 3940 | 12020 |
| 319 | 20240418 | 133800 | 2229454115 | 3945 | 3945 | 3945 | 3945 | 2 |
| 320 | 20240418 | 133700 | 2229446225 | 3940 | 3935 | 3940 | 3935 | 170 |
| 321 | 20240418 | 133600 | 2228776475 | 3945 | 3945 | 3945 | 3945 | 0 |
| 322 | 20240418 | 133500 | 2228776475 | 3945 | 3935 | 3945 | 3935 | 440 |
| 323 | 20240418 | 133400 | 2227042820 | 3935 | 3935 | 3935 | 3935 | 0 |
| 324 | 20240418 | 133300 | 2227042820 | 3935 | 3940 | 3940 | 3935 | 11 |
| 325 | 20240418 | 133200 | 2226999530 | 3940 | 3940 | 3940 | 3940 | 1061 |
| 326 | 20240418 | 133100 | 2222819190 | 3935 | 3935 | 3935 | 3935 | 1285 |
| 327 | 20240418 | 133000 | 2217762715 | 3935 | 3935 | 3935 | 3935 | 100 |
| 328 | 20240418 | 132900 | 2217369215 | 3935 | 3940 | 3940 | 3935 | 233 |
| 329 | 20240418 | 132800 | 2216452235 | 3945 | 3940 | 3945 | 3940 | 4797 |
| 330 | 20240418 | 132700 | 2197552050 | 3935 | 3935 | 3935 | 3935 | 3196 |
| 331 | 20240418 | 132600 | 2184975790 | 3935 | 3930 | 3935 | 3930 | 41 |
| 332 | 20240418 | 132500 | 2184814650 | 3935 | 3935 | 3935 | 3935 | 80 |
| 333 | 20240418 | 132400 | 2184499850 | 3935 | 3935 | 3935 | 3930 | 1519 |
| 334 | 20240418 | 132300 | 2178528925 | 3935 | 3935 | 3935 | 3935 | 171 |
| 335 | 20240418 | 132200 | 2177856040 | 3935 | 3940 | 3940 | 3935 | 177 |
| 336 | 20240418 | 132100 | 2177159540 | 3940 | 3930 | 3940 | 3930 | 3843 |
| 337 | 20240418 | 132000 | 2162047765 | 3930 | 3930 | 3930 | 3930 | 5 |
| 338 | 20240418 | 131900 | 2162028115 | 3930 | 3930 | 3930 | 3920 | 202 |
| 339 | 20240418 | 131800 | 2161236255 | 3930 | 3930 | 3930 | 3920 | 176 |
| 340 | 20240418 | 131700 | 2160546155 | 3930 | 3925 | 3930 | 3920 | 1666 |
| 341 | 20240418 | 131600 | 2154011885 | 3930 | 3930 | 3930 | 3925 | 1143 |
| 342 | 20240418 | 131500 | 2149523095 | 3930 | 3930 | 3930 | 3930 | 35 |
| 343 | 20240418 | 131400 | 2149385545 | 3930 | 3930 | 3930 | 3930 | 0 |
| 344 | 20240418 | 131300 | 2149385545 | 3930 | 3925 | 3930 | 3925 | 54 |
| 345 | 20240418 | 131200 | 2149173590 | 3930 | 3930 | 3930 | 3930 | 0 |
| 346 | 20240418 | 131100 | 2149173590 | 3930 | 3925 | 3930 | 3925 | 16 |
| 347 | 20240418 | 131000 | 2149110785 | 3925 | 3925 | 3930 | 3925 | 208 |
| 348 | 20240418 | 130900 | 2148294380 | 3930 | 3930 | 3930 | 3930 | 0 |
| 349 | 20240418 | 130800 | 2148294380 | 3930 | 3925 | 3930 | 3920 | 3001 |
| 350 | 20240418 | 130700 | 2136530400 | 3930 | 3925 | 3930 | 3920 | 901 |
| 351 | 20240418 | 130600 | 2132996220 | 3925 | 3930 | 3930 | 3925 | 3235 |
| 352 | 20240418 | 130500 | 2120298840 | 3930 | 3930 | 3930 | 3930 | 26 |
| 353 | 20240418 | 130400 | 2120196660 | 3930 | 3930 | 3930 | 3930 | 2 |
