32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 3 | 20240418 | 190600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20240418 | 190500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20240418 | 190400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20240418 | 190300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20240418 | 190200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20240418 | 190100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20240418 | 190000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20240418 | 185900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20240418 | 185800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20240418 | 185700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20240418 | 185600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20240418 | 185500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20240418 | 185400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20240418 | 185300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20240418 | 185200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20240418 | 185100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20240418 | 185000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20240418 | 184900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20240418 | 184800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20240418 | 184700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20240418 | 184600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20240418 | 184500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20240418 | 184400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20240418 | 184300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20240418 | 184200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20240418 | 184100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20240418 | 184000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20240418 | 183900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20240418 | 183800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20240418 | 183700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 33 | 20240418 | 183600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20240418 | 183500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20240418 | 183400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20240418 | 183300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20240418 | 183200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20240418 | 183100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20240418 | 183000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20240418 | 182900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20240418 | 182800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20240418 | 182700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20240418 | 182600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20240418 | 182500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20240418 | 182400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20240418 | 182300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20240418 | 182200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20240418 | 182100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20240418 | 182000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20240418 | 181900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20240418 | 181800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20240418 | 181700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20240418 | 181600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20240418 | 181500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20240418 | 181400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20240418 | 181300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20240418 | 181200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20240418 | 181100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20240418 | 181000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20240418 | 180900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20240418 | 180800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20240418 | 180700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 63 | 20240418 | 180600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20240418 | 180500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20240418 | 180400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20240418 | 180300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20240418 | 180200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20240418 | 180100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20240418 | 180000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20240418 | 175900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20240418 | 175800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20240418 | 175700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20240418 | 175600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20240418 | 175500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20240418 | 175400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20240418 | 175300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20240418 | 175200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20240418 | 175100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20240418 | 175000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20240418 | 174900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20240418 | 174800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20240418 | 174700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20240418 | 