33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 3 | 20240418 | 192400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 4 | 20240418 | 192300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 5 | 20240418 | 192200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 6 | 20240418 | 192100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 7 | 20240418 | 192000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 8 | 20240418 | 191900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 9 | 20240418 | 191800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 10 | 20240418 | 191700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 11 | 20240418 | 191600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 12 | 20240418 | 191500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 13 | 20240418 | 191400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 14 | 20240418 | 191300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 15 | 20240418 | 191200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 16 | 20240418 | 191100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 17 | 20240418 | 191000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 18 | 20240418 | 190900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 19 | 20240418 | 190800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 20 | 20240418 | 190700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 21 | 20240418 | 190600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 22 | 20240418 | 190500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 23 | 20240418 | 190400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 24 | 20240418 | 190300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 25 | 20240418 | 190200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 26 | 20240418 | 190100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 27 | 20240418 | 190000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 28 | 20240418 | 185900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 29 | 20240418 | 185800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 30 | 20240418 | 185700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 31 | 20240418 | 185600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 32 | 20240418 | 185500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 33 | 20240418 | 185400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 34 | 20240418 | 185300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 35 | 20240418 | 185200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 36 | 20240418 | 185100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 37 | 20240418 | 185000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 38 | 20240418 | 184900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 39 | 20240418 | 184800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 40 | 20240418 | 184700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 41 | 20240418 | 184600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 42 | 20240418 | 184500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 43 | 20240418 | 184400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 44 | 20240418 | 184300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 45 | 20240418 | 184200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 46 | 20240418 | 184100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 47 | 20240418 | 184000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 48 | 20240418 | 183900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 49 | 20240418 | 183800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 50 | 20240418 | 183700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 51 | 20240418 | 183600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 52 | 20240418 | 183500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 53 | 20240418 | 183400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 54 | 20240418 | 183300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 55 | 20240418 | 183200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 56 | 20240418 | 183100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 57 | 20240418 | 183000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 58 | 20240418 | 182900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 59 | 20240418 | 182800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 60 | 20240418 | 182700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 61 | 20240418 | 182600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 62 | 20240418 | 182500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 63 | 20240418 | 182400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 64 | 20240418 | 182300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 65 | 20240418 | 182200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 66 | 20240418 | 182100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 67 | 20240418 | 182000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 68 | 20240418 | 181900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 69 | 20240418 | 181800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 70 | 20240418 | 181700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 71 | 20240418 | 181600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 72 | 20240418 | 181500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 73 | 20240418 | 181400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 74 | 20240418 | 181300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 75 | 20240418 | 181200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 76 | 20240418 | 181100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 77 | 20240418 | 181000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 78 | 20240418 | 