| 354 | 20240418 | 130300 | 2120188800 | 3930 | 3930 | 3930 | 3930 | 1 |
| 355 | 20240418 | 130200 | 2120184870 | 3930 | 3930 | 3930 | 3925 | 44 |
| 356 | 20240418 | 130100 | 2120012050 | 3930 | 3930 | 3930 | 3930 | 179 |
| 357 | 20240418 | 130000 | 2119308580 | 3930 | 3930 | 3930 | 3930 | 32 |
| 358 | 20240418 | 125900 | 2119182820 | 3935 | 3935 | 3935 | 3935 | 5 |
| 359 | 20240418 | 125800 | 2119163145 | 3935 | 3935 | 3935 | 3935 | 1 |
| 360 | 20240418 | 125700 | 2119159210 | 3930 | 3935 | 3935 | 3930 | 6 |
| 361 | 20240418 | 125600 | 2119135625 | 3935 | 3935 | 3935 | 3935 | 17 |
| 362 | 20240418 | 125500 | 2119068730 | 3935 | 3925 | 3935 | 3925 | 117 |
| 363 | 20240418 | 125400 | 2118609445 | 3925 | 3925 | 3925 | 3925 | 7 |
| 364 | 20240418 | 125300 | 2118581970 | 3930 | 3930 | 3930 | 3930 | 8 |
| 365 | 20240418 | 125200 | 2118550530 | 3930 | 3935 | 3935 | 3925 | 2806 |
| 366 | 20240418 | 125100 | 2107526925 | 3935 | 3935 | 3935 | 3935 | 0 |
| 367 | 20240418 | 125000 | 2107526925 | 3935 | 3935 | 3935 | 3935 | 0 |
| 368 | 20240418 | 124900 | 2107526925 | 3935 | 3935 | 3935 | 3935 | 0 |
| 369 | 20240418 | 124800 | 2107526925 | 3935 | 3935 | 3935 | 3935 | 0 |
| 370 | 20240418 | 124700 | 2107526925 | 3935 | 3935 | 3935 | 3925 | 202 |
| 371 | 20240418 | 124600 | 2106734055 | 3925 | 3930 | 3930 | 3925 | 700 |
| 372 | 20240418 | 124500 | 2103986035 | 3935 | 3935 | 3935 | 3935 | 0 |
| 373 | 20240418 | 124400 | 2103986035 | 3935 | 3935 | 3935 | 3935 | 0 |
| 374 | 20240418 | 124300 | 2103986035 | 3935 | 3935 | 3935 | 3925 | 2006 |
| 375 | 20240418 | 124200 | 2096109040 | 3930 | 3935 | 3935 | 3930 | 609 |
| 376 | 20240418 | 124100 | 2093715655 | 3935 | 3930 | 3935 | 3930 | 5 |
| 377 | 20240418 | 124000 | 2093696000 | 3935 | 3930 | 3935 | 3930 | 244 |
| 378 | 20240418 | 123900 | 2092737050 | 3930 | 3935 | 3935 | 3930 | 230 |
| 379 | 20240418 | 123800 | 2091833125 | 3935 | 3930 | 3935 | 3930 | 134 |
| 380 | 20240418 | 123700 | 2091306500 | 3935 | 3935 | 3935 | 3935 | 15 |
| 381 | 20240418 | 123600 | 2091247475 | 3935 | 3935 | 3935 | 3935 | 166 |
| 382 | 20240418 | 123500 | 2090594265 | 3935 | 3935 | 3935 | 3935 | 55 |
| 383 | 20240418 | 123400 | 2090377840 | 3935 | 3935 | 3935 | 3930 | 70 |
| 384 | 20240418 | 123300 | 2090102590 | 3935 | 3935 | 3935 | 3935 | 300 |
| 385 | 20240418 | 123200 | 2088922090 | 3935 | 3935 | 3935 | 3935 | 0 |
| 386 | 20240418 | 123100 | 2088922090 | 3935 | 3935 | 3935 | 3935 | 17 |
| 387 | 20240418 | 123000 | 2088855195 | 3935 | 3935 | 3935 | 3935 | 0 |
| 388 | 20240418 | 122900 | 2088855195 | 3935 | 3935 | 3935 | 3935 | 2 |