174600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20240418 | 174500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20240418 | 174400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20240418 | 174300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20240418 | 174200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20240418 | 174100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20240418 | 174000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20240418 | 173900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20240418 | 173800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20240418 | 173700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 93 | 20240418 | 173600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20240418 | 173500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20240418 | 173400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20240418 | 173300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20240418 | 173200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20240418 | 173100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20240418 | 173000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20240418 | 172900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20240418 | 172800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20240418 | 172700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20240418 | 172600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20240418 | 172500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20240418 | 172400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20240418 | 172300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20240418 | 172200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20240418 | 172100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20240418 | 172000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20240418 | 171900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20240418 | 171800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20240418 | 171700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20240418 | 171600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20240418 | 171500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20240418 | 171400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20240418 | 171300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20240418 | 171200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20240418 | 171100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20240418 | 171000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20240418 | 170900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20240418 | 170800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20240418 | 170700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 123 | 20240418 | 170600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20240418 | 170500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20240418 | 170400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20240418 | 170300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20240418 | 170200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20240418 | 170100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20240418 | 170000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20240418 | 165900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20240418 | 165800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20240418 | 165700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20240418 | 165600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20240418 | 165500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20240418 | 165400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20240418 | 165300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20240418 | 165200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20240418 | 165100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20240418 | 165000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20240418 | 164900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20240418 | 164800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20240418 | 164700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20240418 | 164600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20240418 | 164500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20240418 | 164400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20240418 | 164300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20240418 | 164200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20240418 | 164100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20240418 | 164000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20240418 | 163900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20240418 | 163800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20240418 | 163700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 153 | 20240418 | 163600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20240418 | 163500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20240418 | 163400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20240418 | 163300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20240418 | 163200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20240418 | 163100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20240418 | 163000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20240418 | 162900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20240418 | 162800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20240418 | 162700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20240418 | 162600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20240418 | 162500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20240418 | 162400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20240418 | 162300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20240418 | 162200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20240418 | 162100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20240418 | 162000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20240418 | 161900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20240418 | 161800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20240418 | 161700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20240418 | 161600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20240418 | 161500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20240418 | 161400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20240418 | 161300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20240418 | 161200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20240418 | 161100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20240418 | 161000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20240418 | 160900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20240418 | 160800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20240418 | 160700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 183 | 20240418 | 160600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20240418 | 160500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20240418 | 160400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20240418 | 160300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20240418 | 160200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20240418 | 160100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20240418 | 160000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20240418 | 155900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20240418 | 155800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20240418 | 155700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20240418 | 155600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20240418 | 155500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20240418 | 155400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20240418 | 155300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20240418 | 155200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20240418 | 155100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20240418 | 155000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20240418 | 154900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20240418 | 154800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20240418 | 154700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20240418 | 154600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20240418 | 154500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20240418 | 154400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20240418 | 154300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20240418 | 154200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20240418 | 154100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20240418 | 154000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20240418 | 153900 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20240418 | 153800 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20240418 | 153700 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 213 | 20240418 | 153600 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20240418 | 153500 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20240418 | 153400 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20240418 | 153300 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20240418 | 153200 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20240418 | 153100 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20240418 | 153000 | 1854365960 | 14300 | 14300 | 14300 | 14300 | 1806 |
| 220 | 20240418 | 152900 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 221 | 20240418 | 152800 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 222 | 20240418 | 152700 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 223 | 20240418 | 152600 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 224 | 20240418 | 152500 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 225 | 20240418 | 152400 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 226 | 20240418 | 152300 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 227 | 20240418 | 152200 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 228 | 20240418 | 152100 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 229 | 20240418 | 152000 | 1828540160 | 14260 | 14260 | 14260 | 14260 | 0 |
| 230 | 20240418 | 151900 | 1828540160 | 14260 | 14260 | 14280 | 14260 | 645 |
| 231 | 20240418 | 151800 | 1819338960 | 14280 | 14260 | 14280 | 14260 | 113 |
| 232 | 20240418 | 151700 | 1817727120 | 14280 | 14260 | 14280 | 14260 | 752 |
| 233 | 20240418 | 151600 | 1807000570 | 14280 | 14280 | 14280 | 14280 | 10 |
| 234 | 20240418 | 151500 | 1806857770 | 14260 | 14270 | 14270 | 14260 | 1850 |
| 235 | 20240418 | 151400 | 1780474210 | 14270 | 14280 | 14290 | 14270 | 617 |
| 236 | 20240418 | 151300 | 1771660860 | 14280 | 14290 | 14290 | 14280 | 116 |
| 237 | 20240418 | 151200 | 1770003980 | 14300 | 14290 | 14300 | 14290 | 3 |
| 238 | 20240418 | 151100 | 1769961090 | 14300 | 14300 | 14300 | 14290 | 216 |
| 239 | 20240418 | 151000 | 1766873090 | 14300 | 14290 | 14300 | 14290 | 4 |
| 240 | 20240418 | 150900 | 1766815910 | 14320 | 14300 | 14320 | 14290 | 385 |
| 241 | 20240418 | 150800 | 1761308660 | 14320 | 14290 | 14330 | 14290 | 1240 |
| 242 | 20240418 | 150700 | 1743575950 | 14280 | 14270 | 14280 | 14270 | 196 |