180900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 79 | 20240418 | 180800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 80 | 20240418 | 180700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 81 | 20240418 | 180600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 82 | 20240418 | 180500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 83 | 20240418 | 180400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 84 | 20240418 | 180300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 85 | 20240418 | 180200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 86 | 20240418 | 180100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 87 | 20240418 | 180000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 88 | 20240418 | 175900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 89 | 20240418 | 175800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 90 | 20240418 | 175700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 91 | 20240418 | 175600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 92 | 20240418 | 175500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 93 | 20240418 | 175400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 94 | 20240418 | 175300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 95 | 20240418 | 175200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 96 | 20240418 | 175100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 97 | 20240418 | 175000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 98 | 20240418 | 174900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 99 | 20240418 | 174800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 100 | 20240418 | 174700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 101 | 20240418 | 174600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 102 | 20240418 | 174500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 103 | 20240418 | 174400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 104 | 20240418 | 174300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 105 | 20240418 | 174200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 106 | 20240418 | 174100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 107 | 20240418 | 174000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 108 | 20240418 | 173900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 109 | 20240418 | 173800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 110 | 20240418 | 173700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 111 | 20240418 | 173600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 112 | 20240418 | 173500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 113 | 20240418 | 173400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 114 | 20240418 | 173300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 115 | 20240418 | 173200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 116 | 20240418 | 173100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 117 | 20240418 | 173000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 118 | 20240418 | 172900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 119 | 20240418 | 172800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 120 | 20240418 | 172700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 121 | 20240418 | 172600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 122 | 20240418 | 172500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 123 | 20240418 | 172400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 124 | 20240418 | 172300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 125 | 20240418 | 172200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 126 | 20240418 | 172100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 127 | 20240418 | 172000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 128 | 20240418 | 171900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 129 | 20240418 | 171800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 130 | 20240418 | 171700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 131 | 20240418 | 171600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 132 | 20240418 | 171500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 133 | 20240418 | 171400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 134 | 20240418 | 171300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 135 | 20240418 | 171200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 136 | 20240418 | 171100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 137 | 20240418 | 171000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 138 | 20240418 | 170900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 139 | 20240418 | 170800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 140 | 20240418 | 170700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 141 | 20240418 | 170600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 142 | 20240418 | 170500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 143 | 20240418 | 170400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 144 | 20240418 | 170300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 145 | 20240418 | 170200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 146 | 20240418 | 170100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 147 | 20240418 | 170000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 148 | 20240418 | 165900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 149 | 20240418 | 165800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 150 | 20240418 | 165700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 151 | 20240418 | 165600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 152 | 20240418 | 165500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 153 | 20240418 | 165400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 