32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 3 | 20240418 | 190900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 4 | 20240418 | 190800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 5 | 20240418 | 190700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 6 | 20240418 | 190600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 7 | 20240418 | 190500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 8 | 20240418 | 190400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 9 | 20240418 | 190300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 10 | 20240418 | 190200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 11 | 20240418 | 190100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 12 | 20240418 | 190000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 13 | 20240418 | 185900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 14 | 20240418 | 185800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 15 | 20240418 | 185700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 16 | 20240418 | 185600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 17 | 20240418 | 185500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 18 | 20240418 | 185400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 19 | 20240418 | 185300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 20 | 20240418 | 185200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 21 | 20240418 | 185100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 22 | 20240418 | 185000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 23 | 20240418 | 184900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 24 | 20240418 | 184800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 25 | 20240418 | 184700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 26 | 20240418 | 184600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 27 | 20240418 | 184500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 28 | 20240418 | 184400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 29 | 20240418 | 184300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 30 | 20240418 | 184200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 31 | 20240418 | 184100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 32 | 20240418 | 184000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 33 | 20240418 | 183900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 34 | 20240418 | 183800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 35 | 20240418 | 183700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 36 | 20240418 | 183600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 37 | 20240418 | 183500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 38 | 20240418 | 183400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 39 | 20240418 | 183300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 40 | 20240418 | 183200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 41 | 20240418 | 183100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 42 | 20240418 | 183000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 43 | 20240418 | 182900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 44 | 20240418 | 182800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 45 | 20240418 | 182700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 46 | 20240418 | 182600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 47 | 20240418 | 182500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 48 | 20240418 | 182400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 49 | 20240418 | 182300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 50 | 20240418 | 182200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 51 | 20240418 | 182100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 52 | 20240418 | 182000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 53 | 20240418 | 181900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 54 | 20240418 | 181800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 55 | 20240418 | 181700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 56 | 20240418 | 181600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 57 | 20240418 | 181500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 58 | 20240418 | 181400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 59 | 20240418 | 181300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 60 | 20240418 | 181200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 61 | 20240418 | 181100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 62 | 20240418 | 181000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 63 | 20240418 | 180900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 64 | 20240418 | 180800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 65 | 20240418 | 180700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 66 | 20240418 | 180600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 67 | 20240418 | 180500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 68 | 20240418 | 180400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 69 | 20240418 | 180300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 70 | 20240418 | 180200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 71 | 20240418 | 180100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 72 | 20240418 | 180000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 73 | 20240418 | 175900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 74 | 20240418 | 175800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 75 | 20240418 | 175700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 76 | 20240418 | 175600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 77 | 20240418 | 175500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 78 | 20240418 | 175400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 79 | 20240418 | 175300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 80 | 20240418 | 