| 243 | 20240418 | 150600 | 1740777300 | 14270 | 14270 | 14270 | 14260 | 362 |
| 244 | 20240418 | 150500 | 1735612950 | 14270 | 14280 | 14280 | 14260 | 498 |
| 245 | 20240418 | 150400 | 1728509370 | 14280 | 14280 | 14280 | 14280 | 2 |
| 246 | 20240418 | 150300 | 1728480810 | 14290 | 14300 | 14300 | 14290 | 148 |
| 247 | 20240418 | 150200 | 1726364870 | 14300 | 14300 | 14300 | 14300 | 1 |
| 248 | 20240418 | 150100 | 1726350570 | 14300 | 14300 | 14300 | 14300 | 239 |
| 249 | 20240418 | 150000 | 1722932870 | 14300 | 14300 | 14300 | 14290 | 206 |
| 250 | 20240418 | 145900 | 1719987080 | 14290 | 14290 | 14290 | 14290 | 67 |
| 251 | 20240418 | 145800 | 1719029650 | 14290 | 14290 | 14290 | 14290 | 3 |
| 252 | 20240418 | 145700 | 1718986780 | 14290 | 14290 | 14290 | 14290 | 27 |
| 253 | 20240418 | 145600 | 1718600950 | 14300 | 14300 | 14300 | 14290 | 130 |
| 254 | 20240418 | 145500 | 1716742230 | 14300 | 14300 | 14300 | 14300 | 2 |
| 255 | 20240418 | 145400 | 1716713630 | 14300 | 14300 | 14300 | 14300 | 3 |
| 256 | 20240418 | 145300 | 1716670730 | 14300 | 14310 | 14310 | 14300 | 139 |
| 257 | 20240418 | 145200 | 1714683020 | 14290 | 14280 | 14290 | 14270 | 328 |
| 258 | 20240418 | 145100 | 1709996230 | 14280 | 14260 | 14280 | 14260 | 1508 |
| 259 | 20240418 | 145000 | 1688478480 | 14260 | 14260 | 14260 | 14260 | 31 |
| 260 | 20240418 | 144900 | 1688036420 | 14270 | 14270 | 14270 | 14270 | 21 |
| 261 | 20240418 | 144800 | 1687736750 | 14260 | 14260 | 14260 | 14230 | 2431 |
| 262 | 20240418 | 144700 | 1653096970 | 14260 | 14260 | 14260 | 14260 | 62 |
| 263 | 20240418 | 144600 | 1652212850 | 14260 | 14270 | 14270 | 14260 | 211 |
| 264 | 20240418 | 144500 | 1649202880 | 14280 | 14280 | 14280 | 14280 | 122 |
| 265 | 20240418 | 144400 | 1647460720 | 14260 | 14280 | 14280 | 14260 | 17 |
| 266 | 20240418 | 144300 | 1647217980 | 14270 | 14250 | 14270 | 14250 | 650 |
| 267 | 20240418 | 144200 | 1637942780 | 14250 | 14260 | 14260 | 14250 | 600 |
| 268 | 20240418 | 144100 | 1629387400 | 14260 | 14260 | 14260 | 14260 | 255 |
| 269 | 20240418 | 144000 | 1625751100 | 14270 | 14260 | 14270 | 14260 | 45 |
| 270 | 20240418 | 143900 | 1625109390 | 14260 | 14270 | 14270 | 14260 | 304 |
| 271 | 20240418 | 143800 | 1620774020 | 14280 | 14290 | 14290 | 14280 | 349 |
| 272 | 20240418 | 143700 | 1615790050 | 14290 | 14300 | 14300 | 14290 | 101 |
| 273 | 20240418 | 143600 | 1614346330 | 14320 | 14320 | 14320 | 14310 | 412 |
| 274 | 20240418 | 143500 | 1608449590 | 14320 | 14320 | 14320 | 14320 | 51 |
| 275 | 20240418 | 143400 | 1607719270 | 14330 | 14330 | 14330 | 14320 | 368 |
| 276 | 20240418 | 143300 | 1602446070 | 14330 | 14330 | 14340 | 14330 | 50 |
| 277 | 20240418 | 143200 | 1601729560 | 14330 | 14340 | 14340 | 14330 | 197 |
| 278 | 20240418 | 143100 | 1598905850 | 14330 | 14340 | 14340 | 14330 | 30 |
| 279 | 20240418 | 143000 | 1598475930 | 14340 | 14340 | 14340 | 14330 | 835 |
| 280 | 20240418 | 142900 | 1586508170 | 14340 | 14340 | 14340 | 14340 | 29 |
| 281 | 20240418 | 142800 | 1586092310 | 14340 | 14340 | 14340 | 14340 | 21 |
| 282 | 20240418 | 142700 | 1585791170 | 14340 | 14350 | 14350 | 14340 | 73 |
| 283 | 20240418 | 142600 | 1584743860 | 14350 | 14340 | 14350 | 14340 | 61 |
| 284 | 20240418 | 142500 | 1583868790 | 14340 | 14340 | 14340 | 14340 | 55 |
| 285 | 20240418 | 142400 | 1583080090 | 14340 | 14340 | 14340 | 14340 | 24 |
| 286 | 20240418 | 142300 | 1582735930 | 14340 | 14360 | 14360 | 14340 | 499 |
| 287 | 20240418 | 142200 | 1575574720 | 14360 | 14380 | 14380 | 14360 | 141 |
| 288 | 20240418 | 142100 | 1573548650 | 14390 | 14390 | 14390 | 14380 | 138 |
| 289 | 20240418 | 142000 | 1571562930 | 14380 | 14380 | 14390 | 14380 | 128 |
| 290 | 20240418 | 141900 | 1569722240 | 14380 | 14410 | 14420 | 14380 | 883 |
| 291 | 20240418 | 141800 | 1556994920 | 14410 | 14360 | 14410 | 14360 | 1485 |
| 292 | 20240418 | 141700 | 1535628780 | 14360 | 14340 | 14360 | 14340 | 1657 |
| 293 | 20240418 | 141600 | 1511856400 | 14340 | 14330 | 14340 | 14320 | 825 |
| 294 | 20240418 | 141500 | 1500032980 | 14330 | 14310 | 14330 | 14310 | 78 |
| 295 | 20240418 | 141400 | 1498916230 | 14310 | 14320 | 14320 | 14310 | 68 |
| 296 | 20240418 | 141300 | 1497942540 | 14310 | 14310 | 14320 | 14310 | 15 |
| 297 | 20240418 | 141200 | 1497727790 | 14330 | 14300 | 14330 | 14300 | 1445 |
| 298 | 20240418 | 141100 | 1477049970 | 14290 | 14280 | 14290 | 14280 | 110 |
| 299 | 20240418 | 141000 | 1475478280 | 14280 | 14280 | 14280 | 14280 | 24 |
| 300 | 20240418 | 140900 | 1475135560 | 14300 | 14270 | 14300 | 14270 | 227 |
| 301 | 20240418 | 140800 | 1471895620 | 14260 | 14260 | 14260 | 14260 | 27 |
| 302 | 20240418 | 140700 | 1471510600 | 14260 | 14260 | 14260 | 14260 | 21 |
| 303 | 20240418 | 140600 | 1471211140 | 14260 | 14260 | 14280 | 14260 | 22 |
| 304 | 20240418 | 140500 | 1470897400 | 14260 | 14260 | 14260 | 14260 | 22 |
| 305 | 20240418 | 140400 | 1470583680 | 14260 | 14260 | 14260 | 14260 | 23 |
| 306 | 20240418 | 140300 | 1470255700 | 14280 | 14300 | 14300 | 14260 | 4314 |
| 307 | 20240418 | 140200 | 1408685170 | 14300 | 14270 | 14300 | 14270 | 851 |
| 308 | 20240418 | 140100 | 1396528670 | 14270 | 14280 | 14280 | 14270 | 73 |
| 309 | 20240418 | 140000 | 1395486940 | 14270 | 14270 | 14270 | 14270 | 25 |
| 310 | 20240418 | 135900 | 1395130190 | 14270 | 14260 | 14270 | 14260 | 131 |
| 311 | 20240418 | 135800 | 1393261130 | 14260 | 14260 | 14260 | 14260 | 0 |
| 312 | 20240418 | 135700 | 1393261130 | 14260 | 14260 | 14260 | 14260 | 209 |
| 313 | 20240418 | 135600 | 1390280790 | 14260 | 14250 | 14260 | 14250 | 64 |
| 314 | 20240418 | 135500 | 1389368400 | 14250 | 14250 | 14250 | 14250 | 57 |
| 315 | 20240418 | 135400 | 1388556150 | 14250 | 14250 | 14250 | 14250 | 53 |