154 | 20240418 | 165300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 155 | 20240418 | 165200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 156 | 20240418 | 165100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 157 | 20240418 | 165000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 158 | 20240418 | 164900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 159 | 20240418 | 164800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 160 | 20240418 | 164700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 161 | 20240418 | 164600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 162 | 20240418 | 164500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 163 | 20240418 | 164400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 164 | 20240418 | 164300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 165 | 20240418 | 164200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 166 | 20240418 | 164100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 167 | 20240418 | 164000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 168 | 20240418 | 163900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 169 | 20240418 | 163800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 170 | 20240418 | 163700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 171 | 20240418 | 163600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 172 | 20240418 | 163500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 173 | 20240418 | 163400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 174 | 20240418 | 163300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 175 | 20240418 | 163200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 176 | 20240418 | 163100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 177 | 20240418 | 163000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 178 | 20240418 | 162900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 179 | 20240418 | 162800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 180 | 20240418 | 162700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 181 | 20240418 | 162600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 182 | 20240418 | 162500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 183 | 20240418 | 162400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 184 | 20240418 | 162300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 185 | 20240418 | 162200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 186 | 20240418 | 162100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 187 | 20240418 | 162000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 188 | 20240418 | 161900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 189 | 20240418 | 161800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 190 | 20240418 | 161700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 191 | 20240418 | 161600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 192 | 20240418 | 161500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 193 | 20240418 | 161400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 194 | 20240418 | 161300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 195 | 20240418 | 161200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 196 | 20240418 | 161100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 197 | 20240418 | 161000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 198 | 20240418 | 160900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 199 | 20240418 | 160800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 200 | 20240418 | 160700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 201 | 20240418 | 160600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 202 | 20240418 | 160500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 203 | 20240418 | 160400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 204 | 20240418 | 160300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 205 | 20240418 | 160200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 206 | 20240418 | 160100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 207 | 20240418 | 160000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 208 | 20240418 | 155900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 209 | 20240418 | 155800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 210 | 20240418 | 155700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 211 | 20240418 | 155600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 212 | 20240418 | 155500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 213 | 20240418 | 155400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 214 | 20240418 | 155300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 215 | 20240418 | 155200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 216 | 20240418 | 155100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 217 | 20240418 | 155000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 218 | 20240418 | 154900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 219 | 20240418 | 154800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 220 | 20240418 | 154700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 221 | 20240418 | 154600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 222 | 20240418 | 154500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 223 | 20240418 | 154400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 224 | 20240418 | 154300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 225 | 20240418 | 154200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 226 | 20240418 | 154100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 227 | 20240418 | 154000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 228 | 20240418 | 153900 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 229 | 20240418 | 153800 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 230 | 20240418 | 153700 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 231 | 20240418 | 153600 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 232 | 20240418 | 153500 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 233 | 20240418 | 153400 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 234 | 20240418 | 153300 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 235 | 20240418 | 153200 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 236 | 20240418 | 153100 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 0 |