175200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 81 | 20240418 | 175100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 82 | 20240418 | 175000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 83 | 20240418 | 174900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 84 | 20240418 | 174800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 85 | 20240418 | 174700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 86 | 20240418 | 174600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 87 | 20240418 | 174500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 88 | 20240418 | 174400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 89 | 20240418 | 174300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 90 | 20240418 | 174200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 91 | 20240418 | 174100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 92 | 20240418 | 174000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 93 | 20240418 | 173900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 94 | 20240418 | 173800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 95 | 20240418 | 173700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 96 | 20240418 | 173600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 97 | 20240418 | 173500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 98 | 20240418 | 173400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 99 | 20240418 | 173300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 100 | 20240418 | 173200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 101 | 20240418 | 173100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 102 | 20240418 | 173000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 103 | 20240418 | 172900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 104 | 20240418 | 172800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 105 | 20240418 | 172700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 106 | 20240418 | 172600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 107 | 20240418 | 172500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 108 | 20240418 | 172400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 109 | 20240418 | 172300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 110 | 20240418 | 172200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 111 | 20240418 | 172100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 112 | 20240418 | 172000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 113 | 20240418 | 171900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 114 | 20240418 | 171800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 115 | 20240418 | 171700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 116 | 20240418 | 171600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 117 | 20240418 | 171500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 118 | 20240418 | 171400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 119 | 20240418 | 171300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 120 | 20240418 | 171200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 121 | 20240418 | 171100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 122 | 20240418 | 171000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 123 | 20240418 | 170900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 124 | 20240418 | 170800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 125 | 20240418 | 170700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 126 | 20240418 | 170600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 127 | 20240418 | 170500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 128 | 20240418 | 170400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 129 | 20240418 | 170300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 130 | 20240418 | 170200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 131 | 20240418 | 170100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 132 | 20240418 | 170000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 133 | 20240418 | 165900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 134 | 20240418 | 165800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 135 | 20240418 | 165700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 136 | 20240418 | 165600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 137 | 20240418 | 165500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 138 | 20240418 | 165400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 139 | 20240418 | 165300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 140 | 20240418 | 165200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 141 | 20240418 | 165100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 142 | 20240418 | 165000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 143 | 20240418 | 164900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 144 | 20240418 | 164800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 145 | 20240418 | 164700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 146 | 20240418 | 164600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 147 | 20240418 | 164500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 148 | 20240418 | 164400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 149 | 20240418 | 164300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 150 | 20240418 | 164200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 151 | 20240418 | 164100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 152 | 20240418 | 164000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 153 | 20240418 | 163900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 154 | 20240418 | 163800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 155 | 20240418 | 163700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 156 | 20240418 | 163600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 157 | 20240418 | 