| 316 | 20240418 | 135300 | 1387800900 | 14250 | 14250 | 14250 | 14250 | 0 |
| 317 | 20240418 | 135200 | 1387800900 | 14250 | 14250 | 14250 | 14250 | 160 |
| 318 | 20240418 | 135100 | 1385520900 | 14250 | 14250 | 14250 | 14250 | 32 |
| 319 | 20240418 | 135000 | 1385064900 | 14260 | 14260 | 14260 | 14260 | 7 |
| 320 | 20240418 | 134900 | 1384965080 | 14250 | 14260 | 14260 | 14250 | 142 |
| 321 | 20240418 | 134800 | 1382940510 | 14260 | 14270 | 14270 | 14260 | 107 |
| 322 | 20240418 | 134700 | 1381414660 | 14270 | 14270 | 14270 | 14270 | 0 |
| 323 | 20240418 | 134600 | 1381414660 | 14270 | 14270 | 14270 | 14270 | 25 |
| 324 | 20240418 | 134500 | 1381057910 | 14260 | 14270 | 14270 | 14260 | 550 |
| 325 | 20240418 | 134400 | 1373214900 | 14260 | 14270 | 14270 | 14260 | 249 |
| 326 | 20240418 | 134300 | 1369661800 | 14270 | 14270 | 14270 | 14270 | 40 |
| 327 | 20240418 | 134200 | 1369091000 | 14270 | 14280 | 14280 | 14260 | 281 |
| 328 | 20240418 | 134100 | 1365081630 | 14280 | 14280 | 14280 | 14280 | 0 |
| 329 | 20240418 | 134000 | 1365081630 | 14280 | 14280 | 14280 | 14280 | 1 |
| 330 | 20240418 | 133900 | 1365067350 | 14280 | 14280 | 14280 | 14280 | 51 |
| 331 | 20240418 | 133800 | 1364339070 | 14280 | 14280 | 14280 | 14280 | 1 |
| 332 | 20240418 | 133700 | 1364324790 | 14300 | 14290 | 14300 | 14290 | 100 |
| 333 | 20240418 | 133600 | 1362895400 | 14280 | 14300 | 14300 | 14280 | 92 |
| 334 | 20240418 | 133500 | 1361580560 | 14300 | 14240 | 14300 | 14240 | 5384 |
| 335 | 20240418 | 133400 | 1284806050 | 14230 | 14220 | 14230 | 14220 | 85 |
| 336 | 20240418 | 133300 | 1283596620 | 14220 | 14220 | 14220 | 14220 | 26 |
| 337 | 20240418 | 133200 | 1283226900 | 14220 | 14220 | 14220 | 14220 | 18 |
| 338 | 20240418 | 133100 | 1282970940 | 14220 | 14230 | 14240 | 14220 | 678 |
| 339 | 20240418 | 133000 | 1273325220 | 14230 | 14230 | 14230 | 14230 | 272 |
| 340 | 20240418 | 132900 | 1269454660 | 14220 | 14220 | 14220 | 14220 | 0 |
| 341 | 20240418 | 132800 | 1269454660 | 14220 | 14220 | 14220 | 14210 | 165 |
| 342 | 20240418 | 132700 | 1267108720 | 14220 | 14220 | 14220 | 14220 | 1025 |
| 343 | 20240418 | 132600 | 1252533220 | 14220 | 14220 | 14220 | 14220 | 78 |
| 344 | 20240418 | 132500 | 1251424060 | 14220 | 14220 | 14230 | 14220 | 522 |
| 345 | 20240418 | 132400 | 1243999860 | 14220 | 14220 | 14230 | 14220 | 62 |
| 346 | 20240418 | 132300 | 1243118210 | 14220 | 14220 | 14220 | 14220 | 2269 |
| 347 | 20240418 | 132200 | 1210853030 | 14220 | 14220 | 14220 | 14220 | 179 |
| 348 | 20240418 | 132100 | 1208307650 | 14220 | 14220 | 14220 | 14220 | 31 |
| 349 | 20240418 | 132000 | 1207866830 | 14230 | 14230 | 14230 | 14230 | 14 |
| 350 | 20240418 | 131900 | 1207667610 | 14230 | 14220 | 14230 | 14220 | 50 |
| 351 | 20240418 | 131800 | 1206956480 | 14230 | 14230 | 14230 | 14230 | 103 |
| 352 | 20240418 | 131700 | 1205490790 | 14230 | 14250 | 14250 | 14220 | 301 |
| 353 | 20240418 | 131600 | 1201206910 | 14240 | 14240 | 14240 | 14240 | 341 |
| 354 | 20240418 | 131500 | 1196351070 | 14230 | 14240 | 14250 | 14230 | 637 |
| 355 | 20240418 | 131400 | 1187280400 | 14230 | 14240 | 14240 | 14230 | 72 |
| 356 | 20240418 | 131300 | 1186255340 | 14230 | 14230 | 14230 | 14230 | 102 |
| 357 | 20240418 | 131200 | 1184803880 | 14230 | 14240 | 14250 | 14230 | 22 |
| 358 | 20240418 | 131100 | 1184490780 | 14240 | 14230 | 14240 | 14230 | 59 |
| 359 | 20240418 | 131000 | 1183651030 | 14240 | 14240 | 14250 | 14240 | 1571 |
| 360 | 20240418 | 130900 | 1161279760 | 14250 | 14240 | 14250 | 14240 | 114 |
| 361 | 20240418 | 130800 | 1159656300 | 14230 | 14240 | 14250 | 14230 | 43 |
| 362 | 20240418 | 130700 | 1159044120 | 14240 | 14240 | 14250 | 14230 | 260 |
| 363 | 20240418 | 130600 | 1155341640 | 14230 | 14230 | 14230 | 14220 | 571 |
| 364 | 20240418 | 130500 | 1147216440 | 14230 | 14240 | 14240 | 14230 | 882 |
| 365 | 20240418 | 130400 | 1134664850 | 14240 | 14220 | 14240 | 14220 | 452 |
| 366 | 20240418 | 130300 | 1128232730 | 14230 | 14230 | 14230 | 14230 | 2 |
| 367 | 20240418 | 130200 | 1128204270 | 14230 | 14230 | 14230 | 14230 | 2 |
| 368 | 20240418 | 130100 | 1128175810 | 14230 | 14230 | 14230 | 14230 | 0 |
| 369 | 20240418 | 130000 | 1128175810 | 14230 | 14210 | 14230 | 14210 | 41 |
| 370 | 20240418 | 125900 | 1127592800 | 14210 | 14210 | 14220 | 14210 | 196 |
| 371 | 20240418 | 125800 | 1124806950 | 14210 | 14210 | 14230 | 14210 | 65 |
| 372 | 20240418 | 125700 | 1123882290 | 14210 | 14230 | 14230 | 14210 | 36 |
| 373 | 20240418 | 125600 | 1123370580 | 14220 | 14210 | 14230 | 14210 | 186 |
| 374 | 20240418 | 125500 | 1120727350 | 14200 | 14200 | 14200 | 14200 | 47 |
| 375 | 20240418 | 125400 | 1120059950 | 14200 | 14200 | 14200 | 14200 | 39 |
| 376 | 20240418 | 125300 | 1119506150 | 14200 | 14220 | 14220 | 14200 | 68 |
| 377 | 20240418 | 125200 | 1118539450 | 14220 | 14220 | 14220 | 14220 | 605 |
| 378 | 20240418 | 125100 | 1109936350 | 14210 | 14200 | 14220 | 14200 | 643 |
| 379 | 20240418 | 125000 | 1100801740 | 14190 | 14200 | 14200 | 14190 | 42 |
| 380 | 20240418 | 124900 | 1100205430 | 14200 | 14200 | 14200 | 14200 | 3 |
| 381 | 20240418 | 124800 | 1100162830 | 14190 | 14200 | 14200 | 14190 | 17 |
| 382 | 20240418 | 124700 | 1099921500 | 14200 | 14200 | 14200 | 14200 | 0 |
| 383 | 20240418 | 124600 | 1099921500 | 14200 | 14200 | 14200 | 14200 | 2 |
| 384 | 20240418 | 124500 | 1099893100 | 14190 | 14210 | 14210 | 14190 | 310 |
| 385 | 20240418 | 124400 | 1095491690 | 14200 | 14200 | 14200 | 14200 | 0 |
| 386 | 20240418 | 124300 | 1095491690 | 14200 | 14200 | 14200 | 14200 | 0 |
| 387 | 20240418 | 124200 | 1095491690 | 14200 | 14200 | 14200 | 14200 | 8 |
| 388 | 20240418 | 124100 | 1095378090 | 14200 | 14220 | 14220 | 14200 | 174 |