| 237 | 20240418 | 153000 | 4183812960 | 19920 | 19920 | 19920 | 19920 | 3646 |
| 238 | 20240418 | 152900 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 239 | 20240418 | 152800 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 240 | 20240418 | 152700 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 241 | 20240418 | 152600 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 242 | 20240418 | 152500 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 243 | 20240418 | 152400 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 244 | 20240418 | 152300 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 245 | 20240418 | 152200 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 246 | 20240418 | 152100 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 247 | 20240418 | 152000 | 4111184640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 248 | 20240418 | 151900 | 4111184640 | 19890 | 19890 | 19900 | 19890 | 265 |
| 249 | 20240418 | 151800 | 4105911900 | 19890 | 19890 | 19900 | 19890 | 912 |
| 250 | 20240418 | 151700 | 4087770140 | 19890 | 19890 | 19890 | 19880 | 520 |
| 251 | 20240418 | 151600 | 4077429860 | 19860 | 19860 | 19860 | 19860 | 5 |
| 252 | 20240418 | 151500 | 4077330560 | 19860 | 19900 | 19900 | 19850 | 1254 |
| 253 | 20240418 | 151400 | 4052411530 | 19900 | 19910 | 19910 | 19900 | 905 |
| 254 | 20240418 | 151300 | 4034401810 | 19910 | 19910 | 19920 | 19910 | 686 |
| 255 | 20240418 | 151200 | 4020741550 | 19910 | 19890 | 19910 | 19890 | 827 |
| 256 | 20240418 | 151100 | 4004287730 | 19890 | 19890 | 19900 | 19890 | 216 |
| 257 | 20240418 | 151000 | 3999989720 | 19890 | 19890 | 19890 | 19880 | 261 |
| 258 | 20240418 | 150900 | 3994798440 | 19890 | 19890 | 19890 | 19880 | 135 |
| 259 | 20240418 | 150800 | 3992113340 | 19880 | 19850 | 19890 | 19850 | 1125 |
| 260 | 20240418 | 150700 | 3969762310 | 19860 | 19900 | 19900 | 19850 | 1821 |
| 261 | 20240418 | 150600 | 3933581040 | 19900 | 19880 | 19900 | 19880 | 828 |
| 262 | 20240418 | 150500 | 3917110470 | 19890 | 19900 | 19900 | 19890 | 1278 |
| 263 | 20240418 | 150400 | 3891689630 | 19900 | 19880 | 19900 | 19880 | 631 |
| 264 | 20240418 | 150300 | 3879139440 | 19890 | 19890 | 19890 | 19880 | 690 |
| 265 | 20240418 | 150200 | 3865417520 | 19900 | 19890 | 19900 | 19890 | 589 |
| 266 | 20240418 | 150100 | 3853696960 | 19890 | 19910 | 19910 | 19890 | 240 |
| 267 | 20240418 | 150000 | 3848919950 | 19910 | 19900 | 19920 | 19870 | 332 |
| 268 | 20240418 | 145900 | 3842312790 | 19900 | 19870 | 19900 | 19860 | 1554 |
| 269 | 20240418 | 145800 | 3811401720 | 19880 | 19870 | 19880 | 19870 | 397 |
| 270 | 20240418 | 145700 | 3803510190 | 19870 | 19860 | 19870 | 19850 | 499 |
| 271 | 20240418 | 145600 | 3793597490 | 19860 | 19850 | 19860 | 19850 | 115 |
| 272 | 20240418 | 145500 | 3791313640 | 19850 | 19840 | 19850 | 19840 | 305 |
| 273 | 20240418 | 145400 | 3785259710 | 19840 | 19860 | 19860 | 19820 | 513 |
| 274 | 20240418 | 145300 | 3775078590 | 19880 | 19850 | 19880 | 19840 | 3065 |
| 275 | 20240418 | 145200 | 3714231260 | 19830 | 19870 | 19870 | 19830 | 237 |
| 276 | 20240418 | 145100 | 3709530080 | 19880 | 19870 | 19880 | 19860 | 250 |
| 277 | 20240418 | 145000 | 3704563920 | 19870 | 19860 | 19870 | 19860 | 948 |
| 278 | 20240418 | 144900 | 3685732870 | 19860 | 19830 | 19860 | 19820 | 4558 |
| 279 | 20240418 | 144800 | 3595288050 | 19840 | 19830 | 19840 | 19820 | 238 |
| 280 | 20240418 | 144700 | 3590569530 | 19840 | 19830 | 19840 | 19830 | 597 |
| 281 | 20240418 | 144600 | 3578731000 | 19820 | 19810 | 19820 | 19780 | 1535 |
| 282 | 20240418 | 144500 | 3548316280 | 19800 | 19780 | 19800 | 19770 | 683 |
| 283 | 20240418 | 144400 | 3534798880 | 19780 | 19770 | 19780 | 19770 | 109 |
| 284 | 20240418 | 144300 | 3532642960 | 19770 | 19780 | 19780 | 19760 | 257 |
| 285 | 20240418 | 144200 | 3527563130 | 19770 | 19770 | 19770 | 19770 | 0 |
| 286 | 20240418 | 144100 | 3527563130 | 19770 | 19790 | 19790 | 19770 | 481 |
| 287 | 20240418 | 144000 | 3518052680 | 19770 | 19770 | 19780 | 19770 | 560 |
| 288 | 20240418 | 143900 | 3506979080 | 19770 | 19770 | 19770 | 19770 | 200 |
| 289 | 20240418 | 143800 | 3503025080 | 19770 | 19770 | 19770 | 19770 | 254 |
| 290 | 20240418 | 143700 | 3498003500 | 19770 | 19780 | 19780 | 19770 | 573 |
| 291 | 20240418 | 143600 | 3486672190 | 19780 | 19780 | 19780 | 19780 | 100 |
| 292 | 20240418 | 143500 | 3484694190 | 19780 | 19780 | 19780 | 19780 | 12 |
| 293 | 20240418 | 143400 | 3484456830 | 19790 | 19790 | 19790 | 19790 | 0 |
| 294 | 20240418 | 143300 | 3484456830 | 19790 | 19790 | 19790 | 19790 | 469 |
| 295 | 20240418 | 143200 | 3475175320 | 19790 | 19800 | 19800 | 19790 | 599 |
| 296 | 20240418 | 143100 | 3463320870 | 19790 | 19780 | 19790 | 19780 | 198 |
| 297 | 20240418 | 143000 | 3459403310 | 19780 | 19780 | 19790 | 19780 | 508 |
| 298 | 20240418 | 142900 | 3449350060 | 19790 | 19780 | 19790 | 19780 | 8 |
| 299 | 20240418 | 142800 | 3449191780 | 19780 | 19790 | 19790 | 19780 | 15 |
| 300 | 20240418 | 142700 | 3448894970 | 19790 | 19780 | 19790 | 19780 | 574 |
| 301 | 20240418 | 142600 | 3437541220 | 19770 | 19770 | 19780 | 19770 | 183 |