| 389 | 20240418 | 122800 | 2088847325 | 3925 | 3925 | 3925 | 3925 | 722 |
| 390 | 20240418 | 122700 | 2086013475 | 3930 | 3930 | 3930 | 3925 | 2246 |
| 391 | 20240418 | 122600 | 2077186725 | 3925 | 3935 | 3935 | 3925 | 25 |
| 392 | 20240418 | 122500 | 2077088545 | 3935 | 3935 | 3935 | 3935 | 2 |
| 393 | 20240418 | 122400 | 2077080675 | 3935 | 3935 | 3935 | 3935 | 100 |
| 394 | 20240418 | 122300 | 2076687175 | 3925 | 3930 | 3930 | 3925 | 153 |
| 395 | 20240418 | 122200 | 2076086600 | 3925 | 3925 | 3925 | 3925 | 0 |
| 396 | 20240418 | 122100 | 2076086600 | 3925 | 3925 | 3925 | 3925 | 1 |
| 397 | 20240418 | 122000 | 2076082675 | 3930 | 3935 | 3935 | 3930 | 356 |
| 398 | 20240418 | 121900 | 2074683545 | 3930 | 3930 | 3930 | 3930 | 100 |
| 399 | 20240418 | 121800 | 2074290545 | 3925 | 3925 | 3925 | 3925 | 100 |
| 400 | 20240418 | 121700 | 2073898045 | 3930 | 3930 | 3930 | 3930 | 858 |
| 401 | 20240418 | 121600 | 2070526105 | 3925 | 3925 | 3925 | 3925 | 2869 |
| 402 | 20240418 | 121500 | 2059265280 | 3925 | 3925 | 3925 | 3925 | 3 |
| 403 | 20240418 | 121400 | 2059253505 | 3930 | 3930 | 3930 | 3930 | 748 |
| 404 | 20240418 | 121300 | 2056313865 | 3930 | 3930 | 3930 | 3930 | 511 |
| 405 | 20240418 | 121200 | 2054305635 | 3930 | 3930 | 3930 | 3930 | 1571 |
| 406 | 20240418 | 121100 | 2048131605 | 3930 | 3930 | 3930 | 3930 | 101 |
| 407 | 20240418 | 121000 | 2047734675 | 3935 | 3935 | 3935 | 3935 | 2 |
| 408 | 20240418 | 120900 | 2047726805 | 3930 | 3930 | 3930 | 3930 | 2245 |
| 409 | 20240418 | 120800 | 2038903955 | 3935 | 3935 | 3935 | 3935 | 90 |
| 410 | 20240418 | 120700 | 2038549805 | 3940 | 3940 | 3940 | 3940 | 1 |
| 411 | 20240418 | 120600 | 2038545865 | 3935 | 3935 | 3935 | 3930 | 702 |
| 412 | 20240418 | 120500 | 2035786080 | 3935 | 3935 | 3935 | 3935 | 1085 |
| 413 | 20240418 | 120400 | 2031516605 | 3935 | 3935 | 3935 | 3935 | 263 |
| 414 | 20240418 | 120300 | 2030481700 | 3935 | 3930 | 3935 | 3930 | 800 |
| 415 | 20240418 | 120200 | 2027335700 | 3935 | 3935 | 3935 | 3935 | 1005 |
| 416 | 20240418 | 120100 | 2023381025 | 3940 | 3940 | 3940 | 3940 | 0 |
| 417 | 20240418 | 120000 | 2023381025 | 3940 | 3935 | 3940 | 3935 | 7 |
| 418 | 20240418 | 115900 | 2023353470 | 3940 | 3930 | 3940 | 3930 | 1790 |
| 419 | 20240418 | 115800 | 2016318760 | 3940 | 3940 | 3940 | 3940 | 116 |
| 420 | 20240418 | 115700 | 2015861720 | 3940 | 3940 | 3940 | 3940 | 7 |
| 421 | 20240418 | 115600 | 2015834140 | 3940 | 3940 | 3940 | 3940 | 0 |
| 422 | 20240418 | 115500 | 2015834140 | 3940 | 3940 | 3940 | 3940 | 2 |
| 423 | 20240418 | 115400 | 2015826260 | 3940 | 3935 | 3940 | 3935 | 951 |