| 389 | 20240418 | 124000 | 1092904730 | 14220 | 14220 | 14220 | 14200 | 14 |
| 390 | 20240418 | 123900 | 1092705750 | 14210 | 14210 | 14220 | 14200 | 24 |
| 391 | 20240418 | 123800 | 1092364790 | 14220 | 14200 | 14230 | 14190 | 518 |
| 392 | 20240418 | 123700 | 1085006330 | 14180 | 14180 | 14180 | 14180 | 25 |
| 393 | 20240418 | 123600 | 1084651830 | 14200 | 14200 | 14200 | 14200 | 1 |
| 394 | 20240418 | 123500 | 1084637630 | 14180 | 14200 | 14200 | 14180 | 45 |
| 395 | 20240418 | 123400 | 1083999270 | 14190 | 14190 | 14190 | 14190 | 0 |
| 396 | 20240418 | 123300 | 1083999270 | 14190 | 14190 | 14190 | 14190 | 33 |
| 397 | 20240418 | 123200 | 1083531000 | 14200 | 14210 | 14220 | 14200 | 64 |
| 398 | 20240418 | 123100 | 1082621910 | 14220 | 14210 | 14220 | 14200 | 71 |
| 399 | 20240418 | 123000 | 1081613020 | 14230 | 14200 | 14230 | 14190 | 352 |
| 400 | 20240418 | 122900 | 1076615000 | 14200 | 14210 | 14210 | 14200 | 79 |
| 401 | 20240418 | 122800 | 1075492950 | 14200 | 14230 | 14230 | 14200 | 254 |
| 402 | 20240418 | 122700 | 1071879830 | 14230 | 14220 | 14230 | 14220 | 705 |
| 403 | 20240418 | 122600 | 1061848930 | 14200 | 14180 | 14200 | 14180 | 224 |
| 404 | 20240418 | 122500 | 1058669700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 405 | 20240418 | 122400 | 1058669700 | 14190 | 14180 | 14190 | 14170 | 112 |
| 406 | 20240418 | 122300 | 1057082250 | 14190 | 14180 | 14190 | 14180 | 11 |
| 407 | 20240418 | 122200 | 1056926260 | 14190 | 14190 | 14190 | 14190 | 0 |
| 408 | 20240418 | 122100 | 1056926260 | 14190 | 14210 | 14210 | 14190 | 425 |
| 409 | 20240418 | 122000 | 1050892490 | 14220 | 14220 | 14230 | 14220 | 62 |
| 410 | 20240418 | 121900 | 1050010840 | 14230 | 14210 | 14230 | 14210 | 250 |
| 411 | 20240418 | 121800 | 1046456620 | 14220 | 14220 | 14230 | 14220 | 33 |
| 412 | 20240418 | 121700 | 1045987340 | 14220 | 14200 | 14220 | 14200 | 779 |
| 413 | 20240418 | 121600 | 1034914410 | 14210 | 14200 | 14210 | 14200 | 308 |
| 414 | 20240418 | 121500 | 1030537800 | 14210 | 14200 | 14210 | 14200 | 309 |
| 415 | 20240418 | 121400 | 1026149970 | 14190 | 14160 | 14200 | 14160 | 567 |
| 416 | 20240418 | 121300 | 1018118810 | 14150 | 14140 | 14150 | 14140 | 275 |
| 417 | 20240418 | 121200 | 1014228260 | 14130 | 14130 | 14130 | 14130 | 0 |
| 418 | 20240418 | 121100 | 1014228260 | 14130 | 14130 | 14130 | 14130 | 276 |
| 419 | 20240418 | 121000 | 1010328380 | 14130 | 14100 | 14130 | 14100 | 896 |
| 420 | 20240418 | 120900 | 997682990 | 14090 | 14080 | 14090 | 14080 | 656 |
| 421 | 20240418 | 120800 | 988442100 | 14080 | 14070 | 14080 | 14070 | 11 |
| 422 | 20240418 | 120700 | 988287320 | 14070 | 14070 | 14070 | 14070 | 58 |
| 423 | 20240418 | 120600 | 987471260 | 14080 | 14090 | 14090 | 14080 | 2096 |
| 424 | 20240418 | 120500 | 957952830 | 14100 | 14100 | 14100 | 14100 | 0 |
| 425 | 20240418 | 120400 | 957952830 | 14100 | 14100 | 14100 | 14100 | 1 |
| 426 | 20240418 | 120300 | 957938730 | 14090 | 14100 | 14100 | 14090 | 105 |
| 427 | 20240418 | 120200 | 956459080 | 14100 | 14100 | 14100 | 14100 | 0 |
| 428 | 20240418 | 120100 | 956459080 | 14100 | 14100 | 14100 | 14100 | 4 |
| 429 | 20240418 | 120000 | 956402680 | 14100 | 14090 | 14100 | 14090 | 6 |
| 430 | 20240418 | 115900 | 956318090 | 14090 | 14090 | 14090 | 14090 | 0 |
| 431 | 20240418 | 115800 | 956318090 | 14090 | 14090 | 14090 | 14090 | 110 |
| 432 | 20240418 | 115700 | 954768190 | 14100 | 14100 | 14100 | 14100 | 1 |
| 433 | 20240418 | 115600 | 954754090 | 14100 | 14100 | 14100 | 14100 | 63 |
| 434 | 20240418 | 115500 | 953865790 | 14090 | 14090 | 14090 | 14090 | 168 |
| 435 | 20240418 | 115400 | 951498670 | 14100 | 14100 | 14100 | 14100 | 0 |
| 436 | 20240418 | 115300 | 951498670 | 14100 | 14100 | 14100 | 14100 | 0 |
| 437 | 20240418 | 115200 | 951498670 | 14100 | 14100 | 14100 | 14100 | 3 |
| 438 | 20240418 | 115100 | 951456370 | 14090 | 14090 | 14090 | 14090 | 75 |
| 439 | 20240418 | 115000 | 950399620 | 14100 | 14110 | 14110 | 14100 | 49 |
| 440 | 20240418 | 114900 | 949708710 | 14110 | 14110 | 14110 | 14110 | 0 |
| 441 | 20240418 | 114800 | 949708710 | 14110 | 14100 | 14110 | 14100 | 4 |
| 442 | 20240418 | 114700 | 949652280 | 14110 | 14110 | 14110 | 14110 | 0 |
| 443 | 20240418 | 114600 | 949652280 | 14110 | 14110 | 14110 | 14110 | 1 |
| 444 | 20240418 | 114500 | 949638170 | 14090 | 14090 | 14090 | 14090 | 99 |
| 445 | 20240418 | 114400 | 948243260 | 14090 | 14090 | 14090 | 14090 | 50 |
| 446 | 20240418 | 114300 | 947538760 | 14090 | 14090 | 14090 | 14080 | 120 |
| 447 | 20240418 | 114200 | 945848830 | 14090 | 14090 | 14090 | 14090 | 0 |
| 448 | 20240418 | 114100 | 945848830 | 14090 | 14100 | 14100 | 14090 | 549 |
| 449 | 20240418 | 114000 | 938113380 | 14100 | 14100 | 14100 | 14100 | 104 |
| 450 | 20240418 | 113900 | 936646980 | 14090 | 14090 | 14090 | 14090 | 35 |
| 451 | 20240418 | 113800 | 936153830 | 14090 | 14100 | 14100 | 14090 | 886 |
| 452 | 20240418 | 113700 | 923664140 | 14100 | 14100 | 14100 | 14100 | 75 |
| 453 | 20240418 | 113600 | 922606640 | 14100 | 14100 | 14100 | 14100 | 20 |
| 454 | 20240418 | 113500 | 922324640 | 14090 | 14110 | 14110 | 14090 | 52 |
| 455 | 20240418 | 113400 | 921591940 | 14090 | 14100 | 14100 | 14090 | 333 |
| 456 | 20240418 | 113300 | 916899770 | 14100 | 14100 | 14100 | 14100 | 28 |
| 457 | 20240418 | 113200 | 916504970 | 14100 | 14100 | 14100 | 14100 | 26 |
| 458 | 20240418 | 113100 | 916138370 | 14100 | 14090 | 14100 | 14090 | 87 |
| 459 | 20240418 | 113000 | 914912490 | 14090 | 14100 | 14100 | 14090 | 101 |
| 460 | 20240418 | 112900 | 913489190 | 14100 | 14100 | 14100 | 14100 | 0 |
| 461 | 20240418 | 112800 | 913489190 | 14100 | 14100 | 14100 | 14100 | 418 |
| 462 | 20240418 | 112700 | 907595390 | 14110 | 14120 | 14120 | 14110 | 411 |