| 302 | 20240418 | 142500 | 3433922810 | 19780 | 19780 | 19780 | 19770 | 53 |
| 303 | 20240418 | 142400 | 3432874970 | 19760 | 19770 | 19770 | 19760 | 30 |
| 304 | 20240418 | 142300 | 3432282090 | 19770 | 19770 | 19780 | 19770 | 86 |
| 305 | 20240418 | 142200 | 3430581370 | 19760 | 19770 | 19770 | 19760 | 2 |
| 306 | 20240418 | 142100 | 3430541840 | 19770 | 19760 | 19770 | 19760 | 310 |
| 307 | 20240418 | 142000 | 3424416000 | 19760 | 19760 | 19760 | 19760 | 106 |
| 308 | 20240418 | 141900 | 3422321440 | 19740 | 19750 | 19750 | 19740 | 200 |
| 309 | 20240418 | 141800 | 3418372190 | 19740 | 19750 | 19760 | 19740 | 1686 |
| 310 | 20240418 | 141700 | 3385067680 | 19740 | 19740 | 19740 | 19740 | 50 |
| 311 | 20240418 | 141600 | 3384080680 | 19740 | 19750 | 19750 | 19740 | 274 |
| 312 | 20240418 | 141500 | 3378670990 | 19750 | 19770 | 19770 | 19750 | 344 |
| 313 | 20240418 | 141400 | 3371876740 | 19770 | 19770 | 19770 | 19770 | 63 |
| 314 | 20240418 | 141300 | 3370631230 | 19770 | 19750 | 19770 | 19750 | 137 |
| 315 | 20240418 | 141200 | 3367925340 | 19780 | 19770 | 19780 | 19770 | 17 |
| 316 | 20240418 | 141100 | 3367589090 | 19740 | 19740 | 19770 | 19740 | 831 |
| 317 | 20240418 | 141000 | 3351183940 | 19740 | 19740 | 19750 | 19740 | 551 |
| 318 | 20240418 | 140900 | 3340306560 | 19750 | 19760 | 19760 | 19740 | 870 |
| 319 | 20240418 | 140800 | 3323126380 | 19760 | 19770 | 19770 | 19750 | 311 |
| 320 | 20240418 | 140700 | 3316981940 | 19780 | 19760 | 19780 | 19760 | 122 |
| 321 | 20240418 | 140600 | 3314570600 | 19760 | 19760 | 19780 | 19760 | 790 |
| 322 | 20240418 | 140500 | 3298960180 | 19750 | 19750 | 19760 | 19750 | 126 |
| 323 | 20240418 | 140400 | 3296471580 | 19750 | 19760 | 19760 | 19750 | 323 |
| 324 | 20240418 | 140300 | 3290092100 | 19760 | 19760 | 19760 | 19760 | 167 |
| 325 | 20240418 | 140200 | 3286792180 | 19760 | 19760 | 19760 | 19760 | 329 |
| 326 | 20240418 | 140100 | 3280291140 | 19760 | 19760 | 19760 | 19760 | 90 |
| 327 | 20240418 | 140000 | 3278512740 | 19760 | 19750 | 19760 | 19740 | 58 |
| 328 | 20240418 | 135900 | 3277367680 | 19740 | 19780 | 19780 | 19740 | 867 |
| 329 | 20240418 | 135800 | 3260231250 | 19780 | 19780 | 19780 | 19770 | 124 |
| 330 | 20240418 | 135700 | 3257778740 | 19790 | 19790 | 19790 | 19780 | 26 |
| 331 | 20240418 | 135600 | 3257264300 | 19770 | 19770 | 19770 | 19770 | 164 |
| 332 | 20240418 | 135500 | 3254022020 | 19780 | 19780 | 19780 | 19780 | 641 |
| 333 | 20240418 | 135400 | 3241343040 | 19790 | 19780 | 19790 | 19770 | 9 |
| 334 | 20240418 | 135300 | 3241165060 | 19780 | 19780 | 19780 | 19770 | 35 |
| 335 | 20240418 | 135200 | 3240472830 | 19780 | 19790 | 19790 | 19780 | 63 |
| 336 | 20240418 | 135100 | 3239226670 | 19790 | 19800 | 19800 | 19790 | 67 |
| 337 | 20240418 | 135000 | 3237900730 | 19810 | 19800 | 19810 | 19800 | 506 |
| 338 | 20240418 | 134900 | 3227881730 | 19810 | 19800 | 19820 | 19800 | 373 |
| 339 | 20240418 | 134800 | 3220494980 | 19820 | 19800 | 19820 | 19800 | 723 |
| 340 | 20240418 | 134700 | 3206170750 | 19800 | 19770 | 19800 | 19770 | 747 |
| 341 | 20240418 | 134600 | 3191386060 | 19770 | 19770 | 19770 | 19770 | 0 |
| 342 | 20240418 | 134500 | 3191386060 | 19770 | 19800 | 19800 | 19770 | 121 |
| 343 | 20240418 | 134400 | 3188991770 | 19800 | 19800 | 19800 | 19800 | 244 |
| 344 | 20240418 | 134300 | 3184160570 | 19800 | 19790 | 19800 | 19770 | 460 |
| 345 | 20240418 | 134200 | 3175059070 | 19790 | 19790 | 19790 | 19780 | 747 |
| 346 | 20240418 | 134100 | 3160278060 | 19790 | 19800 | 19800 | 19790 | 125 |
| 347 | 20240418 | 134000 | 3157803310 | 19800 | 19790 | 19800 | 19790 | 551 |
| 348 | 20240418 | 133900 | 3146898510 | 19800 | 19800 | 19800 | 19800 | 300 |
| 349 | 20240418 | 133800 | 3140958510 | 19810 | 19810 | 19810 | 19800 | 635 |
| 350 | 20240418 | 133700 | 3128381660 | 19810 | 19810 | 19810 | 19810 | 263 |
| 351 | 20240418 | 133600 | 3123171630 | 19810 | 19810 | 19810 | 19810 | 89 |
| 352 | 20240418 | 133500 | 3121408540 | 19820 | 19820 | 19820 | 19820 | 23 |
| 353 | 20240418 | 133400 | 3120952680 | 19820 | 19820 | 19820 | 19820 | 260 |
| 354 | 20240418 | 133300 | 3115799480 | 19820 | 19820 | 19820 | 19820 | 12 |
| 355 | 20240418 | 133200 | 3115561640 | 19820 | 19830 | 19830 | 19820 | 564 |
| 356 | 20240418 | 133100 | 3104379840 | 19840 | 19840 | 19840 | 19830 | 64 |
| 357 | 20240418 | 133000 | 3103110320 | 19840 | 19840 | 19840 | 19840 | 11 |
| 358 | 20240418 | 132900 | 3102892080 | 19840 | 19840 | 19850 | 19840 | 336 |
| 359 | 20240418 | 132800 | 3096225650 | 19840 | 19840 | 19840 | 19840 | 10 |
| 360 | 20240418 | 132700 | 3096027250 | 19840 | 19840 | 19840 | 19840 | 124 |
| 361 | 20240418 | 132600 | 3093567090 | 19840 | 19840 | 19840 | 19810 | 67 |
| 362 | 20240418 | 132500 | 3092239160 | 19840 | 19850 | 19850 | 19840 | 31 |
| 363 | 20240418 | 132400 | 3091623860 | 19850 | 19860 | 19860 | 19840 | 31 |
| 364 | 20240418 | 132300 | 3091008510 | 19850 | 19850 | 19850 | 19850 | 11 |
| 365 | 20240418 | 132200 | 3090790160 | 19860 | 19870 | 19870 | 19790 | 199 |
| 366 | 20240418 | 132100 | 3086840810 | 19810 | 19850 | 19860 | 19780 | 4642 |
| 367 | 20240418 | 132000 | 2994906960 | 19850 | 19810 | 19860 | 19810 | 2295 |
| 368 | 20240418 | 131900 | 2949398140 | 19810 | 19800 | 19810 | 19780 | 277 |
| 369 | 20240418 | 131800 | 2943914370 | 19810 | 19800 | 19810 | 19800 | 62 |
| 370 | 20240418 | 131700 | 2942686760 | 19800 | 19810 | 19810 | 19800 | 679 |
| 371 | 20240418 | 131600 | 2929239770 | 19800 | 19800 | 19800 | 19800 | 845 |
| 372 | 20240418 | 131500 | 2912508770 | 19800 | 19790 | 19800 | 19790 | 44 |
| 373 | 20240418 | 131400 | 2911638000 | 19790 | 19790 | 19790 | 19790 | 80 |
| 374 | 20240418 | 131300 | 2910054800 | 19790 | 19760 | 19790 | 19760 | 1793 |