| 424 | 20240418 | 115300 | 2012084070 | 3940 | 3935 | 3940 | 3930 | 3567 |
| 425 | 20240418 | 115200 | 1998048015 | 3935 | 3935 | 3935 | 3935 | 54 |
| 426 | 20240418 | 115100 | 1997835525 | 3935 | 3935 | 3935 | 3935 | 26 |
| 427 | 20240418 | 115000 | 1997733215 | 3930 | 3930 | 3930 | 3930 | 14 |
| 428 | 20240418 | 114900 | 1997678195 | 3930 | 3930 | 3930 | 3930 | 1242 |
| 429 | 20240418 | 114800 | 1992797135 | 3925 | 3925 | 3925 | 3925 | 0 |
| 430 | 20240418 | 114700 | 1992797135 | 3925 | 3930 | 3930 | 3925 | 105 |
| 431 | 20240418 | 114600 | 1992385005 | 3930 | 3930 | 3930 | 3930 | 1 |
| 432 | 20240418 | 114500 | 1992381075 | 3925 | 3925 | 3925 | 3925 | 10 |
| 433 | 20240418 | 114400 | 1992341825 | 3925 | 3925 | 3925 | 3925 | 455 |
| 434 | 20240418 | 114300 | 1990555950 | 3930 | 3930 | 3930 | 3930 | 1 |
| 435 | 20240418 | 114200 | 1990552020 | 3925 | 3925 | 3925 | 3925 | 2050 |
| 436 | 20240418 | 114100 | 1982505770 | 3925 | 3930 | 3930 | 3925 | 401 |
| 437 | 20240418 | 114000 | 1980931840 | 3925 | 3925 | 3925 | 3925 | 2 |
| 438 | 20240418 | 113900 | 1980923990 | 3925 | 3925 | 3925 | 3925 | 163 |
| 439 | 20240418 | 113800 | 1980284215 | 3925 | 3930 | 3930 | 3925 | 1929 |
| 440 | 20240418 | 113700 | 1972711745 | 3925 | 3930 | 3930 | 3925 | 641 |
| 441 | 20240418 | 113600 | 1970195770 | 3930 | 3930 | 3930 | 3930 | 6 |
| 442 | 20240418 | 113500 | 1970172190 | 3930 | 3935 | 3935 | 3930 | 333 |
| 443 | 20240418 | 113400 | 1968862700 | 3935 | 3935 | 3935 | 3935 | 30 |
| 444 | 20240418 | 113300 | 1968744650 | 3935 | 3930 | 3935 | 3925 | 11636 |
| 445 | 20240418 | 113200 | 1923060220 | 3930 | 3930 | 3930 | 3930 | 53 |
| 446 | 20240418 | 113100 | 1922851930 | 3940 | 3940 | 3940 | 3940 | 12 |
| 447 | 20240418 | 113000 | 1922804650 | 3930 | 3935 | 3940 | 3930 | 1532 |
| 448 | 20240418 | 112900 | 1916776355 | 3935 | 3935 | 3935 | 3935 | 51 |
| 449 | 20240418 | 112800 | 1916575670 | 3940 | 3940 | 3940 | 3940 | 5 |
| 450 | 20240418 | 112700 | 1916555970 | 3940 | 3935 | 3940 | 3935 | 839 |
| 451 | 20240418 | 112600 | 1913252435 | 3930 | 3935 | 3935 | 3930 | 202 |
| 452 | 20240418 | 112500 | 1912458570 | 3935 | 3935 | 3935 | 3935 | 2 |
| 453 | 20240418 | 112400 | 1912450700 | 3935 | 3935 | 3935 | 3935 | 508 |
| 454 | 20240418 | 112300 | 1910451720 | 3935 | 3935 | 3935 | 3930 | 758 |
| 455 | 20240418 | 112200 | 1907470045 | 3935 | 3935 | 3935 | 3930 | 36 |
| 456 | 20240418 | 112100 | 1907328530 | 3930 | 3930 | 3935 | 3930 | 551 |
| 457 | 20240418 | 112000 | 1905163095 | 3930 | 3930 | 3930 | 3930 | 5 |
| 458 | 20240418 | 111900 | 1905143445 | 3935 | 3935 | 3935 | 3930 | 3 |
