30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 3 | 20240418 | 190700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20240418 | 190600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20240418 | 190500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20240418 | 190400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20240418 | 190300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20240418 | 190200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20240418 | 190100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20240418 | 190000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20240418 | 185900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20240418 | 185800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20240418 | 185700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20240418 | 185600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20240418 | 185500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20240418 | 185400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20240418 | 185300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20240418 | 185200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20240418 | 185100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20240418 | 185000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20240418 | 184900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20240418 | 184800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20240418 | 184700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20240418 | 184600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20240418 | 184500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20240418 | 184400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20240418 | 184300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20240418 | 184200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20240418 | 184100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20240418 | 184000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20240418 | 183900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20240418 | 183800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 33 | 20240418 | 183700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20240418 | 183600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20240418 | 183500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20240418 | 183400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20240418 | 183300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20240418 | 183200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20240418 | 183100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20240418 | 183000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20240418 | 182900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20240418 | 182800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20240418 | 182700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20240418 | 182600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20240418 | 182500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20240418 | 182400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20240418 | 182300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20240418 | 182200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20240418 | 182100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20240418 | 182000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20240418 | 181900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20240418 | 181800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20240418 | 181700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20240418 | 181600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20240418 | 181500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20240418 | 181400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20240418 | 181300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20240418 | 181200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20240418 | 181100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20240418 | 181000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20240418 | 180900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20240418 | 180800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 63 | 20240418 | 180700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20240418 | 180600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20240418 | 180500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20240418 | 180400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20240418 | 180300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20240418 | 180200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20240418 | 180100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20240418 | 180000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20240418 | 175900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20240418 | 175800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20240418 | 175700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20240418 | 175600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20240418 | 175500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20240418 | 175400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20240418 | 175300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20240418 | 175200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20240418 | 175100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20240418 | 175000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20240418 | 