| 375 | 20240418 | 131200 | 2874591530 | 19750 | 19760 | 19770 | 19750 | 807 |
| 376 | 20240418 | 131100 | 2858645140 | 19770 | 19790 | 19790 | 19760 | 392 |
| 377 | 20240418 | 131000 | 2850892140 | 19790 | 19790 | 19790 | 19790 | 1 |
| 378 | 20240418 | 130900 | 2850872350 | 19790 | 19770 | 19790 | 19770 | 114 |
| 379 | 20240418 | 130800 | 2848618290 | 19780 | 19790 | 19790 | 19780 | 22 |
| 380 | 20240418 | 130700 | 2848183030 | 19790 | 19780 | 19790 | 19780 | 45 |
| 381 | 20240418 | 130600 | 2847292920 | 19780 | 19760 | 19780 | 19760 | 248 |
| 382 | 20240418 | 130500 | 2842388240 | 19760 | 19780 | 19780 | 19760 | 165 |
| 383 | 20240418 | 130400 | 2839125370 | 19790 | 19810 | 19810 | 19790 | 343 |
| 384 | 20240418 | 130300 | 2832337260 | 19790 | 19810 | 19820 | 19790 | 453 |
| 385 | 20240418 | 130200 | 2823371260 | 19810 | 19800 | 19810 | 19800 | 549 |
| 386 | 20240418 | 130100 | 2812496050 | 19810 | 19800 | 19810 | 19790 | 4951 |
| 387 | 20240418 | 130000 | 2714501470 | 19800 | 19800 | 19800 | 19800 | 357 |
| 388 | 20240418 | 125900 | 2707432870 | 19800 | 19800 | 19800 | 19800 | 13 |
| 389 | 20240418 | 125800 | 2707175470 | 19800 | 19790 | 19810 | 19790 | 2294 |
| 390 | 20240418 | 125700 | 2661768210 | 19790 | 19790 | 19790 | 19790 | 1 |
| 391 | 20240418 | 125600 | 2661748420 | 19780 | 19780 | 19780 | 19770 | 263 |
| 392 | 20240418 | 125500 | 2656547260 | 19780 | 19780 | 19780 | 19780 | 76 |
| 393 | 20240418 | 125400 | 2655043980 | 19780 | 19780 | 19780 | 19770 | 66 |
| 394 | 20240418 | 125300 | 2653739000 | 19770 | 19770 | 19770 | 19770 | 30 |
| 395 | 20240418 | 125200 | 2653145900 | 19770 | 19780 | 19780 | 19770 | 127 |
| 396 | 20240418 | 125100 | 2650635100 | 19780 | 19780 | 19780 | 19780 | 4 |
| 397 | 20240418 | 125000 | 2650555980 | 19760 | 19780 | 19780 | 19760 | 292 |
| 398 | 20240418 | 124900 | 2644785460 | 19780 | 19760 | 19780 | 19760 | 460 |
| 399 | 20240418 | 124800 | 2635687460 | 19770 | 19760 | 19770 | 19760 | 559 |
| 400 | 20240418 | 124700 | 2624636610 | 19770 | 19770 | 19770 | 19770 | 9 |
| 401 | 20240418 | 124600 | 2624458680 | 19740 | 19740 | 19740 | 19740 | 0 |
| 402 | 20240418 | 124500 | 2624458680 | 19740 | 19740 | 19750 | 19740 | 393 |
| 403 | 20240418 | 124400 | 2616697440 | 19740 | 19750 | 19750 | 19740 | 50 |
| 404 | 20240418 | 124300 | 2615710240 | 19750 | 19760 | 19760 | 19740 | 470 |
| 405 | 20240418 | 124200 | 2606428970 | 19760 | 19760 | 19760 | 19760 | 4 |
| 406 | 20240418 | 124100 | 2606349930 | 19790 | 19790 | 19790 | 19790 | 5 |
| 407 | 20240418 | 124000 | 2606250980 | 19790 | 19770 | 19790 | 19750 | 957 |
| 408 | 20240418 | 123900 | 2587342090 | 19770 | 19800 | 19800 | 19770 | 771 |
| 409 | 20240418 | 123800 | 2572090660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 410 | 20240418 | 123700 | 2572090660 | 19800 | 19790 | 19800 | 19790 | 138 |
| 411 | 20240418 | 123600 | 2569359340 | 19790 | 19790 | 19790 | 19790 | 2 |
| 412 | 20240418 | 123500 | 2569319760 | 19800 | 19800 | 19800 | 19800 | 55 |
| 413 | 20240418 | 123400 | 2568230760 | 19780 | 19780 | 19780 | 19780 | 470 |
| 414 | 20240418 | 123300 | 2558934160 | 19790 | 19790 | 19790 | 19790 | 73 |
| 415 | 20240418 | 123200 | 2557489490 | 19780 | 19800 | 19800 | 19780 | 77 |
| 416 | 20240418 | 123100 | 2555965040 | 19800 | 19800 | 19800 | 19800 | 22 |
| 417 | 20240418 | 123000 | 2555529440 | 19810 | 19800 | 19810 | 19800 | 69 |
| 418 | 20240418 | 122900 | 2554163180 | 19810 | 19810 | 19810 | 19810 | 57 |
| 419 | 20240418 | 122800 | 2553034010 | 19810 | 19820 | 19820 | 19800 | 241 |
| 420 | 20240418 | 122700 | 2548258340 | 19820 | 19810 | 19820 | 19810 | 250 |
| 421 | 20240418 | 122600 | 2543304230 | 19810 | 19780 | 19810 | 19780 | 2662 |
| 422 | 20240418 | 122500 | 2490608460 | 19770 | 19770 | 19770 | 19760 | 1157 |
| 423 | 20240418 | 122400 | 2467734660 | 19780 | 19780 | 19780 | 19780 | 21 |
| 424 | 20240418 | 122300 | 2467319280 | 19780 | 19780 | 19780 | 19780 | 421 |
| 425 | 20240418 | 122200 | 2458991900 | 19780 | 19780 | 19780 | 19780 | 51 |
| 426 | 20240418 | 122100 | 2457983120 | 19780 | 19770 | 19780 | 19770 | 52 |
| 427 | 20240418 | 122000 | 2456955070 | 19770 | 19770 | 19770 | 19770 | 38 |
| 428 | 20240418 | 121900 | 2456203810 | 19770 | 19770 | 19770 | 19770 | 1 |
| 429 | 20240418 | 121800 | 2456184040 | 19750 | 19760 | 19760 | 19740 | 444 |
| 430 | 20240418 | 121700 | 2447413210 | 19770 | 19770 | 19770 | 19770 | 30 |
| 431 | 20240418 | 121600 | 2446820110 | 19770 | 19770 | 19770 | 19770 | 20 |
| 432 | 20240418 | 121500 | 2446424710 | 19770 | 19770 | 19770 | 19770 | 27 |
| 433 | 20240418 | 121400 | 2445890920 | 19770 | 19760 | 19790 | 19760 | 63 |
| 434 | 20240418 | 121300 | 2444645750 | 19760 | 19780 | 19780 | 19760 | 312 |
| 435 | 20240418 | 121200 | 2438474520 | 19780 | 19780 | 19790 | 19780 | 255 |
| 436 | 20240418 | 121100 | 2433429870 | 19780 | 19780 | 19780 | 19780 | 11 |
| 437 | 20240418 | 121000 | 2433212290 | 19780 | 19780 | 19780 | 19780 | 50 |
| 438 | 20240418 | 120900 | 2432223290 | 19780 | 19780 | 19780 | 19780 | 3 |
| 439 | 20240418 | 120800 | 2432163950 | 19780 | 19780 | 19780 | 19770 | 3 |
| 440 | 20240418 | 120700 | 2432104620 | 19770 | 19780 | 19780 | 19770 | 79 |
| 441 | 20240418 | 120600 | 2430542750 | 19780 | 19770 | 19780 | 19770 | 115 |
| 442 | 20240418 | 120500 | 2428269180 | 19780 | 19790 | 19790 | 19780 | 212 |
| 443 | 20240418 | 120400 | 2424075120 | 19790 | 19790 | 19800 | 19790 | 247 |
| 444 | 20240418 | 120300 | 2419186970 | 19790 | 19780 | 19790 | 19780 | 439 |
| 445 | 20240418 | 120200 | 2410500940 | 19780 | 19780 | 19780 | 19780 | 0 |
| 446 | 20240418 | 120100 | 2410500940 | 19780 | 19760 | 19780 | 19750 | 81 |
| 447 | 20240418 | 120000 | 2408899830 | 19780 | 19780 | 19780 | 19780 | 0 |
| 448 | 20240418 | 115900 | 2408899830 | 19780 | 19780 | 19780 | 19780 | 1 |