| 459 | 20240418 | 111800 | 1905131645 | 3925 | 3930 | 3935 | 3925 | 63 |
| 460 | 20240418 | 111700 | 1904883800 | 3925 | 3930 | 3930 | 3925 | 56 |
| 461 | 20240418 | 111600 | 1904663975 | 3930 | 3930 | 3930 | 3930 | 605 |
| 462 | 20240418 | 111500 | 1902286325 | 3925 | 3930 | 3930 | 3925 | 9292 |
| 463 | 20240418 | 111400 | 1865801050 | 3930 | 3930 | 3930 | 3925 | 1096 |
| 464 | 20240418 | 111300 | 1861498825 | 3930 | 3930 | 3930 | 3930 | 1404 |
| 465 | 20240418 | 111200 | 1855981105 | 3930 | 3935 | 3935 | 3930 | 1152 |
| 466 | 20240418 | 111100 | 1851453485 | 3935 | 3935 | 3935 | 3930 | 240 |
| 467 | 20240418 | 111000 | 1850509735 | 3935 | 3935 | 3935 | 3935 | 1 |
| 468 | 20240418 | 110900 | 1850505800 | 3930 | 3935 | 3935 | 3930 | 256 |
| 469 | 20240418 | 110800 | 1849499715 | 3935 | 3930 | 3935 | 3930 | 403 |
| 470 | 20240418 | 110700 | 1847915900 | 3930 | 3930 | 3930 | 3930 | 238 |
| 471 | 20240418 | 110600 | 1846980560 | 3930 | 3930 | 3930 | 3930 | 10 |
| 472 | 20240418 | 110500 | 1846941260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 473 | 20240418 | 110400 | 1846941260 | 3935 | 3935 | 3940 | 3935 | 2324 |
| 474 | 20240418 | 110300 | 1837796290 | 3935 | 3925 | 3935 | 3925 | 135 |
| 475 | 20240418 | 110200 | 1837266405 | 3925 | 3925 | 3940 | 3925 | 12 |
| 476 | 20240418 | 110100 | 1837219195 | 3940 | 3935 | 3940 | 3925 | 12993 |
| 477 | 20240418 | 110000 | 1786211325 | 3935 | 3935 | 3935 | 3935 | 101 |
| 478 | 20240418 | 105900 | 1785813890 | 3935 | 3930 | 3935 | 3930 | 2003 |
| 479 | 20240418 | 105800 | 1777942090 | 3930 | 3935 | 3940 | 3930 | 668 |
| 480 | 20240418 | 105700 | 1775312980 | 3935 | 3930 | 3935 | 3930 | 63 |
| 481 | 20240418 | 105600 | 1775065140 | 3930 | 3935 | 3935 | 3930 | 26 |
| 482 | 20240418 | 105500 | 1774962850 | 3935 | 3935 | 3935 | 3935 | 6 |
| 483 | 20240418 | 105400 | 1774939240 | 3935 | 3930 | 3935 | 3930 | 327 |
| 484 | 20240418 | 105300 | 1773654120 | 3935 | 3930 | 3935 | 3930 | 1230 |
| 485 | 20240418 | 105200 | 1768820070 | 3930 | 3930 | 3930 | 3930 | 1200 |
| 486 | 20240418 | 105100 | 1764104070 | 3935 | 3935 | 3935 | 3935 | 1365 |
| 487 | 20240418 | 105000 | 1758732795 | 3935 | 3940 | 3940 | 3935 | 821 |
| 488 | 20240418 | 104900 | 1755502140 | 3940 | 3945 | 3945 | 3940 | 2 |
| 489 | 20240418 | 104800 | 1755494255 | 3945 | 3940 | 3945 | 3940 | 61 |
| 490 | 20240418 | 104700 | 1755253910 | 3945 | 3940 | 3945 | 3940 | 458 |
| 491 | 20240418 | 104600 | 1753448115 | 3945 | 3940 | 3945 | 3930 | 283 |
| 492 | 20240418 | 104500 | 1752334910 | 3940 | 3940 | 3940 | 3940 | 8 |
| 493 | 20240418 | 104400 | 1752303390 | 3950 | 3935 | 3950 | 3935 | 8474 |