174900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20240418 | 174800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20240418 | 174700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20240418 | 174600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20240418 | 174500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20240418 | 174400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20240418 | 174300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20240418 | 174200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20240418 | 174100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20240418 | 174000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20240418 | 173900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20240418 | 173800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 93 | 20240418 | 173700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20240418 | 173600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20240418 | 173500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20240418 | 173400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20240418 | 173300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20240418 | 173200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20240418 | 173100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20240418 | 173000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20240418 | 172900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20240418 | 172800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20240418 | 172700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20240418 | 172600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20240418 | 172500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20240418 | 172400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20240418 | 172300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20240418 | 172200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20240418 | 172100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20240418 | 172000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20240418 | 171900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20240418 | 171800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20240418 | 171700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20240418 | 171600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20240418 | 171500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20240418 | 171400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20240418 | 171300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20240418 | 171200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20240418 | 171100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20240418 | 171000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20240418 | 170900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20240418 | 170800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 123 | 20240418 | 170700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20240418 | 170600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20240418 | 170500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20240418 | 170400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20240418 | 170300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20240418 | 170200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20240418 | 170100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20240418 | 170000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20240418 | 165900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20240418 | 165800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20240418 | 165700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20240418 | 165600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20240418 | 165500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20240418 | 165400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20240418 | 165300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20240418 | 165200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20240418 | 165100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20240418 | 165000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20240418 | 164900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20240418 | 164800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20240418 | 164700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20240418 | 164600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20240418 | 164500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20240418 | 164400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20240418 | 164300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20240418 | 164200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20240418 | 164100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20240418 | 164000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20240418 | 163900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20240418 | 163800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 153 | 20240418 | 163700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20240418 | 163600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20240418 | 163500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20240418 | 163400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20240418 | 163300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20240418 | 163200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20240418 | 163100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20240418 | 163000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20240418 | 162900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20240418 | 162800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20240418 | 162700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20240418 | 162600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20240418 | 162500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20240418 | 162400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20240418 | 162300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20240418 | 162200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20240418 | 162100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20240418 | 162000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20240418 | 161900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20240418 | 161800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20240418 | 161700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20240418 | 161600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20240418 | 161500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20240418 | 161400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20240418 | 161300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20240418 | 161200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20240418 | 161100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20240418 | 161000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20240418 | 160900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20240418 | 160800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 183 | 20240418 | 160700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20240418 | 160600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20240418 | 160500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20240418 | 160400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20240418 | 160300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20240418 | 160200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20240418 | 160100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20240418 | 160000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20240418 | 155900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20240418 | 155800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20240418 | 155700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20240418 | 155600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20240418 | 155500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20240418 | 155400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20240418 | 155300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20240418 | 155200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20240418 | 155100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20240418 | 155000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20240418 | 154900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20240418 | 154800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20240418 | 154700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20240418 | 154600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20240418 | 154500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20240418 | 154400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20240418 | 154300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20240418 | 154200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20240418 | 154100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20240418 | 154000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20240418 | 153900 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20240418 | 153800 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 213 | 20240418 | 153700 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20240418 | 153600 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20240418 | 153500 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20240418 | 153400 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20240418 | 153300 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20240418 | 153200 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20240418 | 153100 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20240418 | 153000 | 1593738495 | 2830 | 2830 | 2830 | 2830 | 7943 |
| 221 | 20240418 | 152900 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20240418 | 152800 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 223 | 20240418 | 152700 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20240418 | 152600 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 225 | 20240418 | 152500 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 226 | 20240418 | 152400 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 227 | 20240418 | 152300 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 228 | 20240418 | 152200 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20240418 | 152100 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 230 | 20240418 | 152000 | 1571259805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20240418 | 151900 | 1571259805 | 2830 | 2820 | 2830 | 2820 | 9457 |
| 232 | 20240418 | 151800 | 1544547165 | 2820 | 2820 | 2820 | 2820 | 1424 |
| 233 | 20240418 | 151700 | 1540531485 | 2820 | 2820 | 2825 | 2820 | 2556 |
| 234 | 20240418 | 151600 | 1533318215 | 2820 | 2820 | 2825 | 2820 | 3119 |
| 235 | 20240418 | 151500 | 1524507555 | 2820 | 2820 | 2825 | 2820 | 393 |
| 236 | 20240418 | 151400 | 1523399290 | 2820 | 2820 | 2825 | 2820 | 276 |
| 237 | 20240418 | 151300 | 1522620870 | 2820 | 2820 | 2825 | 2820 | 1201 |
| 238 | 20240418 | 151200 | 1519229050 | 2825 | 2825 | 2825 | 2820 | 366 |