163500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 158 | 20240418 | 163400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 159 | 20240418 | 163300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 160 | 20240418 | 163200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 161 | 20240418 | 163100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 162 | 20240418 | 163000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 163 | 20240418 | 162900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 164 | 20240418 | 162800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 165 | 20240418 | 162700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 166 | 20240418 | 162600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 167 | 20240418 | 162500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 168 | 20240418 | 162400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 169 | 20240418 | 162300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 170 | 20240418 | 162200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 171 | 20240418 | 162100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 172 | 20240418 | 162000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 173 | 20240418 | 161900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 174 | 20240418 | 161800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 175 | 20240418 | 161700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 176 | 20240418 | 161600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 177 | 20240418 | 161500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 178 | 20240418 | 161400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 179 | 20240418 | 161300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 180 | 20240418 | 161200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 181 | 20240418 | 161100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 182 | 20240418 | 161000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 183 | 20240418 | 160900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 184 | 20240418 | 160800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 185 | 20240418 | 160700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 186 | 20240418 | 160600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 187 | 20240418 | 160500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 188 | 20240418 | 160400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 189 | 20240418 | 160300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 190 | 20240418 | 160200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 191 | 20240418 | 160100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 192 | 20240418 | 160000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 193 | 20240418 | 155900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 194 | 20240418 | 155800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20240418 | 155700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20240418 | 155600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20240418 | 155500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20240418 | 155400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20240418 | 155300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20240418 | 155200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20240418 | 155100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20240418 | 155000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20240418 | 154900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20240418 | 154800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 205 | 20240418 | 154700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 206 | 20240418 | 154600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 207 | 20240418 | 154500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 208 | 20240418 | 154400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 209 | 20240418 | 154300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 210 | 20240418 | 154200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 211 | 20240418 | 154100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 212 | 20240418 | 154000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 213 | 20240418 | 153900 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 214 | 20240418 | 153800 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 215 | 20240418 | 153700 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 216 | 20240418 | 153600 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 217 | 20240418 | 153500 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 218 | 20240418 | 153400 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 219 | 20240418 | 153300 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 220 | 20240418 | 153200 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 221 | 20240418 | 153100 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 222 | 20240418 | 153000 | 1768310310 | 13600 | 13600 | 13600 | 13600 | 2157 |
| 223 | 20240418 | 152900 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 224 | 20240418 | 152800 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 225 | 20240418 | 152700 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 226 | 20240418 | 152600 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 227 | 20240418 | 152500 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 228 | 20240418 | 152400 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 229 | 20240418 | 152300 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 230 | 20240418 | 152200 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 231 | 20240418 | 152100 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 232 | 20240418 | 152000 | 1738975110 | 13530 | 13530 | 13530 | 13530 | 0 |
| 233 | 20240418 | 151900 | 1738975110 | 13530 | 13590 | 13590 | 13530 | 927 |
| 234 | 20240418 | 151800 | 1726411580 | 13550 | 13590 | 13590 | 13550 | 133 |