| 494 | 20240418 | 104300 | 1718908480 | 3935 | 3935 | 3935 | 3935 | 92 |
| 495 | 20240418 | 104200 | 1718546460 | 3935 | 3935 | 3935 | 3935 | 123 |
| 496 | 20240418 | 104100 | 1718062455 | 3935 | 3935 | 3935 | 3935 | 75 |
| 497 | 20240418 | 104000 | 1717767330 | 3935 | 3930 | 3935 | 3930 | 713 |
| 498 | 20240418 | 103900 | 1714965235 | 3930 | 3935 | 3935 | 3930 | 703 |
| 499 | 20240418 | 103800 | 1712200370 | 3935 | 3930 | 3935 | 3930 | 168 |
| 500 | 20240418 | 103700 | 1711540125 | 3935 | 3925 | 3935 | 3925 | 24 |
| 501 | 20240418 | 103600 | 1711445735 | 3925 | 3930 | 3930 | 3925 | 2745 |
| 502 | 20240418 | 103500 | 1700660565 | 3930 | 3935 | 3935 | 3930 | 4302 |
| 503 | 20240418 | 103400 | 1683752750 | 3940 | 3935 | 3940 | 3935 | 306 |
| 504 | 20240418 | 103300 | 1682548135 | 3940 | 3940 | 3940 | 3930 | 267 |
| 505 | 20240418 | 103200 | 1681497915 | 3935 | 3935 | 3940 | 3935 | 265 |
| 506 | 20240418 | 103100 | 1680455135 | 3940 | 3940 | 3940 | 3940 | 2 |
| 507 | 20240418 | 103000 | 1680447255 | 3940 | 3930 | 3940 | 3930 | 3023 |
| 508 | 20240418 | 102900 | 1668566645 | 3930 | 3930 | 3940 | 3930 | 184 |
| 509 | 20240418 | 102800 | 1667843385 | 3940 | 3940 | 3940 | 3940 | 909 |
| 510 | 20240418 | 102700 | 1664261925 | 3945 | 3935 | 3945 | 3930 | 8591 |
| 511 | 20240418 | 102600 | 1630486935 | 3940 | 3940 | 3940 | 3940 | 251 |
| 512 | 20240418 | 102500 | 1629497995 | 3940 | 3940 | 3940 | 3930 | 137 |
| 513 | 20240418 | 102400 | 1628959515 | 3940 | 3940 | 3940 | 3940 | 32 |
| 514 | 20240418 | 102300 | 1628833435 | 3940 | 3935 | 3940 | 3935 | 1036 |
| 515 | 20240418 | 102200 | 1624756255 | 3940 | 3935 | 3945 | 3935 | 3540 |
| 516 | 20240418 | 102100 | 1610819840 | 3935 | 3930 | 3935 | 3930 | 2312 |
| 517 | 20240418 | 102000 | 1601733120 | 3935 | 3930 | 3935 | 3930 | 2075 |
| 518 | 20240418 | 101900 | 1593578360 | 3930 | 3930 | 3930 | 3925 | 722 |
| 519 | 20240418 | 101800 | 1590744400 | 3930 | 3930 | 3935 | 3925 | 1905 |
| 520 | 20240418 | 101700 | 1583262580 | 3935 | 3935 | 3935 | 3935 | 22 |
| 521 | 20240418 | 101600 | 1583176010 | 3935 | 3935 | 3935 | 3935 | 49 |
| 522 | 20240418 | 101500 | 1582983195 | 3935 | 3930 | 3935 | 3930 | 197 |
| 523 | 20240418 | 101400 | 1582208225 | 3930 | 3935 | 3935 | 3930 | 1586 |
| 524 | 20240418 | 101300 | 1575975205 | 3935 | 3925 | 3935 | 3925 | 84 |
| 525 | 20240418 | 101200 | 1575645030 | 3930 | 3930 | 3935 | 3930 | 835 |
| 526 | 20240418 | 101100 | 1572363235 | 3930 | 3935 | 3935 | 3930 | 512 |
| 527 | 20240418 | 101000 | 1570351015 | 3935 | 3930 | 3935 | 3930 | 400 |
| 528 | 20240418 | 100900 | 1568778515 | 3930 | 3930 | 3930 | 3930 | 320 |