| 449 | 20240418 | 115800 | 2408880050 | 19750 | 19750 | 19750 | 19750 | 0 |
| 450 | 20240418 | 115700 | 2408880050 | 19750 | 19770 | 19770 | 19750 | 32 |
| 451 | 20240418 | 115600 | 2408247650 | 19780 | 19770 | 19780 | 19770 | 2 |
| 452 | 20240418 | 115500 | 2408208100 | 19760 | 19750 | 19760 | 19750 | 339 |
| 453 | 20240418 | 115400 | 2401510310 | 19750 | 19750 | 19760 | 19750 | 112 |
| 454 | 20240418 | 115300 | 2399298300 | 19760 | 19760 | 19760 | 19760 | 176 |
| 455 | 20240418 | 115200 | 2395820540 | 19780 | 19780 | 19790 | 19780 | 251 |
| 456 | 20240418 | 115100 | 2390855750 | 19760 | 19780 | 19780 | 19760 | 68 |
| 457 | 20240418 | 115000 | 2389511050 | 19780 | 19760 | 19780 | 19760 | 219 |
| 458 | 20240418 | 114900 | 2385181420 | 19770 | 19770 | 19770 | 19770 | 7 |
| 459 | 20240418 | 114800 | 2385043030 | 19750 | 19730 | 19750 | 19730 | 441 |
| 460 | 20240418 | 114700 | 2376336450 | 19700 | 19730 | 19730 | 19700 | 214 |
| 461 | 20240418 | 114600 | 2372114260 | 19730 | 19730 | 19730 | 19690 | 46 |
| 462 | 20240418 | 114500 | 2371208280 | 19680 | 19730 | 19730 | 19680 | 18 |
| 463 | 20240418 | 114400 | 2370853460 | 19730 | 19740 | 19740 | 19680 | 90 |
| 464 | 20240418 | 114300 | 2369082150 | 19680 | 19740 | 19740 | 19680 | 604 |
| 465 | 20240418 | 114200 | 2357188900 | 19740 | 19740 | 19740 | 19700 | 314 |
| 466 | 20240418 | 114100 | 2351002540 | 19740 | 19740 | 19740 | 19740 | 3 |
| 467 | 20240418 | 114000 | 2350943320 | 19740 | 19700 | 19750 | 19690 | 269 |
| 468 | 20240418 | 113900 | 2345644380 | 19700 | 19700 | 19700 | 19700 | 16 |
| 469 | 20240418 | 113800 | 2345329180 | 19750 | 19730 | 19750 | 19730 | 98 |
| 470 | 20240418 | 113700 | 2343395140 | 19730 | 19700 | 19730 | 19700 | 137 |
| 471 | 20240418 | 113600 | 2340693210 | 19700 | 19690 | 19700 | 19680 | 458 |
| 472 | 20240418 | 113500 | 2331679400 | 19680 | 19680 | 19680 | 19670 | 630 |
| 473 | 20240418 | 113400 | 2319285990 | 19680 | 19680 | 19680 | 19680 | 636 |
| 474 | 20240418 | 113300 | 2306769510 | 19680 | 19690 | 19690 | 19680 | 172 |
| 475 | 20240418 | 113200 | 2303384350 | 19690 | 19700 | 19700 | 19680 | 711 |
| 476 | 20240418 | 113100 | 2289387520 | 19700 | 19690 | 19700 | 19680 | 191 |
| 477 | 20240418 | 113000 | 2285627760 | 19700 | 19700 | 19700 | 19700 | 76 |
| 478 | 20240418 | 112900 | 2284130560 | 19700 | 19690 | 19700 | 19680 | 613 |
| 479 | 20240418 | 112800 | 2272064580 | 19700 | 19690 | 19700 | 19690 | 400 |
| 480 | 20240418 | 112700 | 2264185580 | 19700 | 19690 | 19700 | 19680 | 597 |
| 481 | 20240418 | 112600 | 2252435550 | 19700 | 19730 | 19730 | 19690 | 841 |
| 482 | 20240418 | 112500 | 2235872510 | 19730 | 19730 | 19750 | 19710 | 8 |
| 483 | 20240418 | 112400 | 2235714690 | 19720 | 19710 | 19720 | 19710 | 78 |
| 484 | 20240418 | 112300 | 2234177210 | 19710 | 19700 | 19710 | 19700 | 83 |
| 485 | 20240418 | 112200 | 2232542100 | 19710 | 19700 | 19710 | 19700 | 129 |
| 486 | 20240418 | 112100 | 2230000790 | 19720 | 19700 | 19720 | 19700 | 236 |
| 487 | 20240418 | 112000 | 2225351370 | 19710 | 19720 | 19720 | 19710 | 32 |
| 488 | 20240418 | 111900 | 2224720580 | 19720 | 19730 | 19730 | 19690 | 2240 |
| 489 | 20240418 | 111800 | 2180608680 | 19730 | 19700 | 19730 | 19690 | 40 |
| 490 | 20240418 | 111700 | 2179820630 | 19700 | 19690 | 19700 | 19690 | 363 |
| 491 | 20240418 | 111600 | 2172671470 | 19690 | 19710 | 19710 | 19690 | 1311 |
| 492 | 20240418 | 111500 | 2146838940 | 19730 | 19730 | 19730 | 19730 | 0 |
| 493 | 20240418 | 111400 | 2146838940 | 19730 | 19700 | 19730 | 19700 | 1671 |
| 494 | 20240418 | 111300 | 2113920210 | 19700 | 19710 | 19710 | 19690 | 2134 |
| 495 | 20240418 | 111200 | 2071885140 | 19710 | 19730 | 19730 | 19700 | 108 |
| 496 | 20240418 | 111100 | 2069755360 | 19730 | 19730 | 19730 | 19700 | 116 |
| 497 | 20240418 | 111000 | 2067467830 | 19730 | 19720 | 19730 | 19680 | 506 |
| 498 | 20240418 | 110900 | 2057507670 | 19720 | 19780 | 19780 | 19700 | 3262 |
| 499 | 20240418 | 110800 | 1993180360 | 19800 | 19800 | 19800 | 19800 | 431 |
| 500 | 20240418 | 110700 | 1984646560 | 19750 | 19800 | 19800 | 19750 | 1109 |
| 501 | 20240418 | 110600 | 1962723800 | 19800 | 19830 | 19830 | 19800 | 1454 |
| 502 | 20240418 | 110500 | 1933929100 | 19830 | 19810 | 19830 | 19810 | 463 |
| 503 | 20240418 | 110400 | 1924753610 | 19820 | 19800 | 19820 | 19800 | 193 |
| 504 | 20240418 | 110300 | 1920930800 | 19800 | 19800 | 19810 | 19800 | 614 |
| 505 | 20240418 | 110200 | 1908768040 | 19800 | 19780 | 19800 | 19760 | 1512 |
| 506 | 20240418 | 110100 | 1878848060 | 19780 | 19780 | 19780 | 19750 | 81 |
| 507 | 20240418 | 110000 | 1877245930 | 19780 | 19740 | 19780 | 19740 | 48 |
| 508 | 20240418 | 105900 | 1876296720 | 19780 | 19730 | 19780 | 19720 | 1941 |
| 509 | 20240418 | 105800 | 1837987070 | 19720 | 19730 | 19730 | 19720 | 879 |
| 510 | 20240418 | 105700 | 1820645170 | 19740 | 19740 | 19740 | 19740 | 1 |
| 511 | 20240418 | 105600 | 1820625430 | 19730 | 19740 | 19740 | 19730 | 81 |
| 512 | 20240418 | 105500 | 1819026870 | 19700 | 19740 | 19750 | 19700 | 1810 |
| 513 | 20240418 | 105400 | 1783334440 | 19750 | 19760 | 19760 | 19740 | 291 |
| 514 | 20240418 | 105300 | 1777585460 | 19760 | 19760 | 19780 | 19760 | 1812 |
| 515 | 20240418 | 105200 | 1741763590 | 19760 | 19760 | 19760 | 19760 | 28 |
| 516 | 20240418 | 105100 | 1741210310 | 19770 | 19770 | 19770 | 19770 | 3 |
| 517 | 20240418 | 105000 | 1741151000 | 19740 | 19750 | 19750 | 19740 | 195 |
| 518 | 20240418 | 104900 | 1737301050 | 19770 | 19770 | 19770 | 19770 | 213 |
| 519 | 20240418 | 104800 | 1733090040 | 19780 | 19780 | 19780 | 19780 | 105 |
| 520 | 20240418 | 104700 | 1731013140 | 19780 | 19760 | 19800 | 19760 | 783 |
| 521 | 20240418 | 104600 | 1715520080 | 19750 | 19750 | 19750 | 19750 | 1 |