| 235 | 20240418 | 151700 | 1724605350 | 13590 | 13590 | 13590 | 13570 | 295 |
| 236 | 20240418 | 151600 | 1720597500 | 13570 | 13590 | 13590 | 13570 | 135 |
| 237 | 20240418 | 151500 | 1718765230 | 13590 | 13570 | 13600 | 13570 | 231 |
| 238 | 20240418 | 151400 | 1715628990 | 13570 | 13570 | 13570 | 13540 | 852 |
| 239 | 20240418 | 151300 | 1704089170 | 13570 | 13570 | 13570 | 13550 | 350 |
| 240 | 20240418 | 151200 | 1699341590 | 13570 | 13570 | 13570 | 13560 | 362 |
| 241 | 20240418 | 151100 | 1694429850 | 13580 | 13580 | 13580 | 13570 | 39 |
| 242 | 20240418 | 151000 | 1693900360 | 13570 | 13590 | 13600 | 13570 | 204 |
| 243 | 20240418 | 150900 | 1691129780 | 13600 | 13600 | 13600 | 13590 | 306 |
| 244 | 20240418 | 150800 | 1686968440 | 13600 | 13590 | 13600 | 13590 | 658 |
| 245 | 20240418 | 150700 | 1678026150 | 13590 | 13590 | 13590 | 13580 | 154 |
| 246 | 20240418 | 150600 | 1675933310 | 13590 | 13590 | 13590 | 13590 | 70 |
| 247 | 20240418 | 150500 | 1674982010 | 13590 | 13590 | 13590 | 13580 | 18 |
| 248 | 20240418 | 150400 | 1674737540 | 13590 | 13590 | 13590 | 13580 | 283 |
| 249 | 20240418 | 150300 | 1670892250 | 13560 | 13580 | 13590 | 13560 | 163 |
| 250 | 20240418 | 150200 | 1668680310 | 13590 | 13590 | 13590 | 13580 | 239 |
| 251 | 20240418 | 150100 | 1665433080 | 13590 | 13590 | 13590 | 13580 | 42 |
| 252 | 20240418 | 150000 | 1664862550 | 13590 | 13590 | 13590 | 13580 | 85 |
| 253 | 20240418 | 145900 | 1663707710 | 13590 | 13580 | 13590 | 13580 | 340 |
| 254 | 20240418 | 145800 | 1659088570 | 13580 | 13580 | 13580 | 13580 | 5 |
| 255 | 20240418 | 145700 | 1659020670 | 13580 | 13580 | 13580 | 13580 | 297 |
| 256 | 20240418 | 145600 | 1654987410 | 13580 | 13580 | 13580 | 13580 | 138 |
| 257 | 20240418 | 145500 | 1653113370 | 13580 | 13580 | 13580 | 13570 | 239 |
| 258 | 20240418 | 145400 | 1649868100 | 13580 | 13580 | 13580 | 13570 | 186 |
| 259 | 20240418 | 145300 | 1647342300 | 13580 | 13580 | 13580 | 13580 | 53 |
| 260 | 20240418 | 145200 | 1646622560 | 13580 | 13580 | 13580 | 13570 | 122 |
| 261 | 20240418 | 145100 | 1644965910 | 13580 | 13580 | 13580 | 13580 | 195 |
| 262 | 20240418 | 145000 | 1642317810 | 13580 | 13570 | 13580 | 13570 | 182 |
| 263 | 20240418 | 144900 | 1639847490 | 13570 | 13570 | 13570 | 13570 | 140 |
| 264 | 20240418 | 144800 | 1637947690 | 13570 | 13570 | 13570 | 13560 | 205 |
| 265 | 20240418 | 144700 | 1635167860 | 13570 | 13570 | 13570 | 13570 | 46 |
| 266 | 20240418 | 144600 | 1634543640 | 13570 | 13560 | 13570 | 13560 | 282 |
| 267 | 20240418 | 144500 | 1630717300 | 13570 | 13570 | 13570 | 13570 | 11 |
| 268 | 20240418 | 144400 | 1630568030 | 13540 | 13570 | 13570 | 13530 | 321 |
| 269 | 20240418 | 144300 | 1626212940 | 13570 | 13570 | 13570 | 13570 | 116 |
| 270 | 20240418 | 144200 | 1624638820 | 13570 | 13570 | 13570 | 13570 | 137 |
| 271 | 20240418 | 144100 | 1622779730 | 13570 | 13570 | 13570 | 13570 | 223 |
| 272 | 20240418 | 144000 | 1619753620 | 13560 | 13560 | 13570 | 13560 | 88 |
| 273 | 20240418 | 143900 | 1618560310 | 13570 | 13560 | 13570 | 13560 | 314 |
| 274 | 20240418 | 143800 | 1614302120 | 13560 | 13560 | 13560 | 13560 | 13 |
| 275 | 20240418 | 143700 | 1614125840 | 13560 | 13560 | 13560 | 13560 | 164 |
| 276 | 20240418 | 143600 | 1611902000 | 13560 | 13560 | 13560 | 13560 | 148 |
| 277 | 20240418 | 143500 | 1609895120 | 13560 | 13560 | 13560 | 13560 | 139 |
| 278 | 20240418 | 143400 | 1608010280 | 13560 | 13560 | 13560 | 13550 | 45 |
| 279 | 20240418 | 143300 | 1607400100 | 13560 | 13560 | 13560 | 13550 | 303 |
| 280 | 20240418 | 143200 | 1603291760 | 13560 | 13560 | 13560 | 13550 | 109 |
| 281 | 20240418 | 143100 | 1601813730 | 13560 | 13560 | 13560 | 13560 | 232 |
| 282 | 20240418 | 143000 | 1598667810 | 13560 | 13550 | 13560 | 13540 | 109 |
| 283 | 20240418 | 142900 | 1597190920 | 13550 | 13560 | 13560 | 13550 | 89 |
| 284 | 20240418 | 142800 | 1595984160 | 13560 | 13560 | 13560 | 13550 | 281 |
| 285 | 20240418 | 142700 | 1592176370 | 13560 | 13560 | 13560 | 13560 | 89 |
| 286 | 20240418 | 142600 | 1590969530 | 13560 | 13560 | 13560 | 13560 | 224 |
| 287 | 20240418 | 142500 | 1587932090 | 13550 | 13550 | 13550 | 13550 | 2055 |
| 288 | 20240418 | 142400 | 1560086840 | 13540 | 13550 | 13550 | 13540 | 107 |
| 289 | 20240418 | 142300 | 1558637000 | 13550 | 13560 | 13560 | 13540 | 300 |
| 290 | 20240418 | 142200 | 1554572600 | 13550 | 13560 | 13560 | 13540 | 101 |
| 291 | 20240418 | 142100 | 1553203510 | 13560 | 13550 | 13560 | 13550 | 182 |
| 292 | 20240418 | 142000 | 1550737220 | 13550 | 13560 | 13560 | 13550 | 173 |
| 293 | 20240418 | 141900 | 1548392080 | 13560 | 13550 | 13560 | 13550 | 58 |
| 294 | 20240418 | 141800 | 1547605720 | 13560 | 13560 | 13560 | 13540 | 279 |
| 295 | 20240418 | 141700 | 1543823140 | 13550 | 13560 | 13560 | 13550 | 92 |
| 296 | 20240418 | 141600 | 1542576190 | 13560 | 13560 | 13560 | 13560 | 24 |
| 297 | 20240418 | 141500 | 1542250750 | 13560 | 13560 | 13560 | 13550 | 238 |
| 298 | 20240418 | 141400 | 1539025160 | 13560 | 13570 | 13570 | 13550 | 93 |
| 299 | 20240418 | 141300 | 1537763970 | 13570 | 13570 | 13570 | 13560 | 257 |
| 300 | 20240418 | 141200 | 1534277660 | 13570 | 13570 | 13570 | 13570 | 57 |
| 301 | 20240418 | 141100 | 1533504170 | 13570 | 13570 | 13570 | 13540 | 77 |
| 302 | 20240418 | 141000 | 1532459730 | 13520 | 13550 | 13570 | 13520 | 1228 |
| 303 | 20240418 | 140900 | 1515847470 | 13540 | 13560 | 13560 | 13540 | 116 |
| 304 | 20240418 | 140800 | 1514275670 | 13560 | 13570 | 13570 | 13550 | 223 |
| 305 | 20240418 | 140700 | 1511252100 | 13570 | 13580 | 13580 | 13550 | 138 |
| 306 | 20240418 | 140600 | 1509379230 | 13560 | 13580 | 13580 | 13540 | 36 |
| 307 | 20240418 | 140500 | 1508890590 | 13580 | 13590 | 13590 | 13550 | 550 |
| 308 | 20240418 | 140400 | 1501426700 | 13590 | 13600 | 13600 | 13580 | 21 |
| 309 | 20240418 | 140300 | 1501141290 | 13600 | 13570 | 13600 | 13560 | 94 |