| 529 | 20240418 | 100800 | 1567520915 | 3930 | 3935 | 3935 | 3930 | 1365 |
| 530 | 20240418 | 100700 | 1562155955 | 3935 | 3935 | 3935 | 3925 | 1745 |
| 531 | 20240418 | 100600 | 1555303545 | 3935 | 3930 | 3935 | 3930 | 1699 |
| 532 | 20240418 | 100500 | 1548626460 | 3930 | 3925 | 3930 | 3925 | 496 |
| 533 | 20240418 | 100400 | 1546677185 | 3930 | 3930 | 3930 | 3925 | 1177 |
| 534 | 20240418 | 100300 | 1542053085 | 3935 | 3935 | 3935 | 3930 | 688 |
| 535 | 20240418 | 100200 | 1539346770 | 3935 | 3940 | 3940 | 3930 | 473 |
| 536 | 20240418 | 100100 | 1537487080 | 3935 | 3930 | 3935 | 3920 | 1195 |
| 537 | 20240418 | 100000 | 1532791860 | 3930 | 3925 | 3930 | 3925 | 272 |
| 538 | 20240418 | 095900 | 1531722970 | 3925 | 3925 | 3925 | 3920 | 1489 |
| 539 | 20240418 | 095800 | 1525883650 | 3930 | 3920 | 3930 | 3920 | 1403 |
| 540 | 20240418 | 095700 | 1520382880 | 3930 | 3935 | 3935 | 3915 | 5127 |
| 541 | 20240418 | 095600 | 1500275720 | 3935 | 3930 | 3935 | 3925 | 1747 |
| 542 | 20240418 | 095500 | 1493414635 | 3935 | 3930 | 3935 | 3930 | 259 |
| 543 | 20240418 | 095400 | 1492396760 | 3930 | 3930 | 3930 | 3925 | 3083 |
| 544 | 20240418 | 095300 | 1480280720 | 3925 | 3925 | 3930 | 3925 | 1604 |
| 545 | 20240418 | 095200 | 1473984955 | 3925 | 3910 | 3925 | 3910 | 3027 |
| 546 | 20240418 | 095100 | 1462127110 | 3920 | 3920 | 3920 | 3920 | 207 |
| 547 | 20240418 | 095000 | 1461315670 | 3920 | 3915 | 3920 | 3910 | 1838 |
| 548 | 20240418 | 094900 | 1454125585 | 3920 | 3920 | 3920 | 3920 | 400 |
| 549 | 20240418 | 094800 | 1452557585 | 3915 | 3920 | 3920 | 3915 | 836 |
| 550 | 20240418 | 094700 | 1449282415 | 3920 | 3920 | 3920 | 3915 | 124 |
| 551 | 20240418 | 094600 | 1448796835 | 3920 | 3910 | 3920 | 3910 | 4715 |
| 552 | 20240418 | 094500 | 1430337635 | 3915 | 3900 | 3915 | 3900 | 1837 |
| 553 | 20240418 | 094400 | 1423157965 | 3905 | 3910 | 3910 | 3905 | 2742 |
| 554 | 20240418 | 094300 | 1412448350 | 3910 | 3905 | 3910 | 3900 | 1119 |
| 555 | 20240418 | 094200 | 1408079040 | 3905 | 3905 | 3905 | 3900 | 1974 |
| 556 | 20240418 | 094100 | 1400372470 | 3905 | 3905 | 3905 | 3905 | 7 |
| 557 | 20240418 | 094000 | 1400345135 | 3905 | 3905 | 3920 | 3905 | 2304 |
| 558 | 20240418 | 093900 | 1391327785 | 3910 | 3910 | 3915 | 3910 | 305 |
| 559 | 20240418 | 093800 | 1390135185 | 3905 | 3915 | 3915 | 3905 | 463 |
| 560 | 20240418 | 093700 | 1388326000 | 3915 | 3905 | 3915 | 3905 | 289 |
| 561 | 20240418 | 093600 | 1387194765 | 3905 | 3905 | 3910 | 3900 | 9259 |
| 562 | 20240418 | 093500 | 1351036960 | 3905 | 3900 | 3905 | 3895 | 3031 |