| 239 | 20240418 | 151100 | 1518196400 | 2825 | 2820 | 2825 | 2820 | 2824 |
| 240 | 20240418 | 151000 | 1510232715 | 2820 | 2820 | 2820 | 2820 | 4 |
| 241 | 20240418 | 150900 | 1510221435 | 2820 | 2815 | 2820 | 2815 | 331 |
| 242 | 20240418 | 150800 | 1509289660 | 2815 | 2815 | 2815 | 2815 | 1062 |
| 243 | 20240418 | 150700 | 1506300130 | 2815 | 2815 | 2820 | 2815 | 663 |
| 244 | 20240418 | 150600 | 1504431285 | 2820 | 2815 | 2820 | 2815 | 13 |
| 245 | 20240418 | 150500 | 1504394685 | 2815 | 2815 | 2815 | 2815 | 544 |
| 246 | 20240418 | 150400 | 1502863325 | 2815 | 2815 | 2815 | 2815 | 4704 |
| 247 | 20240418 | 150300 | 1489621565 | 2815 | 2820 | 2820 | 2815 | 966 |
| 248 | 20240418 | 150200 | 1486901595 | 2815 | 2815 | 2815 | 2815 | 0 |
| 249 | 20240418 | 150100 | 1486901595 | 2815 | 2810 | 2815 | 2810 | 2094 |
| 250 | 20240418 | 150000 | 1481012340 | 2810 | 2820 | 2820 | 2810 | 3060 |
| 251 | 20240418 | 145900 | 1472399355 | 2820 | 2815 | 2820 | 2815 | 179 |
| 252 | 20240418 | 145800 | 1471894740 | 2815 | 2820 | 2820 | 2810 | 1015 |
| 253 | 20240418 | 145700 | 1469033720 | 2815 | 2815 | 2815 | 2815 | 951 |
| 254 | 20240418 | 145600 | 1466356655 | 2815 | 2815 | 2815 | 2815 | 2012 |
| 255 | 20240418 | 145500 | 1460692875 | 2815 | 2815 | 2815 | 2815 | 105 |
| 256 | 20240418 | 145400 | 1460397300 | 2815 | 2815 | 2815 | 2815 | 141 |
| 257 | 20240418 | 145300 | 1460000385 | 2815 | 2820 | 2820 | 2815 | 805 |
| 258 | 20240418 | 145200 | 1457732310 | 2815 | 2815 | 2815 | 2815 | 751 |
| 259 | 20240418 | 145100 | 1455618245 | 2820 | 2820 | 2820 | 2820 | 1 |
| 260 | 20240418 | 145000 | 1455615425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20240418 | 144900 | 1455615425 | 2820 | 2820 | 2820 | 2820 | 100 |
| 262 | 20240418 | 144800 | 1455333425 | 2820 | 2820 | 2820 | 2820 | 90 |
| 263 | 20240418 | 144700 | 1455079625 | 2820 | 2815 | 2820 | 2815 | 930 |
| 264 | 20240418 | 144600 | 1452457040 | 2820 | 2815 | 2820 | 2815 | 3 |
| 265 | 20240418 | 144500 | 1452448585 | 2820 | 2820 | 2820 | 2820 | 307 |
| 266 | 20240418 | 144400 | 1451582845 | 2820 | 2815 | 2820 | 2815 | 72 |
| 267 | 20240418 | 144300 | 1451380140 | 2820 | 2815 | 2820 | 2815 | 677 |
| 268 | 20240418 | 144200 | 1449472635 | 2815 | 2815 | 2815 | 2815 | 0 |
| 269 | 20240418 | 144100 | 1449472635 | 2815 | 2815 | 2815 | 2815 | 201 |
| 270 | 20240418 | 144000 | 1448906820 | 2820 | 2820 | 2820 | 2815 | 951 |
| 271 | 20240418 | 143900 | 1446225275 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20240418 | 143800 | 1446225275 | 2820 | 2820 | 2820 | 2820 | 5687 |
| 273 | 20240418 | 143700 | 1430187935 | 2820 | 2820 | 2820 | 2820 | 1157 |
| 274 | 20240418 | 143600 | 1426925195 | 2820 | 2820 | 2820 | 2820 | 355 |
| 275 | 20240418 | 143500 | 1425924095 | 2815 | 2810 | 2815 | 2810 | 1802 |
| 276 | 20240418 | 143400 | 1420852475 | 2815 | 2815 | 2815 | 2815 | 700 |
| 277 | 20240418 | 143300 | 1418881975 | 2815 | 2815 | 2815 | 2815 | 393 |
| 278 | 20240418 | 143200 | 1417775680 | 2815 | 2815 | 2815 | 2815 | 2000 |
| 279 | 20240418 | 143100 | 1412145680 | 2815 | 2815 | 2815 | 2815 | 69 |
| 280 | 20240418 | 143000 | 1411951445 | 2815 | 2815 | 2815 | 2815 | 51 |
| 281 | 20240418 | 142900 | 1411807880 | 2815 | 2815 | 2815 | 2815 | 0 |
| 282 | 20240418 | 142800 | 1411807880 | 2815 | 2815 | 2820 | 2815 | 337 |
| 283 | 20240418 | 142700 | 1410859220 | 2820 | 2820 | 2820 | 2820 | 33 |
| 284 | 20240418 | 142600 | 1410766160 | 2820 | 2815 | 2820 | 2815 | 2001 |
| 285 | 20240418 | 142500 | 1405133340 | 2815 | 2820 | 2820 | 2815 | 28 |
| 286 | 20240418 | 142400 | 1405054510 | 2820 | 2815 | 2820 | 2815 | 318 |
| 287 | 20240418 | 142300 | 1404159290 | 2820 | 2820 | 2820 | 2820 | 101 |
| 288 | 20240418 | 142200 | 1403874470 | 2820 | 2820 | 2820 | 2820 | 2028 |
| 289 | 20240418 | 142100 | 1398155510 | 2820 | 2820 | 2820 | 2820 | 124 |
| 290 | 20240418 | 142000 | 1397805830 | 2820 | 2820 | 2820 | 2820 | 120 |
| 291 | 20240418 | 141900 | 1397467430 | 2820 | 2820 | 2820 | 2820 | 1030 |
| 292 | 20240418 | 141800 | 1394562830 | 2815 | 2815 | 2815 | 2815 | 0 |
| 293 | 20240418 | 141700 | 1394562830 | 2815 | 2815 | 2815 | 2815 | 408 |
| 294 | 20240418 | 141600 | 1393414310 | 2815 | 2820 | 2820 | 2815 | 3 |
| 295 | 20240418 | 141500 | 1393405860 | 2820 | 2820 | 2820 | 2820 | 221 |
| 296 | 20240418 | 141400 | 1392782640 | 2815 | 2815 | 2815 | 2815 | 1036 |
| 297 | 20240418 | 141300 | 1389866300 | 2815 | 2815 | 2815 | 2815 | 3017 |
| 298 | 20240418 | 141200 | 1381373445 | 2815 | 2815 | 2815 | 2815 | 626 |
| 299 | 20240418 | 141100 | 1379611255 | 2820 | 2820 | 2820 | 2820 | 12 |
| 300 | 20240418 | 141000 | 1379577415 | 2820 | 2820 | 2820 | 2820 | 1901 |
| 301 | 20240418 | 140900 | 1374216595 | 2820 | 2820 | 2825 | 2820 | 3557 |
| 302 | 20240418 | 140800 | 1364184920 | 2815 | 2815 | 2815 | 2815 | 0 |
| 303 | 20240418 | 140700 | 1364184920 | 2815 | 2815 | 2815 | 2815 | 15 |
| 304 | 20240418 | 140600 | 1364142695 | 2820 | 2815 | 2820 | 2815 | 102 |
| 305 | 20240418 | 140500 | 1363855485 | 2815 | 2815 | 2815 | 2810 | 692 |
| 306 | 20240418 | 140400 | 1361909235 | 2815 | 2815 | 2815 | 2810 | 3 |
| 307 | 20240418 | 140300 | 1361900795 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 308 | 20240418 | 140200 | 1359090795 | 2820 | 2815 | 2820 | 2815 | 1055 |
| 309 | 20240418 | 140100 | 1356120720 | 2810 | 2810 | 2810 | 2810 | 306 |
| 310 | 20240418 | 140000 | 1355260860 | 2810 | 2815 | 2815 | 2810 | 1395 |
| 311 | 20240418 | 135900 | 1351334100 | 2815 | 2810 | 2815 | 2810 | 21 |