| 463 | 20240418 | 112600 | 901795990 | 14120 | 14130 | 14130 | 14120 | 3 |
| 464 | 20240418 | 112500 | 901753610 | 14130 | 14130 | 14130 | 14130 | 71 |
| 465 | 20240418 | 112400 | 900750380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 466 | 20240418 | 112300 | 900750380 | 14130 | 14130 | 14130 | 14130 | 15 |
| 467 | 20240418 | 112200 | 900538430 | 14110 | 14110 | 14110 | 14110 | 18 |
| 468 | 20240418 | 112100 | 900284450 | 14110 | 14130 | 14130 | 14110 | 11 |
| 469 | 20240418 | 112000 | 900129040 | 14130 | 14120 | 14130 | 14110 | 4 |
| 470 | 20240418 | 111900 | 900072560 | 14130 | 14120 | 14130 | 14110 | 102 |
| 471 | 20240418 | 111800 | 898633310 | 14120 | 14120 | 14120 | 14120 | 198 |
| 472 | 20240418 | 111700 | 895837550 | 14120 | 14100 | 14120 | 14100 | 248 |
| 473 | 20240418 | 111600 | 892337090 | 14100 | 14100 | 14100 | 14100 | 27 |
| 474 | 20240418 | 111500 | 891956390 | 14100 | 14100 | 14100 | 14090 | 250 |
| 475 | 20240418 | 111400 | 888432390 | 14100 | 14100 | 14100 | 14100 | 0 |
| 476 | 20240418 | 111300 | 888432390 | 14100 | 14100 | 14100 | 14100 | 320 |
| 477 | 20240418 | 111200 | 883920390 | 14100 | 14100 | 14100 | 14100 | 77 |
| 478 | 20240418 | 111100 | 882834690 | 14100 | 14100 | 14100 | 14100 | 104 |
| 479 | 20240418 | 111000 | 881368290 | 14090 | 14080 | 14090 | 14080 | 147 |
| 480 | 20240418 | 110900 | 879297800 | 14080 | 14080 | 14080 | 14080 | 8 |
| 481 | 20240418 | 110800 | 879185160 | 14090 | 14090 | 14090 | 14090 | 17 |
| 482 | 20240418 | 110700 | 878945630 | 14080 | 14070 | 14090 | 14070 | 73 |
| 483 | 20240418 | 110600 | 877917880 | 14070 | 14080 | 14080 | 14070 | 547 |
| 484 | 20240418 | 110500 | 870221170 | 14080 | 14080 | 14080 | 14080 | 157 |
| 485 | 20240418 | 110400 | 868010610 | 14070 | 14070 | 14070 | 14070 | 51 |
| 486 | 20240418 | 110300 | 867293040 | 14070 | 14070 | 14070 | 14070 | 21 |
| 487 | 20240418 | 110200 | 866997570 | 14070 | 14070 | 14070 | 14070 | 102 |
| 488 | 20240418 | 110100 | 865562430 | 14060 | 14060 | 14060 | 14060 | 0 |
| 489 | 20240418 | 110000 | 865562430 | 14060 | 14060 | 14060 | 14060 | 78 |
| 490 | 20240418 | 105900 | 864465750 | 14060 | 14060 | 14060 | 14060 | 0 |
| 491 | 20240418 | 105800 | 864465750 | 14060 | 14070 | 14070 | 14060 | 97 |
| 492 | 20240418 | 105700 | 863101510 | 14080 | 14050 | 14080 | 14050 | 55 |
| 493 | 20240418 | 105600 | 862328160 | 14070 | 14070 | 14070 | 14070 | 100 |
| 494 | 20240418 | 105500 | 860921160 | 14050 | 14050 | 14050 | 14050 | 149 |
| 495 | 20240418 | 105400 | 858827710 | 14060 | 14050 | 14060 | 14050 | 4 |
| 496 | 20240418 | 105300 | 858771500 | 14060 | 14040 | 14060 | 14040 | 437 |
| 497 | 20240418 | 105200 | 852634480 | 14040 | 14070 | 14070 | 14040 | 3292 |
| 498 | 20240418 | 105100 | 806355300 | 14060 | 14060 | 14060 | 14060 | 0 |
| 499 | 20240418 | 105000 | 806355300 | 14060 | 14070 | 14070 | 14060 | 126 |
| 500 | 20240418 | 104900 | 804583040 | 14060 | 14060 | 14060 | 14060 | 0 |
| 501 | 20240418 | 104800 | 804583040 | 14060 | 14080 | 14080 | 14060 | 459 |
| 502 | 20240418 | 104700 | 798125950 | 14080 | 14090 | 14090 | 14080 | 613 |
| 503 | 20240418 | 104600 | 789494860 | 14090 | 14110 | 14110 | 14090 | 4203 |
| 504 | 20240418 | 104500 | 730230380 | 14110 | 14110 | 14110 | 14110 | 23 |
| 505 | 20240418 | 104400 | 729905850 | 14110 | 14120 | 14120 | 14110 | 162 |
| 506 | 20240418 | 104300 | 727619410 | 14120 | 14120 | 14120 | 14120 | 0 |
| 507 | 20240418 | 104200 | 727619410 | 14120 | 14110 | 14120 | 14110 | 76 |
| 508 | 20240418 | 104100 | 726546900 | 14120 | 14120 | 14120 | 14120 | 15 |
| 509 | 20240418 | 104000 | 726335100 | 14120 | 14120 | 14120 | 14120 | 43 |
| 510 | 20240418 | 103900 | 725727940 | 14120 | 14120 | 14120 | 14120 | 54 |
| 511 | 20240418 | 103800 | 724965460 | 14120 | 14120 | 14120 | 14120 | 9 |
| 512 | 20240418 | 103700 | 724838380 | 14130 | 14120 | 14130 | 14120 | 62 |
| 513 | 20240418 | 103600 | 723962930 | 14130 | 14120 | 14130 | 14120 | 950 |
| 514 | 20240418 | 103500 | 710548920 | 14120 | 14130 | 14130 | 14120 | 69 |
| 515 | 20240418 | 103400 | 709574630 | 14130 | 14130 | 14130 | 14130 | 77 |
| 516 | 20240418 | 103300 | 708486620 | 14130 | 14120 | 14130 | 14120 | 255 |
| 517 | 20240418 | 103200 | 704885580 | 14110 | 14130 | 14130 | 14110 | 2772 |
| 518 | 20240418 | 103100 | 665744890 | 14140 | 14140 | 14140 | 14140 | 449 |
| 519 | 20240418 | 103000 | 659396030 | 14140 | 14150 | 14150 | 14140 | 180 |
| 520 | 20240418 | 102900 | 656850580 | 14140 | 14140 | 14140 | 14140 | 100 |
| 521 | 20240418 | 102800 | 655436580 | 14140 | 14140 | 14150 | 14140 | 12 |
| 522 | 20240418 | 102700 | 655266830 | 14150 | 14150 | 14150 | 14150 | 20 |
| 523 | 20240418 | 102600 | 654983830 | 14140 | 14160 | 14160 | 14140 | 191 |
| 524 | 20240418 | 102500 | 652282050 | 14170 | 14160 | 14170 | 14160 | 10 |
| 525 | 20240418 | 102400 | 652140360 | 14160 | 14170 | 14170 | 14160 | 132 |
| 526 | 20240418 | 102300 | 650271230 | 14160 | 14160 | 14160 | 14160 | 197 |
| 527 | 20240418 | 102200 | 647481710 | 14160 | 14160 | 14160 | 14160 | 2 |
| 528 | 20240418 | 102100 | 647453390 | 14160 | 14140 | 14160 | 14140 | 421 |
| 529 | 20240418 | 102000 | 641500430 | 14130 | 14130 | 14130 | 14130 | 200 |
| 530 | 20240418 | 101900 | 638674430 | 14120 | 14120 | 14120 | 14110 | 503 |
| 531 | 20240418 | 101800 | 631572470 | 14120 | 14120 | 14120 | 14120 | 29 |
| 532 | 20240418 | 101700 | 631162990 | 14120 | 14130 | 14130 | 14120 | 165 |
| 533 | 20240418 | 101600 | 628831940 | 14130 | 14130 | 14130 | 14130 | 3 |
| 534 | 20240418 | 101500 | 628789550 | 14120 | 14120 | 14130 | 14120 | 113 |
| 535 | 20240418 | 101400 | 627193690 | 14120 | 14130 | 14130 | 14120 | 466 |