| 310 | 20240418 | 140200 | 1499864870 | 13590 | 13590 | 13600 | 13570 | 464 |
| 311 | 20240418 | 140100 | 1493562430 | 13600 | 13600 | 13600 | 13590 | 54 |
| 312 | 20240418 | 140000 | 1492828040 | 13600 | 13610 | 13610 | 13590 | 308 |
| 313 | 20240418 | 135900 | 1488639570 | 13610 | 13600 | 13610 | 13600 | 47 |
| 314 | 20240418 | 135800 | 1488000030 | 13610 | 13610 | 13610 | 13600 | 159 |
| 315 | 20240418 | 135700 | 1485837560 | 13610 | 13590 | 13610 | 13590 | 237 |
| 316 | 20240418 | 135600 | 1482612690 | 13600 | 13610 | 13610 | 13600 | 117 |
| 317 | 20240418 | 135500 | 1481020430 | 13600 | 13610 | 13610 | 13580 | 217 |
| 318 | 20240418 | 135400 | 1478067530 | 13610 | 13590 | 13610 | 13590 | 124 |
| 319 | 20240418 | 135300 | 1476380020 | 13590 | 13620 | 13620 | 13590 | 46 |
| 320 | 20240418 | 135200 | 1475754430 | 13600 | 13610 | 13620 | 13600 | 393 |
| 321 | 20240418 | 135100 | 1470405760 | 13610 | 13610 | 13610 | 13610 | 25 |
| 322 | 20240418 | 135000 | 1470065510 | 13610 | 13610 | 13610 | 13590 | 150 |
| 323 | 20240418 | 134900 | 1468024130 | 13600 | 13620 | 13620 | 13600 | 132 |
| 324 | 20240418 | 134800 | 1466228180 | 13620 | 13620 | 13620 | 13620 | 87 |
| 325 | 20240418 | 134700 | 1465043240 | 13620 | 13620 | 13620 | 13620 | 337 |
| 326 | 20240418 | 134600 | 1460453300 | 13620 | 13620 | 13620 | 13620 | 34 |
| 327 | 20240418 | 134500 | 1459990220 | 13620 | 13620 | 13620 | 13600 | 237 |
| 328 | 20240418 | 134400 | 1456765020 | 13610 | 13610 | 13610 | 13610 | 197 |
| 329 | 20240418 | 134300 | 1454083850 | 13610 | 13610 | 13610 | 13610 | 241 |
| 330 | 20240418 | 134200 | 1450803840 | 13610 | 13600 | 13610 | 13600 | 233 |
| 331 | 20240418 | 134100 | 1447632860 | 13610 | 13610 | 13610 | 13610 | 125 |
| 332 | 20240418 | 134000 | 1445931610 | 13610 | 13610 | 13610 | 13600 | 46 |
| 333 | 20240418 | 133900 | 1445305570 | 13610 | 13610 | 13610 | 13610 | 284 |
| 334 | 20240418 | 133800 | 1441440330 | 13610 | 13610 | 13610 | 13610 | 54 |
| 335 | 20240418 | 133700 | 1440705390 | 13610 | 13610 | 13610 | 13610 | 179 |
| 336 | 20240418 | 133600 | 1438269200 | 13610 | 13600 | 13610 | 13600 | 141 |
| 337 | 20240418 | 133500 | 1436351590 | 13600 | 13600 | 13600 | 13600 | 78 |
| 338 | 20240418 | 133400 | 1435290790 | 13600 | 13600 | 13600 | 13600 | 245 |
| 339 | 20240418 | 133300 | 1431958790 | 13600 | 13600 | 13600 | 13600 | 58 |
| 340 | 20240418 | 133200 | 1431169990 | 13590 | 13600 | 13600 | 13580 | 389 |
| 341 | 20240418 | 133100 | 1425881000 | 13580 | 13600 | 13600 | 13580 | 15 |
| 342 | 20240418 | 133000 | 1425677130 | 13590 | 13580 | 13600 | 13570 | 162 |
| 343 | 20240418 | 132900 | 1423475570 | 13600 | 13600 | 13600 | 13580 | 181 |
| 344 | 20240418 | 132800 | 1421013990 | 13600 | 13600 | 13600 | 13580 | 222 |
| 345 | 20240418 | 132700 | 1417995890 | 13600 | 13600 | 13600 | 13600 | 40 |
| 346 | 20240418 | 132600 | 1417451890 | 13600 | 13580 | 13600 | 13580 | 489 |
| 347 | 20240418 | 132500 | 1410808530 | 13600 | 13590 | 13600 | 13580 | 134 |
| 348 | 20240418 | 132400 | 1408986740 | 13600 | 13600 | 13600 | 13580 | 168 |
| 349 | 20240418 | 132300 | 1406702500 | 13580 | 13600 | 13600 | 13570 | 246 |
| 350 | 20240418 | 132200 | 1403361160 | 13600 | 13600 | 13600 | 13580 | 12 |
| 351 | 20240418 | 132100 | 1403198000 | 13600 | 13590 | 13600 | 13570 | 272 |
| 352 | 20240418 | 132000 | 1399501870 | 13590 | 13550 | 13590 | 13550 | 37 |
| 353 | 20240418 | 131900 | 1399000200 | 13550 | 13540 | 13550 | 13530 | 310 |
| 354 | 20240418 | 131800 | 1394801970 | 13540 | 13520 | 13540 | 13520 | 175 |
| 355 | 20240418 | 131700 | 1392433070 | 13540 | 13590 | 13600 | 13530 | 311 |
| 356 | 20240418 | 131600 | 1388215580 | 13600 | 13610 | 13610 | 13590 | 285 |
| 357 | 20240418 | 131500 | 1384339700 | 13620 | 13650 | 13650 | 13600 | 140 |
| 358 | 20240418 | 131400 | 1382431100 | 13640 | 13650 | 13650 | 13630 | 202 |
| 359 | 20240418 | 131300 | 1379674110 | 13640 | 13650 | 13650 | 13620 | 58 |
| 360 | 20240418 | 131200 | 1378882890 | 13650 | 13660 | 13660 | 13630 | 206 |
| 361 | 20240418 | 131100 | 1376071560 | 13660 | 13640 | 13660 | 13610 | 207 |
| 362 | 20240418 | 131000 | 1373245390 | 13660 | 13650 | 13660 | 13630 | 250 |
| 363 | 20240418 | 130900 | 1369834080 | 13660 | 13660 | 13660 | 13660 | 24 |
| 364 | 20240418 | 130800 | 1369506240 | 13660 | 13660 | 13660 | 13640 | 431 |
| 365 | 20240418 | 130700 | 1363621020 | 13660 | 13660 | 13660 | 13660 | 79 |
| 366 | 20240418 | 130600 | 1362541880 | 13660 | 13650 | 13660 | 13650 | 197 |
| 367 | 20240418 | 130500 | 1359850890 | 13650 | 13650 | 13660 | 13640 | 131 |
| 368 | 20240418 | 130400 | 1358062410 | 13650 | 13670 | 13670 | 13650 | 72 |
| 369 | 20240418 | 130300 | 1357078300 | 13660 | 13670 | 13670 | 13660 | 304 |
| 370 | 20240418 | 130200 | 1352925150 | 13670 | 13670 | 13670 | 13660 | 86 |
| 371 | 20240418 | 130100 | 1351749550 | 13670 | 13650 | 13670 | 13640 | 5487 |
| 372 | 20240418 | 130000 | 1276822490 | 13640 | 13650 | 13650 | 13630 | 122 |
| 373 | 20240418 | 125900 | 1275157690 | 13650 | 13650 | 13650 | 13640 | 155 |
| 374 | 20240418 | 125800 | 1273042350 | 13650 | 13650 | 13650 | 13630 | 2146 |
| 375 | 20240418 | 125700 | 1243749720 | 13650 | 13630 | 13650 | 13610 | 2907 |
| 376 | 20240418 | 125600 | 1204100680 | 13620 | 13630 | 13630 | 13610 | 194 |
| 377 | 20240418 | 125500 | 1201458630 | 13630 | 13630 | 13630 | 13610 | 243 |
| 378 | 20240418 | 125400 | 1198146680 | 13630 | 13610 | 13630 | 13590 | 70 |
| 379 | 20240418 | 125300 | 1197193630 | 13610 | 13610 | 13630 | 13600 | 357 |
| 380 | 20240418 | 125200 | 1192332620 | 13610 | 13590 | 13620 | 13590 | 59 |
| 381 | 20240418 | 125100 | 1191529900 | 13600 | 13620 | 13620 | 13600 | 128 |
| 382 | 20240418 | 125000 | 1189787020 | 13620 | 13610 | 13620 | 13570 | 686 |
| 383 | 20240418 | 124900 | 1180460710 | 13610 | 13620 | 13620 | 13600 | 82 |
| 384 | 20240418 | 124800 | 1179344600 | 13630 | 13630 | 13640 | 13610 | 347 |