| 312 | 20240418 | 135800 | 1351274990 | 2810 | 2810 | 2810 | 2805 | 402 |
| 313 | 20240418 | 135700 | 1350146870 | 2810 | 2810 | 2810 | 2805 | 773 |
| 314 | 20240418 | 135600 | 1347978350 | 2810 | 2810 | 2810 | 2810 | 515 |
| 315 | 20240418 | 135500 | 1346531200 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20240418 | 135400 | 1346531200 | 2810 | 2810 | 2810 | 2810 | 5 |
| 317 | 20240418 | 135300 | 1346517150 | 2810 | 2810 | 2810 | 2810 | 0 |
| 318 | 20240418 | 135200 | 1346517150 | 2810 | 2810 | 2810 | 2810 | 6 |
| 319 | 20240418 | 135100 | 1346500290 | 2810 | 2810 | 2810 | 2810 | 995 |
| 320 | 20240418 | 135000 | 1343704340 | 2805 | 2805 | 2805 | 2805 | 209 |
| 321 | 20240418 | 134900 | 1343118095 | 2805 | 2805 | 2805 | 2805 | 0 |
| 322 | 20240418 | 134800 | 1343118095 | 2805 | 2805 | 2805 | 2805 | 200 |
| 323 | 20240418 | 134700 | 1342557095 | 2810 | 2810 | 2810 | 2810 | 1 |
| 324 | 20240418 | 134600 | 1342554285 | 2810 | 2805 | 2810 | 2805 | 94 |
| 325 | 20240418 | 134500 | 1342290540 | 2805 | 2805 | 2805 | 2805 | 801 |
| 326 | 20240418 | 134400 | 1340043735 | 2805 | 2805 | 2805 | 2805 | 0 |
| 327 | 20240418 | 134300 | 1340043735 | 2805 | 2805 | 2805 | 2805 | 274 |
| 328 | 20240418 | 134200 | 1339275165 | 2805 | 2805 | 2805 | 2805 | 1 |
| 329 | 20240418 | 134100 | 1339272360 | 2805 | 2805 | 2805 | 2805 | 100 |
| 330 | 20240418 | 134000 | 1338991860 | 2805 | 2805 | 2805 | 2805 | 102 |
| 331 | 20240418 | 133900 | 1338705750 | 2805 | 2810 | 2810 | 2805 | 82 |
| 332 | 20240418 | 133800 | 1338475730 | 2800 | 2805 | 2810 | 2800 | 2311 |
| 333 | 20240418 | 133700 | 1331997075 | 2810 | 2810 | 2810 | 2810 | 55 |
| 334 | 20240418 | 133600 | 1331842525 | 2810 | 2810 | 2810 | 2810 | 543 |
| 335 | 20240418 | 133500 | 1330316695 | 2805 | 2805 | 2805 | 2805 | 71 |
| 336 | 20240418 | 133400 | 1330117540 | 2805 | 2805 | 2805 | 2805 | 821 |
| 337 | 20240418 | 133300 | 1327814635 | 2805 | 2805 | 2805 | 2805 | 20 |
| 338 | 20240418 | 133200 | 1327758535 | 2810 | 2810 | 2810 | 2810 | 2950 |
| 339 | 20240418 | 133100 | 1319469035 | 2810 | 2810 | 2810 | 2810 | 3571 |
| 340 | 20240418 | 133000 | 1309434525 | 2805 | 2805 | 2805 | 2805 | 1019 |
| 341 | 20240418 | 132900 | 1306576230 | 2800 | 2800 | 2800 | 2800 | 154 |
| 342 | 20240418 | 132800 | 1306145030 | 2800 | 2800 | 2800 | 2800 | 467 |
| 343 | 20240418 | 132700 | 1304837430 | 2800 | 2805 | 2805 | 2800 | 4 |
| 344 | 20240418 | 132600 | 1304826225 | 2805 | 2800 | 2805 | 2800 | 952 |
| 345 | 20240418 | 132500 | 1302160125 | 2800 | 2800 | 2800 | 2800 | 422 |
| 346 | 20240418 | 132400 | 1300978525 | 2800 | 2805 | 2805 | 2800 | 897 |
| 347 | 20240418 | 132300 | 1298464250 | 2805 | 2805 | 2805 | 2805 | 70 |
| 348 | 20240418 | 132200 | 1298267900 | 2800 | 2805 | 2805 | 2800 | 2457 |
| 349 | 20240418 | 132100 | 1291381860 | 2805 | 2805 | 2805 | 2805 | 327 |
| 350 | 20240418 | 132000 | 1290464625 | 2800 | 2800 | 2800 | 2800 | 813 |
| 351 | 20240418 | 131900 | 1288188225 | 2805 | 2805 | 2805 | 2805 | 698 |
| 352 | 20240418 | 131800 | 1286230335 | 2805 | 2805 | 2805 | 2805 | 2 |
| 353 | 20240418 | 131700 | 1286224725 | 2805 | 2805 | 2805 | 2805 | 46 |
| 354 | 20240418 | 131600 | 1286095695 | 2805 | 2805 | 2805 | 2805 | 141 |
| 355 | 20240418 | 131500 | 1285700190 | 2805 | 2805 | 2805 | 2805 | 213 |
| 356 | 20240418 | 131400 | 1285102725 | 2805 | 2805 | 2810 | 2805 | 646 |
| 357 | 20240418 | 131300 | 1283290665 | 2805 | 2805 | 2805 | 2805 | 583 |
| 358 | 20240418 | 131200 | 1281655350 | 2795 | 2805 | 2805 | 2795 | 8983 |
| 359 | 20240418 | 131100 | 1256505005 | 2805 | 2805 | 2805 | 2800 | 1476 |
| 360 | 20240418 | 131000 | 1252371385 | 2810 | 2810 | 2810 | 2805 | 796 |
| 361 | 20240418 | 130900 | 1250138295 | 2805 | 2810 | 2810 | 2805 | 518 |
| 362 | 20240418 | 130800 | 1248685285 | 2810 | 2815 | 2815 | 2810 | 115 |
| 363 | 20240418 | 130700 | 1248362130 | 2810 | 2810 | 2815 | 2810 | 1677 |
| 364 | 20240418 | 130600 | 1243649700 | 2810 | 2815 | 2815 | 2810 | 339 |
| 365 | 20240418 | 130500 | 1242696760 | 2815 | 2820 | 2820 | 2815 | 11 |
| 366 | 20240418 | 130400 | 1242665745 | 2820 | 2815 | 2820 | 2815 | 340 |
| 367 | 20240418 | 130300 | 1241708390 | 2815 | 2810 | 2815 | 2800 | 855 |
| 368 | 20240418 | 130200 | 1239307400 | 2815 | 2815 | 2815 | 2815 | 1 |
| 369 | 20240418 | 130100 | 1239304585 | 2800 | 2815 | 2815 | 2800 | 10400 |
| 370 | 20240418 | 130000 | 1210123715 | 2815 | 2820 | 2820 | 2815 | 2393 |
| 371 | 20240418 | 125900 | 1203386875 | 2820 | 2820 | 2820 | 2820 | 1775 |
| 372 | 20240418 | 125800 | 1198381375 | 2820 | 2820 | 2820 | 2820 | 11 |
| 373 | 20240418 | 125700 | 1198350355 | 2820 | 2815 | 2820 | 2815 | 1125 |
| 374 | 20240418 | 125600 | 1195179240 | 2820 | 2820 | 2820 | 2820 | 454 |
| 375 | 20240418 | 125500 | 1193898960 | 2820 | 2820 | 2820 | 2820 | 19 |
| 376 | 20240418 | 125400 | 1193845380 | 2820 | 2820 | 2820 | 2820 | 11 |
| 377 | 20240418 | 125300 | 1193814360 | 2820 | 2820 | 2820 | 2820 | 4 |
| 378 | 20240418 | 125200 | 1193803080 | 2820 | 2820 | 2820 | 2820 | 0 |
| 379 | 20240418 | 125100 | 1193803080 | 2820 | 2820 | 2820 | 2815 | 1074 |
| 380 | 20240418 | 125000 | 1190774600 | 2820 | 2820 | 2820 | 2820 | 2868 |
| 381 | 20240418 | 124900 | 1182686840 | 2815 | 2810 | 2815 | 2810 | 151 |
| 382 | 20240418 | 124800 | 1182261780 | 2810 | 2810 | 2810 | 2810 | 303 |
| 383 | 20240418 | 124700 | 1181410350 | 2810 | 2810 | 2810 | 2810 | 1 |
| 384 | 20240418 | 124600 | 1181407540 | 2815 | 2815 | 2815 | 2815 | 1415 |
| 385 | 20240418 | 124500 | 1177424315 | 2815 | 2810 | 2815 | 2810 | 1208 |
| 386 | 20240418 | 124400 | 1174028200 | 2810 | 2810 | 2810 | 2805 | 681 |