| 536 | 20240418 | 101300 | 620613070 | 14130 | 14140 | 14140 | 14130 | 27 |
| 537 | 20240418 | 101200 | 620231520 | 14140 | 14140 | 14150 | 14130 | 2136 |
| 538 | 20240418 | 101100 | 590028970 | 14150 | 14150 | 14150 | 14140 | 232 |
| 539 | 20240418 | 101000 | 586748110 | 14150 | 14140 | 14150 | 14140 | 81 |
| 540 | 20240418 | 100900 | 585602660 | 14140 | 14140 | 14140 | 14140 | 0 |
| 541 | 20240418 | 100800 | 585602660 | 14140 | 14160 | 14160 | 14140 | 669 |
| 542 | 20240418 | 100700 | 576141660 | 14160 | 14150 | 14160 | 14150 | 71 |
| 543 | 20240418 | 100600 | 575136790 | 14150 | 14150 | 14150 | 14140 | 647 |
| 544 | 20240418 | 100500 | 565985900 | 14160 | 14160 | 14160 | 14160 | 107 |
| 545 | 20240418 | 100400 | 564470780 | 14170 | 14180 | 14180 | 14170 | 38 |
| 546 | 20240418 | 100300 | 563932300 | 14170 | 14170 | 14170 | 14170 | 90 |
| 547 | 20240418 | 100200 | 562657000 | 14170 | 14170 | 14170 | 14160 | 102 |
| 548 | 20240418 | 100100 | 561212520 | 14170 | 14180 | 14180 | 14170 | 99 |
| 549 | 20240418 | 100000 | 559809200 | 14180 | 14190 | 14190 | 14180 | 46 |
| 550 | 20240418 | 095900 | 559156910 | 14190 | 14190 | 14190 | 14190 | 21 |
| 551 | 20240418 | 095800 | 558858920 | 14190 | 14190 | 14190 | 14190 | 51 |
| 552 | 20240418 | 095700 | 558135230 | 14190 | 14200 | 14200 | 14190 | 89 |
| 553 | 20240418 | 095600 | 556872300 | 14190 | 14190 | 14200 | 14190 | 179 |
| 554 | 20240418 | 095500 | 554331560 | 14210 | 14180 | 14210 | 14160 | 229 |
| 555 | 20240418 | 095400 | 551087150 | 14180 | 14210 | 14230 | 14150 | 448 |
| 556 | 20240418 | 095300 | 544731000 | 14190 | 14230 | 14230 | 14190 | 871 |
| 557 | 20240418 | 095200 | 532358130 | 14230 | 14220 | 14230 | 14220 | 32 |
| 558 | 20240418 | 095100 | 531902790 | 14230 | 14160 | 14230 | 14150 | 1599 |
| 559 | 20240418 | 095000 | 509243250 | 14160 | 14160 | 14160 | 14160 | 297 |
| 560 | 20240418 | 094900 | 505037730 | 14150 | 14160 | 14170 | 14150 | 978 |
| 561 | 20240418 | 094800 | 491192320 | 14160 | 14160 | 14160 | 14160 | 85 |
| 562 | 20240418 | 094700 | 489988720 | 14160 | 14180 | 14180 | 14160 | 376 |
| 563 | 20240418 | 094600 | 484662110 | 14180 | 14220 | 14220 | 14180 | 2058 |
| 564 | 20240418 | 094500 | 455422440 | 14230 | 14240 | 14240 | 14230 | 158 |
| 565 | 20240418 | 094400 | 453174090 | 14220 | 14260 | 14260 | 14220 | 375 |
| 566 | 20240418 | 094300 | 447836690 | 14250 | 14260 | 14270 | 14250 | 231 |
| 567 | 20240418 | 094200 | 444544670 | 14270 | 14300 | 14300 | 14260 | 6626 |
| 568 | 20240418 | 094100 | 349798650 | 14310 | 14300 | 14310 | 14300 | 206 |
| 569 | 20240418 | 094000 | 346852670 | 14300 | 14300 | 14300 | 14300 | 400 |
| 570 | 20240418 | 093900 | 341132670 | 14300 | 14300 | 14300 | 14300 | 196 |
| 571 | 20240418 | 093800 | 338329870 | 14300 | 14310 | 14310 | 14300 | 2 |
| 572 | 20240418 | 093700 | 338301260 | 14310 | 14300 | 14310 | 14300 | 370 |
| 573 | 20240418 | 093600 | 333007440 | 14300 | 14310 | 14310 | 14300 | 268 |
| 574 | 20240418 | 093500 | 329173610 | 14310 | 14320 | 14320 | 14310 | 542 |
| 575 | 20240418 | 093400 | 321417560 | 14320 | 14330 | 14330 | 14320 | 280 |
| 576 | 20240418 | 093300 | 317407670 | 14340 | 14340 | 14340 | 14340 | 0 |
| 577 | 20240418 | 093200 | 317407670 | 14340 | 14320 | 14340 | 14320 | 12 |
| 578 | 20240418 | 093100 | 317235690 | 14320 | 14320 | 14340 | 14320 | 526 |
| 579 | 20240418 | 093000 | 309699900 | 14330 | 14330 | 14330 | 14320 | 570 |
| 580 | 20240418 | 092900 | 301531830 | 14330 | 14330 | 14330 | 14330 | 383 |
| 581 | 20240418 | 092800 | 296043440 | 14320 | 14330 | 14330 | 14320 | 134 |
| 582 | 20240418 | 092700 | 294123530 | 14330 | 14330 | 14330 | 14330 | 185 |
| 583 | 20240418 | 092600 | 291472480 | 14330 | 14330 | 14340 | 14330 | 268 |
| 584 | 20240418 | 092500 | 287632030 | 14320 | 14290 | 14320 | 14260 | 1834 |
| 585 | 20240418 | 092400 | 261401030 | 14290 | 14270 | 14310 | 14240 | 410 |
| 586 | 20240418 | 092300 | 255547280 | 14270 | 14270 | 14280 | 14230 | 888 |
| 587 | 20240418 | 092200 | 242895540 | 14270 | 14320 | 14320 | 14270 | 1414 |
| 588 | 20240418 | 092100 | 222664110 | 14330 | 14310 | 14330 | 14310 | 432 |
| 589 | 20240418 | 092000 | 216475090 | 14340 | 14280 | 14340 | 14280 | 2802 |
| 590 | 20240418 | 091900 | 176368840 | 14250 | 14240 | 14260 | 14240 | 492 |
| 591 | 20240418 | 091800 | 169356730 | 14240 | 14250 | 14250 | 14230 | 529 |
| 592 | 20240418 | 091700 | 161823620 | 14250 | 14260 | 14260 | 14250 | 283 |
| 593 | 20240418 | 091600 | 157788050 | 14250 | 14230 | 14260 | 14230 | 998 |
| 594 | 20240418 | 091500 | 143569140 | 14230 | 14220 | 14230 | 14220 | 148 |
| 595 | 20240418 | 091400 | 141464020 | 14220 | 14210 | 14220 | 14210 | 113 |
| 596 | 20240418 | 091300 | 139857760 | 14210 | 14190 | 14210 | 14170 | 1136 |
| 597 | 20240418 | 091200 | 123736660 | 14190 | 14160 | 14190 | 14160 | 444 |
| 598 | 20240418 | 091100 | 117439660 | 14180 | 14160 | 14180 | 14150 | 753 |
| 599 | 20240418 | 091000 | 106769890 | 14160 | 14150 | 14160 | 14150 | 528 |
| 600 | 20240418 | 090900 | 99295120 | 14150 | 14170 | 14170 | 14150 | 648 |
| 601 | 20240418 | 090800 | 90120170 | 14170 | 14160 | 14180 | 14150 | 174 |
| 602 | 20240418 | 090700 | 87653560 | 14160 | 14140 | 14160 | 14140 | 1191 |
| 603 | 20240418 | 090600 | 70803380 | 14140 | 14140 | 14140 | 14140 | 80 |
| 604 | 20240418 | 090500 | 69672180 | 14100 | 14140 | 14160 | 14100 | 1256 |
| 605 | 20240418 | 090400 | 51899350 | 14140 | 14080 | 14140 | 14080 | 198 |
| 606 | 20240418 | 090300 | 49109760 | 14070 | 14050 | 14130 | 14050 | 354 |
| 607 | 20240418 | 090200 | 44125130 | 14050 | 14060 | 14060 | 14050 | 551 |
| 608 | 20240418 | 090100 | 36381410 | 14060 | 14070 | 14160 | 14060 | 500 |
| 609 | 20240418 | 090000 | 29322600 | 14190 | 14090 | 14190 | 14090 | 2076 |