| 385 | 20240418 | 124700 | 1174615020 | 13630 | 13600 | 13630 | 13600 | 84 |
| 386 | 20240418 | 124600 | 1173471040 | 13600 | 13620 | 13630 | 13600 | 160 |
| 387 | 20240418 | 124500 | 1171292010 | 13610 | 13610 | 13630 | 13590 | 187 |
| 388 | 20240418 | 124400 | 1168743650 | 13630 | 13630 | 13630 | 13590 | 90 |
| 389 | 20240418 | 124300 | 1167517970 | 13630 | 13570 | 13630 | 13570 | 164 |
| 390 | 20240418 | 124200 | 1165290200 | 13560 | 13570 | 13570 | 13560 | 338 |
| 391 | 20240418 | 124100 | 1160703560 | 13580 | 13620 | 13640 | 13580 | 141 |
| 392 | 20240418 | 124000 | 1158784890 | 13640 | 13630 | 13650 | 13610 | 582 |
| 393 | 20240418 | 123900 | 1150847200 | 13630 | 13630 | 13630 | 13620 | 129 |
| 394 | 20240418 | 123800 | 1149090130 | 13630 | 13630 | 13630 | 13620 | 176 |
| 395 | 20240418 | 123700 | 1146691830 | 13620 | 13630 | 13630 | 13600 | 209 |
| 396 | 20240418 | 123600 | 1143845990 | 13610 | 13630 | 13630 | 13590 | 37 |
| 397 | 20240418 | 123500 | 1143341980 | 13610 | 13610 | 13630 | 13600 | 551 |
| 398 | 20240418 | 123400 | 1135842710 | 13630 | 13630 | 13630 | 13620 | 43 |
| 399 | 20240418 | 123300 | 1135256640 | 13620 | 13620 | 13650 | 13610 | 348 |
| 400 | 20240418 | 123200 | 1130516350 | 13610 | 13630 | 13650 | 13610 | 144 |
| 401 | 20240418 | 123100 | 1128552420 | 13640 | 13630 | 13650 | 13620 | 148 |
| 402 | 20240418 | 123000 | 1126533540 | 13650 | 13630 | 13650 | 13620 | 257 |
| 403 | 20240418 | 122900 | 1123030070 | 13630 | 13630 | 13650 | 13630 | 101 |
| 404 | 20240418 | 122800 | 1121651640 | 13630 | 13630 | 13650 | 13620 | 282 |
| 405 | 20240418 | 122700 | 1117805450 | 13640 | 13640 | 13640 | 13630 | 601 |
| 406 | 20240418 | 122600 | 1109607840 | 13640 | 13630 | 13640 | 13630 | 176 |
| 407 | 20240418 | 122500 | 1107207330 | 13630 | 13620 | 13630 | 13620 | 291 |
| 408 | 20240418 | 122400 | 1103241350 | 13620 | 13630 | 13630 | 13610 | 50 |
| 409 | 20240418 | 122300 | 1102560040 | 13610 | 13630 | 13630 | 13590 | 254 |
| 410 | 20240418 | 122200 | 1099098990 | 13630 | 13610 | 13630 | 13580 | 1170 |
| 411 | 20240418 | 122100 | 1083182960 | 13620 | 13630 | 13630 | 13620 | 24 |
| 412 | 20240418 | 122000 | 1082856050 | 13620 | 13630 | 13630 | 13610 | 381 |
| 413 | 20240418 | 121900 | 1077669550 | 13630 | 13630 | 13630 | 13620 | 471 |
| 414 | 20240418 | 121800 | 1071251850 | 13630 | 13620 | 13630 | 13620 | 104 |
| 415 | 20240418 | 121700 | 1069834360 | 13630 | 13630 | 13630 | 13630 | 188 |
| 416 | 20240418 | 121600 | 1067271920 | 13630 | 13630 | 13630 | 13620 | 214 |
| 417 | 20240418 | 121500 | 1064355190 | 13630 | 13630 | 13630 | 13620 | 81 |
| 418 | 20240418 | 121400 | 1063251180 | 13630 | 13610 | 13630 | 13610 | 799 |
| 419 | 20240418 | 121300 | 1052366640 | 13620 | 13630 | 13630 | 13620 | 570 |
| 420 | 20240418 | 121200 | 1044598450 | 13630 | 13610 | 13630 | 13610 | 696 |
| 421 | 20240418 | 121100 | 1035119780 | 13610 | 13620 | 13620 | 13600 | 481 |
| 422 | 20240418 | 121000 | 1028575100 | 13620 | 13610 | 13620 | 13600 | 573 |
| 423 | 20240418 | 120900 | 1020776500 | 13610 | 13590 | 13610 | 13590 | 354 |
| 424 | 20240418 | 120800 | 1015958980 | 13590 | 13600 | 13600 | 13590 | 102 |
| 425 | 20240418 | 120700 | 1014571810 | 13600 | 13590 | 13600 | 13590 | 489 |
| 426 | 20240418 | 120600 | 1007921450 | 13590 | 13590 | 13590 | 13580 | 179 |
| 427 | 20240418 | 120500 | 1005488880 | 13590 | 13580 | 13590 | 13580 | 126 |
| 428 | 20240418 | 120400 | 1003776560 | 13590 | 13580 | 13590 | 13580 | 119 |
| 429 | 20240418 | 120300 | 1002160290 | 13590 | 13590 | 13590 | 13580 | 113 |
| 430 | 20240418 | 120200 | 1000624650 | 13590 | 13580 | 13590 | 13580 | 65 |
| 431 | 20240418 | 120100 | 999741330 | 13590 | 13580 | 13590 | 13580 | 310 |
| 432 | 20240418 | 120000 | 995528450 | 13590 | 13580 | 13590 | 13580 | 43 |
| 433 | 20240418 | 115900 | 994944120 | 13590 | 13570 | 13590 | 13570 | 68 |
| 434 | 20240418 | 115800 | 994020890 | 13560 | 13560 | 13560 | 13550 | 93 |
| 435 | 20240418 | 115700 | 992759840 | 13560 | 13580 | 13580 | 13560 | 348 |
| 436 | 20240418 | 115600 | 988039760 | 13580 | 13570 | 13580 | 13570 | 367 |
| 437 | 20240418 | 115500 | 983056210 | 13580 | 13580 | 13580 | 13570 | 38 |
| 438 | 20240418 | 115400 | 982540200 | 13580 | 13570 | 13580 | 13570 | 273 |
| 439 | 20240418 | 115300 | 978834170 | 13570 | 13560 | 13570 | 13560 | 27 |
| 440 | 20240418 | 115200 | 978467840 | 13570 | 13580 | 13580 | 13570 | 196 |
| 441 | 20240418 | 115100 | 975806780 | 13580 | 13580 | 13580 | 13570 | 267 |
| 442 | 20240418 | 115000 | 972181230 | 13580 | 13580 | 13580 | 13580 | 128 |
| 443 | 20240418 | 114900 | 970442990 | 13580 | 13580 | 13580 | 13580 | 224 |
| 444 | 20240418 | 114800 | 967401070 | 13580 | 13580 | 13580 | 13570 | 111 |
| 445 | 20240418 | 114700 | 965893700 | 13580 | 13580 | 13580 | 13580 | 80 |
| 446 | 20240418 | 114600 | 964807300 | 13580 | 13580 | 13580 | 13560 | 248 |
| 447 | 20240418 | 114500 | 961439760 | 13580 | 13580 | 13580 | 13580 | 79 |
| 448 | 20240418 | 114400 | 960366940 | 13580 | 13570 | 13580 | 13570 | 113 |
| 449 | 20240418 | 114300 | 958833040 | 13570 | 13570 | 13570 | 13560 | 263 |
| 450 | 20240418 | 114200 | 955264140 | 13570 | 13570 | 13570 | 13570 | 144 |
| 451 | 20240418 | 114100 | 953310060 | 13570 | 13560 | 13570 | 13560 | 75 |
| 452 | 20240418 | 114000 | 952292340 | 13560 | 13560 | 13560 | 13550 | 115 |
| 453 | 20240418 | 113900 | 950733090 | 13560 | 13570 | 13570 | 13560 | 222 |
| 454 | 20240418 | 113800 | 947722310 | 13570 | 13570 | 13570 | 13560 | 227 |
| 455 | 20240418 | 113700 | 944642000 | 13570 | 13570 | 13570 | 13560 | 154 |
| 456 | 20240418 | 113600 | 942552230 | 13570 | 13570 | 13570 | 13570 | 171 |
| 457 | 20240418 | 113500 | 940231760 | 13570 | 13570 | 13570 | 13550 | 133 |
| 458 | 20240418 | 113400 | 938427550 | 13570 | 13570 | 13570 | 13560 | 141 |
| 459 | 20240418 | 113300 | 936515060 | 13570 | 13570 | 13570 | 13550 | 155 |
| 460 | 20240418 | 113200 | 934411770 | 13570 | 13560 | 13570 | 13560 | 102 |