| 387 | 20240418 | 124300 | 1172116155 | 2805 | 2810 | 2810 | 2805 | 173 |
| 388 | 20240418 | 124200 | 1171630875 | 2810 | 2810 | 2810 | 2810 | 110 |
| 389 | 20240418 | 124100 | 1171321775 | 2810 | 2805 | 2810 | 2805 | 210 |
| 390 | 20240418 | 124000 | 1170732175 | 2810 | 2805 | 2810 | 2805 | 31 |
| 391 | 20240418 | 123900 | 1170645215 | 2805 | 2805 | 2805 | 2805 | 0 |
| 392 | 20240418 | 123800 | 1170645215 | 2805 | 2810 | 2810 | 2805 | 252 |
| 393 | 20240418 | 123700 | 1169937720 | 2805 | 2805 | 2805 | 2805 | 552 |
| 394 | 20240418 | 123600 | 1168389360 | 2810 | 2810 | 2810 | 2810 | 3701 |
| 395 | 20240418 | 123500 | 1157989550 | 2810 | 2810 | 2810 | 2810 | 0 |
| 396 | 20240418 | 123400 | 1157989550 | 2810 | 2810 | 2810 | 2810 | 1005 |
| 397 | 20240418 | 123300 | 1155165500 | 2805 | 2805 | 2805 | 2805 | 477 |
| 398 | 20240418 | 123200 | 1153827515 | 2810 | 2810 | 2810 | 2810 | 25 |
| 399 | 20240418 | 123100 | 1153757265 | 2810 | 2810 | 2810 | 2810 | 121 |
| 400 | 20240418 | 123000 | 1153417255 | 2810 | 2805 | 2810 | 2805 | 43 |
| 401 | 20240418 | 122900 | 1153296475 | 2810 | 2810 | 2810 | 2810 | 13 |
| 402 | 20240418 | 122800 | 1153259945 | 2810 | 2805 | 2810 | 2805 | 287 |
| 403 | 20240418 | 122700 | 1152454460 | 2810 | 2810 | 2810 | 2810 | 11 |
| 404 | 20240418 | 122600 | 1152423550 | 2810 | 2810 | 2810 | 2810 | 122 |
| 405 | 20240418 | 122500 | 1152080730 | 2815 | 2810 | 2815 | 2810 | 110 |
| 406 | 20240418 | 122400 | 1151771130 | 2810 | 2810 | 2810 | 2810 | 0 |
| 407 | 20240418 | 122300 | 1151771130 | 2810 | 2810 | 2810 | 2810 | 376 |
| 408 | 20240418 | 122200 | 1150714570 | 2805 | 2805 | 2805 | 2805 | 244 |
| 409 | 20240418 | 122100 | 1150030150 | 2810 | 2810 | 2810 | 2810 | 5 |
| 410 | 20240418 | 122000 | 1150016100 | 2810 | 2810 | 2810 | 2810 | 29 |
| 411 | 20240418 | 121900 | 1149934610 | 2810 | 2810 | 2810 | 2810 | 0 |
| 412 | 20240418 | 121800 | 1149934610 | 2810 | 2810 | 2810 | 2810 | 352 |
| 413 | 20240418 | 121700 | 1148945490 | 2810 | 2810 | 2810 | 2810 | 1185 |
| 414 | 20240418 | 121600 | 1145615640 | 2810 | 2810 | 2810 | 2810 | 99 |
| 415 | 20240418 | 121500 | 1145337450 | 2810 | 2810 | 2810 | 2810 | 16 |
| 416 | 20240418 | 121400 | 1145292490 | 2810 | 2810 | 2810 | 2810 | 894 |
| 417 | 20240418 | 121300 | 1142780350 | 2810 | 2810 | 2810 | 2810 | 1242 |
| 418 | 20240418 | 121200 | 1139290330 | 2810 | 2810 | 2815 | 2800 | 2022 |
| 419 | 20240418 | 121100 | 1133610910 | 2810 | 2810 | 2810 | 2810 | 134 |
| 420 | 20240418 | 121000 | 1133234370 | 2800 | 2805 | 2805 | 2800 | 100 |
| 421 | 20240418 | 120900 | 1132954270 | 2800 | 2805 | 2810 | 2800 | 318 |
| 422 | 20240418 | 120800 | 1132063845 | 2800 | 2810 | 2810 | 2800 | 335 |
| 423 | 20240418 | 120700 | 1131125565 | 2805 | 2810 | 2810 | 2805 | 55 |
| 424 | 20240418 | 120600 | 1130971270 | 2805 | 2805 | 2805 | 2805 | 696 |
| 425 | 20240418 | 120500 | 1129018990 | 2805 | 2805 | 2805 | 2805 | 100 |
| 426 | 20240418 | 120400 | 1128738490 | 2805 | 2810 | 2810 | 2800 | 365 |
| 427 | 20240418 | 120300 | 1127716305 | 2810 | 2810 | 2810 | 2805 | 593 |
| 428 | 20240418 | 120200 | 1126050545 | 2810 | 2810 | 2810 | 2810 | 17 |
| 429 | 20240418 | 120100 | 1126002775 | 2810 | 2805 | 2810 | 2805 | 2083 |
| 430 | 20240418 | 120000 | 1120150735 | 2810 | 2800 | 2810 | 2800 | 271 |
| 431 | 20240418 | 115900 | 1119391440 | 2810 | 2805 | 2810 | 2805 | 679 |
| 432 | 20240418 | 115800 | 1117485950 | 2810 | 2805 | 2810 | 2800 | 3729 |
| 433 | 20240418 | 115700 | 1107028315 | 2810 | 2805 | 2810 | 2805 | 1966 |
| 434 | 20240418 | 115600 | 1101513640 | 2805 | 2810 | 2810 | 2805 | 859 |
| 435 | 20240418 | 115500 | 1099101040 | 2805 | 2805 | 2805 | 2805 | 379 |
| 436 | 20240418 | 115400 | 1098037945 | 2805 | 2800 | 2805 | 2800 | 431 |
| 437 | 20240418 | 115300 | 1096831105 | 2800 | 2800 | 2800 | 2800 | 70 |
| 438 | 20240418 | 115200 | 1096635105 | 2800 | 2810 | 2810 | 2800 | 2002 |
| 439 | 20240418 | 115100 | 1091029485 | 2805 | 2805 | 2805 | 2805 | 3961 |
| 440 | 20240418 | 115000 | 1079918880 | 2805 | 2805 | 2805 | 2805 | 203 |
| 441 | 20240418 | 114900 | 1079349465 | 2800 | 2820 | 2820 | 2800 | 11000 |
| 442 | 20240418 | 114800 | 1048484860 | 2820 | 2810 | 2820 | 2810 | 20 |
| 443 | 20240418 | 114700 | 1048428570 | 2810 | 2810 | 2810 | 2810 | 212 |
| 444 | 20240418 | 114600 | 1047832850 | 2810 | 2810 | 2810 | 2810 | 438 |
| 445 | 20240418 | 114500 | 1046602070 | 2810 | 2815 | 2815 | 2810 | 356 |
| 446 | 20240418 | 114400 | 1045601260 | 2815 | 2810 | 2815 | 2810 | 215 |
| 447 | 20240418 | 114300 | 1044996060 | 2810 | 2810 | 2810 | 2810 | 100 |
| 448 | 20240418 | 114200 | 1044715060 | 2810 | 2810 | 2810 | 2810 | 68 |
| 449 | 20240418 | 114100 | 1044523980 | 2825 | 2810 | 2825 | 2810 | 31 |
| 450 | 20240418 | 114000 | 1044436855 | 2810 | 2820 | 2825 | 2810 | 389 |
| 451 | 20240418 | 113900 | 1043343220 | 2820 | 2820 | 2820 | 2820 | 93 |
| 452 | 20240418 | 113800 | 1043080960 | 2820 | 2820 | 2820 | 2815 | 933 |
| 453 | 20240418 | 113700 | 1040451615 | 2820 | 2820 | 2820 | 2820 | 60 |
| 454 | 20240418 | 113600 | 1040282415 | 2820 | 2820 | 2820 | 2815 | 549 |
| 455 | 20240418 | 113500 | 1038735370 | 2820 | 2820 | 2820 | 2820 | 3 |
| 456 | 20240418 | 113400 | 1038726910 | 2820 | 2815 | 2820 | 2815 | 3129 |
| 457 | 20240418 | 113300 | 1029903630 | 2815 | 2815 | 2815 | 2815 | 100 |
| 458 | 20240418 | 113200 | 1029622130 | 2810 | 2815 | 2815 | 2810 | 1860 |
| 459 | 20240418 | 113100 | 1024388190 | 2810 | 2810 | 2815 | 2810 | 3342 |
| 460 | 20240418 | 113000 | 1014987710 | 2810 | 2815 | 2815 | 2810 | 1600 |