| 563 | 20240418 | 093400 | 1339204375 | 3900 | 3895 | 3900 | 3890 | 582 |
| 564 | 20240418 | 093300 | 1336937050 | 3900 | 3895 | 3900 | 3890 | 5395 |
| 565 | 20240418 | 093200 | 1315906625 | 3895 | 3900 | 3900 | 3895 | 965 |
| 566 | 20240418 | 093100 | 1312147890 | 3895 | 3895 | 3895 | 3895 | 90 |
| 567 | 20240418 | 093000 | 1311797340 | 3895 | 3885 | 3900 | 3880 | 2300 |
| 568 | 20240418 | 092900 | 1302846650 | 3885 | 3895 | 3895 | 3885 | 1577 |
| 569 | 20240418 | 092800 | 1296716620 | 3895 | 3895 | 3895 | 3895 | 160 |
| 570 | 20240418 | 092700 | 1296093420 | 3900 | 3900 | 3900 | 3885 | 7339 |
| 571 | 20240418 | 092600 | 1267555670 | 3895 | 3905 | 3905 | 3895 | 2099 |
| 572 | 20240418 | 092500 | 1259373495 | 3905 | 3895 | 3905 | 3895 | 2938 |
| 573 | 20240418 | 092400 | 1247920465 | 3900 | 3890 | 3900 | 3890 | 3130 |
| 574 | 20240418 | 092300 | 1235728700 | 3880 | 3875 | 3885 | 3875 | 5373 |
| 575 | 20240418 | 092200 | 1214870780 | 3875 | 3880 | 3880 | 3870 | 1315 |
| 576 | 20240418 | 092100 | 1209769660 | 3870 | 3880 | 3880 | 3870 | 4977 |
| 577 | 20240418 | 092000 | 1190492190 | 3880 | 3875 | 3880 | 3875 | 1166 |
| 578 | 20240418 | 091900 | 1185968760 | 3875 | 3865 | 3875 | 3860 | 4939 |
| 579 | 20240418 | 091800 | 1166836565 | 3860 | 3865 | 3875 | 3860 | 3026 |
| 580 | 20240418 | 091700 | 1155146890 | 3865 | 3860 | 3875 | 3860 | 21820 |
| 581 | 20240418 | 091600 | 1070895100 | 3860 | 3870 | 3875 | 3860 | 36441 |
| 582 | 20240418 | 091500 | 930035605 | 3870 | 3880 | 3880 | 3870 | 3730 |
| 583 | 20240418 | 091400 | 915577285 | 3875 | 3875 | 3880 | 3875 | 1842 |
| 584 | 20240418 | 091300 | 908439445 | 3875 | 3875 | 3875 | 3870 | 7117 |
| 585 | 20240418 | 091200 | 880874075 | 3875 | 3880 | 3880 | 3875 | 4491 |
| 586 | 20240418 | 091100 | 863462435 | 3880 | 3870 | 3880 | 3870 | 9460 |
| 587 | 20240418 | 091000 | 826842465 | 3870 | 3870 | 3880 | 3865 | 8484 |
| 588 | 20240418 | 090900 | 794040750 | 3865 | 3880 | 3885 | 3865 | 20437 |
| 589 | 20240418 | 090800 | 714936805 | 3885 | 3880 | 3890 | 3880 | 6722 |
| 590 | 20240418 | 090700 | 688842585 | 3880 | 3880 | 3885 | 3875 | 9248 |
| 591 | 20240418 | 090600 | 652979135 | 3880 | 3880 | 3885 | 3880 | 1019 |
| 592 | 20240418 | 090500 | 649024925 | 3880 | 3875 | 3885 | 3875 | 5594 |
| 593 | 20240418 | 090400 | 627337155 | 3880 | 3885 | 3890 | 3875 | 6521 |
| 594 | 20240418 | 090300 | 602031955 | 3890 | 3865 | 3890 | 3865 | 9475 |
| 595 | 20240418 | 090200 | 565330940 | 3870 | 3900 | 3900 | 3865 | 26298 |
| 596 | 20240418 | 090100 | 463474650 | 3895 | 3880 | 3895 | 3860 | 21592 |
| 597 | 20240418 | 090000 | 379843185 | 3880 | 3895 | 3950 | 3880 | 97033 |