| 461 | 20240418 | 113100 | 933027820 | 13560 | 13570 | 13570 | 13510 | 149 |
| 462 | 20240418 | 113000 | 931010750 | 13580 | 13570 | 13580 | 13570 | 258 |
| 463 | 20240418 | 112900 | 927507140 | 13580 | 13590 | 13590 | 13580 | 86 |
| 464 | 20240418 | 112800 | 926338800 | 13590 | 13580 | 13590 | 13540 | 825 |
| 465 | 20240418 | 112700 | 915130980 | 13580 | 13580 | 13580 | 13580 | 45 |
| 466 | 20240418 | 112600 | 914519880 | 13580 | 13580 | 13580 | 13570 | 537 |
| 467 | 20240418 | 112500 | 907227940 | 13580 | 13580 | 13580 | 13570 | 201 |
| 468 | 20240418 | 112400 | 904498370 | 13580 | 13580 | 13580 | 13580 | 174 |
| 469 | 20240418 | 112300 | 902135450 | 13580 | 13580 | 13580 | 13570 | 186 |
| 470 | 20240418 | 112200 | 899609770 | 13580 | 13580 | 13580 | 13570 | 101 |
| 471 | 20240418 | 112100 | 898238550 | 13560 | 13560 | 13560 | 13550 | 73 |
| 472 | 20240418 | 112000 | 897248690 | 13560 | 13550 | 13560 | 13550 | 212 |
| 473 | 20240418 | 111900 | 894374070 | 13560 | 13560 | 13560 | 13550 | 175 |
| 474 | 20240418 | 111800 | 892001680 | 13550 | 13580 | 13580 | 13550 | 210 |
| 475 | 20240418 | 111700 | 889150840 | 13560 | 13580 | 13580 | 13560 | 145 |
| 476 | 20240418 | 111600 | 887182100 | 13570 | 13570 | 13580 | 13570 | 250 |
| 477 | 20240418 | 111500 | 883789590 | 13570 | 13560 | 13570 | 13560 | 202 |
| 478 | 20240418 | 111400 | 881050040 | 13560 | 13570 | 13570 | 13560 | 106 |
| 479 | 20240418 | 111300 | 879612360 | 13570 | 13570 | 13570 | 13560 | 139 |
| 480 | 20240418 | 111200 | 877726330 | 13570 | 13550 | 13570 | 13550 | 227 |
| 481 | 20240418 | 111100 | 874646040 | 13570 | 13550 | 13570 | 13550 | 1714 |
| 482 | 20240418 | 111000 | 851412240 | 13550 | 13510 | 13550 | 13510 | 1546 |
| 483 | 20240418 | 110900 | 830499460 | 13510 | 13510 | 13510 | 13510 | 84 |
| 484 | 20240418 | 110800 | 829364620 | 13510 | 13510 | 13510 | 13500 | 613 |
| 485 | 20240418 | 110700 | 821088460 | 13510 | 13490 | 13510 | 13480 | 2892 |
| 486 | 20240418 | 110600 | 782069910 | 13490 | 13480 | 13490 | 13480 | 202 |
| 487 | 20240418 | 110500 | 779346620 | 13480 | 13470 | 13480 | 13470 | 138 |
| 488 | 20240418 | 110400 | 777487540 | 13480 | 13480 | 13480 | 13480 | 127 |
| 489 | 20240418 | 110300 | 775775580 | 13480 | 13480 | 13480 | 13480 | 50 |
| 490 | 20240418 | 110200 | 775101580 | 13490 | 13480 | 13490 | 13480 | 316 |
| 491 | 20240418 | 110100 | 770839320 | 13490 | 13490 | 13490 | 13490 | 0 |
| 492 | 20240418 | 110000 | 770839320 | 13490 | 13480 | 13490 | 13460 | 252 |
| 493 | 20240418 | 105900 | 767441870 | 13460 | 13460 | 13480 | 13460 | 54 |
| 494 | 20240418 | 105800 | 766714810 | 13490 | 13490 | 13490 | 13490 | 54 |
| 495 | 20240418 | 105700 | 765986350 | 13490 | 13490 | 13490 | 13490 | 152 |
| 496 | 20240418 | 105600 | 763935870 | 13490 | 13470 | 13490 | 13470 | 76 |
| 497 | 20240418 | 105500 | 762910650 | 13500 | 13500 | 13500 | 13500 | 66 |
| 498 | 20240418 | 105400 | 762019650 | 13500 | 13500 | 13500 | 13500 | 204 |
| 499 | 20240418 | 105300 | 759265650 | 13500 | 13500 | 13500 | 13500 | 103 |
| 500 | 20240418 | 105200 | 757875150 | 13500 | 13490 | 13500 | 13490 | 157 |
| 501 | 20240418 | 105100 | 755757070 | 13490 | 13480 | 13490 | 13460 | 100 |
| 502 | 20240418 | 105000 | 754408710 | 13450 | 13450 | 13450 | 13450 | 2 |
| 503 | 20240418 | 104900 | 754381810 | 13490 | 13460 | 13500 | 13460 | 253 |
| 504 | 20240418 | 104800 | 750970690 | 13440 | 13440 | 13440 | 13440 | 0 |
| 505 | 20240418 | 104700 | 750970690 | 13440 | 13510 | 13510 | 13440 | 381 |
| 506 | 20240418 | 104600 | 745823590 | 13510 | 13470 | 13510 | 13470 | 4446 |
| 507 | 20240418 | 104500 | 685819570 | 13420 | 13420 | 13420 | 13410 | 23 |
| 508 | 20240418 | 104400 | 685511020 | 13430 | 13430 | 13480 | 13430 | 362 |
| 509 | 20240418 | 104300 | 680647700 | 13480 | 13480 | 13480 | 13480 | 0 |
| 510 | 20240418 | 104200 | 680647700 | 13480 | 13480 | 13480 | 13480 | 228 |
| 511 | 20240418 | 104100 | 677574260 | 13440 | 13440 | 13440 | 13440 | 0 |
| 512 | 20240418 | 104000 | 677574260 | 13440 | 13480 | 13480 | 13440 | 151 |
| 513 | 20240418 | 103900 | 675542860 | 13470 | 13440 | 13470 | 13440 | 117 |
| 514 | 20240418 | 103800 | 673969870 | 13440 | 13440 | 13440 | 13440 | 0 |
| 515 | 20240418 | 103700 | 673969870 | 13440 | 13430 | 13440 | 13430 | 6 |
| 516 | 20240418 | 103600 | 673889270 | 13420 | 13420 | 13430 | 13420 | 164 |
| 517 | 20240418 | 103500 | 671688260 | 13390 | 13390 | 13390 | 13390 | 3 |
| 518 | 20240418 | 103400 | 671648090 | 13420 | 13420 | 13420 | 13420 | 144 |
| 519 | 20240418 | 103300 | 669715610 | 13420 | 13420 | 13420 | 13420 | 0 |
| 520 | 20240418 | 103200 | 669715610 | 13420 | 13420 | 13420 | 13360 | 557 |
| 521 | 20240418 | 103100 | 662264460 | 13390 | 13390 | 13390 | 13380 | 170 |
| 522 | 20240418 | 103000 | 659988180 | 13430 | 13430 | 13430 | 13430 | 0 |
| 523 | 20240418 | 102900 | 659988180 | 13430 | 13430 | 13430 | 13430 | 148 |
| 524 | 20240418 | 102800 | 658000540 | 13430 | 13430 | 13430 | 13430 | 42 |
| 525 | 20240418 | 102700 | 657436480 | 13430 | 13410 | 13430 | 13410 | 31 |
| 526 | 20240418 | 102600 | 657020170 | 13400 | 13420 | 13420 | 13400 | 135 |
| 527 | 20240418 | 102500 | 655208490 | 13420 | 13400 | 13420 | 13400 | 12 |
| 528 | 20240418 | 102400 | 655047470 | 13430 | 13420 | 13430 | 13360 | 589 |
| 529 | 20240418 | 102300 | 647139170 | 13420 | 13360 | 13420 | 13360 | 566 |
| 530 | 20240418 | 102200 | 639553380 | 13400 | 13400 | 13400 | 13400 | 0 |
| 531 | 20240418 | 102100 | 639553380 | 13400 | 13400 | 13400 | 13400 | 143 |
| 532 | 20240418 | 102000 | 637637180 | 13400 | 13340 | 13400 | 13340 | 35 |
| 533 | 20240418 | 101900 | 637170070 | 13400 | 13400 | 13400 | 13400 | 0 |
| 534 | 20240418 | 101800 | 637170070 | 13400 | 13390 | 13400 | 13390 | 176 |
| 535 | 20240418 | 101700 | 634813180 | 13390 | 13390 | 13390 | 13390 | 15 |
| 536 | 20240418 | 101600 | 634612330 | 13390 | 13390 | 13390 | 13390 | 178 |