| 461 | 20240418 | 112900 | 1010486160 | 2815 | 2815 | 2815 | 2815 | 1282 |
| 462 | 20240418 | 112800 | 1006877330 | 2815 | 2820 | 2820 | 2815 | 305 |
| 463 | 20240418 | 112700 | 1006018730 | 2815 | 2820 | 2820 | 2815 | 1821 |
| 464 | 20240418 | 112600 | 1000884820 | 2820 | 2820 | 2820 | 2820 | 3 |
| 465 | 20240418 | 112500 | 1000876360 | 2820 | 2825 | 2825 | 2820 | 417 |
| 466 | 20240418 | 112400 | 999700165 | 2825 | 2820 | 2825 | 2820 | 1029 |
| 467 | 20240418 | 112300 | 996798240 | 2820 | 2825 | 2825 | 2820 | 355 |
| 468 | 20240418 | 112200 | 995797120 | 2825 | 2825 | 2825 | 2825 | 51 |
| 469 | 20240418 | 112100 | 995653045 | 2825 | 2825 | 2825 | 2825 | 0 |
| 470 | 20240418 | 112000 | 995653045 | 2825 | 2825 | 2825 | 2825 | 2089 |
| 471 | 20240418 | 111900 | 989751620 | 2825 | 2825 | 2825 | 2825 | 1241 |
| 472 | 20240418 | 111800 | 986245795 | 2825 | 2825 | 2830 | 2825 | 98 |
| 473 | 20240418 | 111700 | 985968895 | 2830 | 2830 | 2830 | 2825 | 1091 |
| 474 | 20240418 | 111600 | 982882135 | 2830 | 2835 | 2835 | 2830 | 865 |
| 475 | 20240418 | 111500 | 980430810 | 2835 | 2830 | 2835 | 2830 | 1207 |
| 476 | 20240418 | 111400 | 977014495 | 2835 | 2830 | 2835 | 2825 | 8471 |
| 477 | 20240418 | 111300 | 953046380 | 2825 | 2830 | 2830 | 2825 | 3384 |
| 478 | 20240418 | 111200 | 943481175 | 2830 | 2825 | 2830 | 2820 | 208 |
| 479 | 20240418 | 111100 | 942894270 | 2825 | 2820 | 2825 | 2820 | 3464 |
| 480 | 20240418 | 111000 | 933109805 | 2825 | 2825 | 2825 | 2825 | 1100 |
| 481 | 20240418 | 110900 | 930002305 | 2825 | 2820 | 2825 | 2820 | 486 |
| 482 | 20240418 | 110800 | 928631295 | 2820 | 2825 | 2825 | 2820 | 11 |
| 483 | 20240418 | 110700 | 928600270 | 2825 | 2820 | 2825 | 2820 | 1010 |
| 484 | 20240418 | 110600 | 925752020 | 2820 | 2820 | 2820 | 2820 | 195 |
| 485 | 20240418 | 110500 | 925202120 | 2820 | 2820 | 2820 | 2820 | 1362 |
| 486 | 20240418 | 110400 | 921361280 | 2820 | 2820 | 2820 | 2820 | 1482 |
| 487 | 20240418 | 110300 | 917182040 | 2820 | 2820 | 2820 | 2820 | 605 |
| 488 | 20240418 | 110200 | 915475940 | 2815 | 2820 | 2820 | 2815 | 181 |
| 489 | 20240418 | 110100 | 914966395 | 2820 | 2820 | 2820 | 2820 | 954 |
| 490 | 20240418 | 110000 | 912276115 | 2820 | 2820 | 2820 | 2820 | 277 |
| 491 | 20240418 | 105900 | 911494975 | 2820 | 2825 | 2825 | 2820 | 368 |
| 492 | 20240418 | 105800 | 910456665 | 2825 | 2825 | 2825 | 2825 | 22 |
| 493 | 20240418 | 105700 | 910394515 | 2820 | 2820 | 2825 | 2820 | 135 |
| 494 | 20240418 | 105600 | 910013750 | 2820 | 2820 | 2820 | 2820 | 114 |
| 495 | 20240418 | 105500 | 909692270 | 2820 | 2815 | 2820 | 2815 | 504 |
| 496 | 20240418 | 105400 | 908270995 | 2815 | 2820 | 2820 | 2815 | 559 |
| 497 | 20240418 | 105300 | 906696665 | 2820 | 2820 | 2820 | 2820 | 3367 |
| 498 | 20240418 | 105200 | 897201725 | 2825 | 2825 | 2825 | 2825 | 650 |
| 499 | 20240418 | 105100 | 895365475 | 2825 | 2825 | 2825 | 2825 | 101 |
| 500 | 20240418 | 105000 | 895080150 | 2830 | 2830 | 2830 | 2830 | 1 |
| 501 | 20240418 | 104900 | 895077320 | 2820 | 2825 | 2830 | 2820 | 3239 |
| 502 | 20240418 | 104800 | 885924710 | 2825 | 2825 | 2825 | 2825 | 0 |
| 503 | 20240418 | 104700 | 885924710 | 2825 | 2825 | 2825 | 2825 | 605 |
| 504 | 20240418 | 104600 | 884215585 | 2825 | 2830 | 2830 | 2825 | 4240 |
| 505 | 20240418 | 104500 | 872235985 | 2825 | 2825 | 2830 | 2825 | 721 |
| 506 | 20240418 | 104400 | 870199105 | 2825 | 2830 | 2830 | 2825 | 701 |
| 507 | 20240418 | 104300 | 868218750 | 2825 | 2825 | 2825 | 2825 | 1005 |
| 508 | 20240418 | 104200 | 865379625 | 2825 | 2820 | 2825 | 2820 | 82 |
| 509 | 20240418 | 104100 | 865148275 | 2820 | 2825 | 2825 | 2820 | 146 |
| 510 | 20240418 | 104000 | 864735860 | 2825 | 2825 | 2830 | 2825 | 154 |
| 511 | 20240418 | 103900 | 864300795 | 2820 | 2825 | 2830 | 2820 | 4275 |
| 512 | 20240418 | 103800 | 852237220 | 2825 | 2825 | 2825 | 2820 | 2204 |
| 513 | 20240418 | 103700 | 846013195 | 2825 | 2825 | 2825 | 2825 | 1736 |
| 514 | 20240418 | 103600 | 841108995 | 2820 | 2815 | 2820 | 2810 | 7754 |
| 515 | 20240418 | 103500 | 819272865 | 2815 | 2810 | 2815 | 2810 | 1082 |
| 516 | 20240418 | 103400 | 816227140 | 2810 | 2815 | 2815 | 2810 | 1232 |
| 517 | 20240418 | 103300 | 812764365 | 2815 | 2815 | 2820 | 2815 | 3460 |
| 518 | 20240418 | 103200 | 803023300 | 2815 | 2820 | 2820 | 2815 | 14 |
| 519 | 20240418 | 103100 | 802983870 | 2820 | 2820 | 2820 | 2820 | 691 |
| 520 | 20240418 | 103000 | 801035250 | 2820 | 2820 | 2820 | 2815 | 619 |
| 521 | 20240418 | 102900 | 799289720 | 2820 | 2820 | 2820 | 2815 | 676 |
| 522 | 20240418 | 102800 | 797383445 | 2815 | 2820 | 2820 | 2815 | 373 |
| 523 | 20240418 | 102700 | 796331610 | 2820 | 2815 | 2820 | 2815 | 1789 |
| 524 | 20240418 | 102600 | 791293750 | 2815 | 2815 | 2820 | 2815 | 230 |
| 525 | 20240418 | 102500 | 790645855 | 2820 | 2820 | 2820 | 2820 | 0 |
| 526 | 20240418 | 102400 | 790645855 | 2820 | 2820 | 2820 | 2820 | 18 |
| 527 | 20240418 | 102300 | 790595095 | 2820 | 2820 | 2820 | 2820 | 375 |
| 528 | 20240418 | 102200 | 789537595 | 2820 | 2820 | 2820 | 2820 | 368 |
| 529 | 20240418 | 102100 | 788499835 | 2820 | 2820 | 2825 | 2820 | 343 |
| 530 | 20240418 | 102000 | 787531570 | 2820 | 2820 | 2820 | 2820 | 642 |
| 531 | 20240418 | 101900 | 785721130 | 2820 | 2815 | 2820 | 2815 | 1378 |
| 532 | 20240418 | 101800 | 781837060 | 2820 | 2820 | 2820 | 2815 | 817 |
| 533 | 20240418 | 101700 | 779536200 | 2815 | 2815 | 2820 | 2815 | 1397 |
| 534 | 20240418 | 101600 | 775596990 | 2825 | 2820 | 2825 | 2815 | 3589 |
| 535 | 20240418 | 101500 | 765475635 | 2820 | 2820 | 2820 | 2820 | 81 |