| 537 | 20240418 | 101500 | 632228910 | 13330 | 13380 | 13390 | 13330 | 142 |
| 538 | 20240418 | 101400 | 630331050 | 13380 | 13300 | 13380 | 13300 | 25 |
| 539 | 20240418 | 101300 | 629997010 | 13390 | 13440 | 13440 | 13300 | 1303 |
| 540 | 20240418 | 101200 | 612628610 | 13440 | 13440 | 13440 | 13440 | 16 |
| 541 | 20240418 | 101100 | 612413570 | 13500 | 13380 | 13500 | 13380 | 700 |
| 542 | 20240418 | 101000 | 603009940 | 13330 | 13330 | 13330 | 13330 | 1 |
| 543 | 20240418 | 100900 | 602996610 | 13390 | 13390 | 13390 | 13390 | 0 |
| 544 | 20240418 | 100800 | 602996610 | 13390 | 13280 | 13390 | 13280 | 121 |
| 545 | 20240418 | 100700 | 601377720 | 13320 | 13300 | 13320 | 13230 | 1320 |
| 546 | 20240418 | 100600 | 583814590 | 13260 | 13310 | 13310 | 13260 | 353 |
| 547 | 20240418 | 100500 | 579127910 | 13310 | 13310 | 13310 | 13310 | 64 |
| 548 | 20240418 | 100400 | 578276070 | 13310 | 13250 | 13310 | 13250 | 843 |
| 549 | 20240418 | 100300 | 567058740 | 13300 | 13290 | 13300 | 13290 | 1117 |
| 550 | 20240418 | 100200 | 552203650 | 13290 | 13250 | 13290 | 13250 | 466 |
| 551 | 20240418 | 100100 | 546014230 | 13250 | 13290 | 13320 | 13250 | 1070 |
| 552 | 20240418 | 100000 | 531821580 | 13280 | 13320 | 13320 | 13280 | 14 |
| 553 | 20240418 | 095900 | 531635620 | 13320 | 13320 | 13320 | 13320 | 11 |
| 554 | 20240418 | 095800 | 531489100 | 13310 | 13320 | 13320 | 13310 | 11 |
| 555 | 20240418 | 095700 | 531342640 | 13330 | 13330 | 13330 | 13330 | 23 |
| 556 | 20240418 | 095600 | 531036050 | 13330 | 13300 | 13330 | 13300 | 1283 |
| 557 | 20240418 | 095500 | 513970620 | 13310 | 13350 | 13360 | 13310 | 1868 |
| 558 | 20240418 | 095400 | 489074320 | 13330 | 13330 | 13350 | 13330 | 156 |
| 559 | 20240418 | 095300 | 486993250 | 13330 | 13340 | 13340 | 13330 | 2052 |
| 560 | 20240418 | 095200 | 459639970 | 13340 | 13340 | 13340 | 13340 | 14 |
| 561 | 20240418 | 095100 | 459453210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 562 | 20240418 | 095000 | 459453210 | 13330 | 13330 | 13370 | 13330 | 59 |
| 563 | 20240418 | 094900 | 458665740 | 13370 | 13370 | 13370 | 13370 | 100 |
| 564 | 20240418 | 094800 | 457328740 | 13370 | 13380 | 13380 | 13350 | 30 |
| 565 | 20240418 | 094700 | 456928050 | 13430 | 13430 | 13430 | 13430 | 0 |
| 566 | 20240418 | 094600 | 456928050 | 13430 | 13430 | 13430 | 13400 | 876 |
| 567 | 20240418 | 094500 | 445180600 | 13450 | 13460 | 13460 | 13430 | 1033 |
| 568 | 20240418 | 094400 | 431292980 | 13460 | 13460 | 13460 | 13460 | 43 |
| 569 | 20240418 | 094300 | 430714200 | 13470 | 13470 | 13470 | 13470 | 23 |
| 570 | 20240418 | 094200 | 430404390 | 13470 | 13470 | 13470 | 13470 | 33 |
| 571 | 20240418 | 094100 | 429959880 | 13470 | 13470 | 13470 | 13470 | 18 |
| 572 | 20240418 | 094000 | 429717420 | 13490 | 13490 | 13490 | 13490 | 120 |
| 573 | 20240418 | 093900 | 428098620 | 13530 | 13530 | 13530 | 13530 | 0 |
| 574 | 20240418 | 093800 | 428098620 | 13530 | 13530 | 13530 | 13530 | 0 |
| 575 | 20240418 | 093700 | 428098620 | 13530 | 13530 | 13530 | 13530 | 17 |
| 576 | 20240418 | 093600 | 427868610 | 13520 | 13520 | 13520 | 13520 | 0 |
| 577 | 20240418 | 093500 | 427868610 | 13520 | 13520 | 13520 | 13520 | 73 |
| 578 | 20240418 | 093400 | 426881650 | 13540 | 13530 | 13540 | 13530 | 217 |
| 579 | 20240418 | 093300 | 423944240 | 13540 | 13470 | 13540 | 13470 | 298 |
| 580 | 20240418 | 093200 | 419922760 | 13460 | 13460 | 13540 | 13460 | 1471 |
| 581 | 20240418 | 093100 | 400005580 | 13540 | 13460 | 13540 | 13460 | 3712 |
| 582 | 20240418 | 093000 | 349854320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 583 | 20240418 | 092900 | 349854320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 584 | 20240418 | 092800 | 349854320 | 13520 | 13450 | 13520 | 13430 | 162 |
| 585 | 20240418 | 092700 | 347672810 | 13520 | 13500 | 13520 | 13500 | 208 |
| 586 | 20240418 | 092600 | 344863650 | 13510 | 13510 | 13510 | 13510 | 0 |
| 587 | 20240418 | 092500 | 344863650 | 13510 | 13510 | 13510 | 13510 | 0 |
| 588 | 20240418 | 092400 | 344863650 | 13510 | 13430 | 13510 | 13430 | 285 |
| 589 | 20240418 | 092300 | 341033460 | 13430 | 13550 | 13550 | 13430 | 88 |
| 590 | 20240418 | 092200 | 339844870 | 13500 | 13510 | 13510 | 13500 | 500 |
| 591 | 20240418 | 092100 | 333094840 | 13550 | 13510 | 13550 | 13510 | 1106 |
| 592 | 20240418 | 092000 | 318113750 | 13510 | 13530 | 13530 | 13510 | 554 |
| 593 | 20240418 | 091900 | 310619270 | 13500 | 13530 | 13540 | 13500 | 1349 |
| 594 | 20240418 | 091800 | 292362450 | 13520 | 13420 | 13520 | 13420 | 7428 |
| 595 | 20240418 | 091700 | 192174060 | 13470 | 13470 | 13470 | 13470 | 7 |
| 596 | 20240418 | 091600 | 192079770 | 13470 | 13480 | 13480 | 13420 | 190 |
| 597 | 20240418 | 091500 | 189524590 | 13480 | 13470 | 13480 | 13470 | 412 |
| 598 | 20240418 | 091400 | 183974300 | 13470 | 13400 | 13470 | 13400 | 3602 |
| 599 | 20240418 | 091300 | 135613810 | 13400 | 13390 | 13400 | 13390 | 2842 |
| 600 | 20240418 | 091200 | 97557060 | 13400 | 13400 | 13400 | 13400 | 167 |
| 601 | 20240418 | 091100 | 95319260 | 13390 | 13370 | 13390 | 13370 | 1827 |
| 602 | 20240418 | 091000 | 70879190 | 13370 | 13320 | 13370 | 13310 | 168 |
| 603 | 20240418 | 090900 | 68642060 | 13380 | 13300 | 13380 | 13300 | 1184 |
| 604 | 20240418 | 090800 | 52835100 | 13270 | 13270 | 13270 | 13270 | 44 |
| 605 | 20240418 | 090700 | 52251220 | 13330 | 13330 | 13330 | 13330 | 111 |
| 606 | 20240418 | 090600 | 50771590 | 13330 | 13320 | 13330 | 13260 | 143 |
| 607 | 20240418 | 090500 | 48865710 | 13330 | 13240 | 13330 | 13240 | 417 |
| 608 | 20240418 | 090400 | 43340600 | 13230 | 13220 | 13230 | 13220 | 180 |
| 609 | 20240418 | 090300 | 40960340 | 13220 | 13170 | 13220 | 13170 | 288 |
| 610 | 20240418 | 090200 | 37157170 | 13170 | 13190 | 13190 | 13170 | 328 |
| 611 | 20240418 | 090100 | 32834620 | 13220 | 13230 | 13230 | 13190 | 2396 |
| 612 | 20240418 | 090000 | 1189570 | 13360 | 13210 | 13360 | 13210 | 90 |