| 536 | 20240418 | 101400 | 765247215 | 2820 | 2820 | 2820 | 2815 | 382 |
| 537 | 20240418 | 101300 | 764170025 | 2815 | 2815 | 2815 | 2815 | 2806 |
| 538 | 20240418 | 101200 | 756271135 | 2815 | 2815 | 2815 | 2815 | 1586 |
| 539 | 20240418 | 101100 | 751806545 | 2815 | 2815 | 2815 | 2815 | 635 |
| 540 | 20240418 | 101000 | 750019020 | 2815 | 2815 | 2820 | 2815 | 1014 |
| 541 | 20240418 | 100900 | 747164595 | 2815 | 2820 | 2820 | 2815 | 311 |
| 542 | 20240418 | 100800 | 746288075 | 2820 | 2820 | 2820 | 2820 | 274 |
| 543 | 20240418 | 100700 | 745515395 | 2820 | 2820 | 2820 | 2815 | 223 |
| 544 | 20240418 | 100600 | 744886630 | 2820 | 2820 | 2820 | 2820 | 221 |
| 545 | 20240418 | 100500 | 744263410 | 2820 | 2825 | 2830 | 2815 | 5053 |
| 546 | 20240418 | 100400 | 729987605 | 2825 | 2810 | 2825 | 2810 | 14812 |
| 547 | 20240418 | 100300 | 688248175 | 2810 | 2810 | 2815 | 2810 | 5197 |
| 548 | 20240418 | 100200 | 673644405 | 2805 | 2810 | 2810 | 2805 | 29 |
| 549 | 20240418 | 100100 | 673562965 | 2800 | 2800 | 2805 | 2800 | 5215 |
| 550 | 20240418 | 100000 | 658939900 | 2805 | 2805 | 2805 | 2800 | 2028 |
| 551 | 20240418 | 095900 | 653259320 | 2805 | 2805 | 2805 | 2805 | 134 |
| 552 | 20240418 | 095800 | 652883450 | 2805 | 2805 | 2805 | 2805 | 18 |
| 553 | 20240418 | 095700 | 652832960 | 2805 | 2805 | 2805 | 2805 | 23 |
| 554 | 20240418 | 095600 | 652768445 | 2805 | 2805 | 2805 | 2800 | 1381 |
| 555 | 20240418 | 095500 | 648895985 | 2805 | 2800 | 2810 | 2800 | 2798 |
| 556 | 20240418 | 095400 | 641050940 | 2800 | 2805 | 2810 | 2795 | 5853 |
| 557 | 20240418 | 095300 | 624657090 | 2810 | 2810 | 2815 | 2810 | 835 |
| 558 | 20240418 | 095200 | 622310735 | 2810 | 2810 | 2815 | 2810 | 4085 |
| 559 | 20240418 | 095100 | 610831775 | 2810 | 2815 | 2815 | 2810 | 188 |
| 560 | 20240418 | 095000 | 610302680 | 2815 | 2820 | 2820 | 2815 | 987 |
| 561 | 20240418 | 094900 | 607524125 | 2820 | 2815 | 2820 | 2815 | 1995 |
| 562 | 20240418 | 094800 | 601899475 | 2815 | 2820 | 2825 | 2815 | 5360 |
| 563 | 20240418 | 094700 | 586781875 | 2820 | 2810 | 2825 | 2810 | 3723 |
| 564 | 20240418 | 094600 | 576289745 | 2810 | 2810 | 2810 | 2810 | 63 |
| 565 | 20240418 | 094500 | 576112715 | 2810 | 2815 | 2815 | 2810 | 1005 |
| 566 | 20240418 | 094400 | 573288115 | 2815 | 2810 | 2815 | 2810 | 666 |
| 567 | 20240418 | 094300 | 571415290 | 2815 | 2810 | 2815 | 2810 | 2306 |
| 568 | 20240418 | 094200 | 564926530 | 2810 | 2810 | 2810 | 2810 | 81 |
| 569 | 20240418 | 094100 | 564698920 | 2815 | 2805 | 2815 | 2805 | 2871 |
| 570 | 20240418 | 094000 | 556640150 | 2805 | 2800 | 2805 | 2795 | 620 |
| 571 | 20240418 | 093900 | 554906850 | 2800 | 2800 | 2805 | 2800 | 17100 |
| 572 | 20240418 | 093800 | 507025920 | 2805 | 2805 | 2805 | 2805 | 189 |
| 573 | 20240418 | 093700 | 506495775 | 2805 | 2805 | 2805 | 2800 | 1636 |
| 574 | 20240418 | 093600 | 501907795 | 2805 | 2805 | 2810 | 2805 | 325 |
| 575 | 20240418 | 093500 | 500995180 | 2810 | 2815 | 2815 | 2810 | 639 |
| 576 | 20240418 | 093400 | 499197550 | 2820 | 2815 | 2820 | 2815 | 1430 |
| 577 | 20240418 | 093300 | 495168100 | 2820 | 2820 | 2820 | 2815 | 7891 |
| 578 | 20240418 | 093200 | 472917910 | 2820 | 2810 | 2820 | 2810 | 4729 |
| 579 | 20240418 | 093100 | 459601575 | 2810 | 2805 | 2810 | 2805 | 15186 |
| 580 | 20240418 | 093000 | 416938810 | 2800 | 2810 | 2810 | 2800 | 5888 |
| 581 | 20240418 | 092900 | 400442575 | 2810 | 2810 | 2815 | 2805 | 6248 |
| 582 | 20240418 | 092800 | 382886360 | 2815 | 2810 | 2815 | 2810 | 2737 |
| 583 | 20240418 | 092700 | 375183575 | 2805 | 2810 | 2815 | 2805 | 5419 |
| 584 | 20240418 | 092600 | 359953350 | 2810 | 2805 | 2810 | 2800 | 5456 |
| 585 | 20240418 | 092500 | 344652255 | 2800 | 2795 | 2800 | 2795 | 12043 |
| 586 | 20240418 | 092400 | 310940680 | 2790 | 2790 | 2795 | 2785 | 10520 |
| 587 | 20240418 | 092300 | 281590425 | 2790 | 2790 | 2790 | 2785 | 1674 |
| 588 | 20240418 | 092200 | 276920540 | 2790 | 2800 | 2800 | 2790 | 7546 |
| 589 | 20240418 | 092100 | 255827580 | 2800 | 2805 | 2805 | 2800 | 3169 |
| 590 | 20240418 | 092000 | 246946765 | 2805 | 2795 | 2805 | 2795 | 4385 |
| 591 | 20240418 | 091900 | 234670690 | 2800 | 2795 | 2800 | 2795 | 7669 |
| 592 | 20240418 | 091800 | 213202790 | 2795 | 2790 | 2795 | 2790 | 4530 |
| 593 | 20240418 | 091700 | 200544795 | 2790 | 2790 | 2790 | 2785 | 1948 |
| 594 | 20240418 | 091600 | 195113590 | 2790 | 2790 | 2790 | 2770 | 3779 |
| 595 | 20240418 | 091500 | 184576455 | 2785 | 2775 | 2790 | 2765 | 9439 |
| 596 | 20240418 | 091400 | 158368470 | 2775 | 2775 | 2775 | 2770 | 884 |
| 597 | 20240418 | 091300 | 155919185 | 2770 | 2770 | 2770 | 2770 | 510 |
| 598 | 20240418 | 091200 | 154506485 | 2765 | 2770 | 2770 | 2765 | 380 |
| 599 | 20240418 | 091100 | 153454135 | 2765 | 2780 | 2780 | 2765 | 823 |
| 600 | 20240418 | 091000 | 151170935 | 2775 | 2770 | 2775 | 2770 | 927 |
| 601 | 20240418 | 090900 | 148601155 | 2775 | 2765 | 2775 | 2765 | 6216 |
| 602 | 20240418 | 090800 | 131392115 | 2765 | 2770 | 2770 | 2765 | 399 |
| 603 | 20240418 | 090700 | 130286900 | 2770 | 2760 | 2770 | 2760 | 6013 |
| 604 | 20240418 | 090600 | 113686020 | 2760 | 2760 | 2760 | 2760 | 1458 |
| 605 | 20240418 | 090500 | 109661940 | 2760 | 2740 | 2760 | 2735 | 5472 |
| 606 | 20240418 | 090400 | 94648920 | 2740 | 2740 | 2745 | 2740 | 1140 |
| 607 | 20240418 | 090300 | 91525295 | 2740 | 2740 | 2745 | 2735 | 688 |
| 608 | 20240418 | 090200 | 89640670 | 2740 | 2745 | 2760 | 2740 | 5789 |
| 609 | 20240418 | 090100 | 73757990 | 2750 | 2770 | 2770 | 2750 | 9167 |
| 610 | 20240418 | 090000 | 48532150 | 2770 | 2755 | 2770 | 2755 | 17576 |