| 522 | 20240418 | 104500 | 1715500330 | 19760 | 19720 | 19760 | 19720 | 366 |
| 523 | 20240418 | 104400 | 1708282770 | 19720 | 19750 | 19750 | 19720 | 2540 |
| 524 | 20240418 | 104300 | 1658192800 | 19710 | 19730 | 19730 | 19710 | 371 |
| 525 | 20240418 | 104200 | 1650876340 | 19720 | 19720 | 19720 | 19720 | 0 |
| 526 | 20240418 | 104100 | 1650876340 | 19720 | 19780 | 19780 | 19720 | 164 |
| 527 | 20240418 | 104000 | 1647638580 | 19780 | 19760 | 19780 | 19760 | 32 |
| 528 | 20240418 | 103900 | 1647005740 | 19760 | 19740 | 19760 | 19710 | 1607 |
| 529 | 20240418 | 103800 | 1615301910 | 19760 | 19760 | 19770 | 19750 | 409 |
| 530 | 20240418 | 103700 | 1607222950 | 19770 | 19800 | 19800 | 19770 | 115 |
| 531 | 20240418 | 103600 | 1604949250 | 19800 | 19800 | 19800 | 19800 | 11 |
| 532 | 20240418 | 103500 | 1604731450 | 19770 | 19800 | 19800 | 19770 | 52 |
| 533 | 20240418 | 103400 | 1603701880 | 19800 | 19770 | 19800 | 19730 | 690 |
| 534 | 20240418 | 103300 | 1590072700 | 19730 | 19760 | 19760 | 19720 | 503 |
| 535 | 20240418 | 103200 | 1580152450 | 19740 | 19750 | 19750 | 19740 | 91 |
| 536 | 20240418 | 103100 | 1578355210 | 19730 | 19750 | 19750 | 19720 | 436 |
| 537 | 20240418 | 103000 | 1569745730 | 19750 | 19710 | 19750 | 19710 | 26 |
| 538 | 20240418 | 102900 | 1569233230 | 19750 | 19710 | 19750 | 19710 | 2236 |
| 539 | 20240418 | 102800 | 1525134760 | 19710 | 19730 | 19730 | 19710 | 413 |
| 540 | 20240418 | 102700 | 1516990370 | 19750 | 19720 | 19750 | 19710 | 63 |
| 541 | 20240418 | 102600 | 1515748300 | 19720 | 19720 | 19760 | 19710 | 236 |
| 542 | 20240418 | 102500 | 1511095320 | 19720 | 19760 | 19760 | 19710 | 2036 |
| 543 | 20240418 | 102400 | 1470934870 | 19800 | 19750 | 19800 | 19750 | 840 |
| 544 | 20240418 | 102300 | 1454340400 | 19770 | 19750 | 19770 | 19750 | 507 |
| 545 | 20240418 | 102200 | 1444317030 | 19750 | 19760 | 19770 | 19750 | 1022 |
| 546 | 20240418 | 102100 | 1424129880 | 19770 | 19770 | 19770 | 19770 | 25 |
| 547 | 20240418 | 102000 | 1423635630 | 19800 | 19760 | 19800 | 19760 | 379 |
| 548 | 20240418 | 101900 | 1416146550 | 19760 | 19770 | 19770 | 19760 | 3 |
| 549 | 20240418 | 101800 | 1416087250 | 19800 | 19760 | 19800 | 19760 | 97 |
| 550 | 20240418 | 101700 | 1414170410 | 19760 | 19790 | 19790 | 19760 | 65 |
| 551 | 20240418 | 101600 | 1412885330 | 19820 | 19820 | 19820 | 19760 | 66 |
| 552 | 20240418 | 101500 | 1411579070 | 19760 | 19790 | 19820 | 19760 | 1269 |
| 553 | 20240418 | 101400 | 1386499760 | 19830 | 19800 | 19830 | 19790 | 197 |
| 554 | 20240418 | 101300 | 1382599550 | 19800 | 19800 | 19830 | 19800 | 177 |
| 555 | 20240418 | 101200 | 1379094920 | 19800 | 19800 | 19800 | 19800 | 50 |
| 556 | 20240418 | 101100 | 1378104920 | 19800 | 19800 | 19830 | 19780 | 1187 |
| 557 | 20240418 | 101000 | 1354604020 | 19830 | 19830 | 19830 | 19760 | 778 |
| 558 | 20240418 | 100900 | 1339195670 | 19760 | 19810 | 19830 | 19760 | 2309 |
| 559 | 20240418 | 100800 | 1293520810 | 19810 | 19830 | 19830 | 19810 | 656 |
| 560 | 20240418 | 100700 | 1280519210 | 19840 | 19840 | 19850 | 19830 | 807 |
| 561 | 20240418 | 100600 | 1264504800 | 19840 | 19850 | 19850 | 19830 | 128 |
| 562 | 20240418 | 100500 | 1261965310 | 19830 | 19850 | 19850 | 19830 | 395 |
| 563 | 20240418 | 100400 | 1254128030 | 19840 | 19840 | 19840 | 19830 | 227 |
| 564 | 20240418 | 100300 | 1249624850 | 19840 | 19840 | 19850 | 19840 | 362 |
| 565 | 20240418 | 100200 | 1242442060 | 19840 | 19850 | 19860 | 19820 | 122 |
| 566 | 20240418 | 100100 | 1240021040 | 19860 | 19810 | 19860 | 19810 | 2365 |
| 567 | 20240418 | 100000 | 1193107020 | 19810 | 19810 | 19810 | 19800 | 166 |
| 568 | 20240418 | 095900 | 1189819590 | 19800 | 19800 | 19800 | 19800 | 143 |
| 569 | 20240418 | 095800 | 1186988190 | 19800 | 19810 | 19810 | 19790 | 677 |
| 570 | 20240418 | 095700 | 1173582710 | 19810 | 19810 | 19810 | 19810 | 12 |
| 571 | 20240418 | 095600 | 1173344990 | 19810 | 19810 | 19810 | 19790 | 1285 |
| 572 | 20240418 | 095500 | 1147913820 | 19820 | 19810 | 19820 | 19810 | 152 |
| 573 | 20240418 | 095400 | 1144901230 | 19820 | 19830 | 19830 | 19790 | 163 |
| 574 | 20240418 | 095300 | 1141675170 | 19830 | 19800 | 19830 | 19800 | 557 |
| 575 | 20240418 | 095200 | 1130635170 | 19800 | 19810 | 19830 | 19800 | 314 |
| 576 | 20240418 | 095100 | 1124415630 | 19810 | 19800 | 19830 | 19790 | 1026 |
| 577 | 20240418 | 095000 | 1104083480 | 19790 | 19790 | 19800 | 19790 | 1251 |
| 578 | 20240418 | 094900 | 1079323190 | 19800 | 19780 | 19800 | 19780 | 568 |
| 579 | 20240418 | 094800 | 1068077970 | 19780 | 19800 | 19800 | 19760 | 46 |
| 580 | 20240418 | 094700 | 1067168520 | 19800 | 19780 | 19810 | 19760 | 229 |
| 581 | 20240418 | 094600 | 1062641510 | 19810 | 19830 | 19830 | 19780 | 312 |
| 582 | 20240418 | 094500 | 1056468650 | 19790 | 19840 | 19850 | 19790 | 2767 |
| 583 | 20240418 | 094400 | 1001599380 | 19830 | 19830 | 19840 | 19830 | 891 |
| 584 | 20240418 | 094300 | 983930680 | 19830 | 19800 | 19830 | 19800 | 699 |
| 585 | 20240418 | 094200 | 970084960 | 19800 | 19790 | 19810 | 19780 | 1177 |
| 586 | 20240418 | 094100 | 946783660 | 19800 | 19820 | 19830 | 19800 | 238 |
| 587 | 20240418 | 094000 | 942069200 | 19810 | 19760 | 19810 | 19760 | 2731 |
| 588 | 20240418 | 093900 | 887990940 | 19770 | 19750 | 19770 | 19750 | 202 |
| 589 | 20240418 | 093800 | 884001410 | 19750 | 19720 | 19750 | 19690 | 333 |
| 590 | 20240418 | 093700 | 877433280 | 19720 | 19690 | 19720 | 19680 | 263 |
| 591 | 20240418 | 093600 | 872254100 | 19720 | 19750 | 19750 | 19690 | 2282 |
| 592 | 20240418 | 093500 | 827247470 | 19760 | 19750 | 19780 | 19750 | 180 |
| 593 | 20240418 | 093400 | 823688940 | 19780 | 19770 | 19780 | 19760 | 308 |
| 594 | 20240418 | 093300 | 817601620 | 19780 | 19770 | 19780 | 19760 | 30 |
| 595 | 20240418 | 093200 | 817008510 | 19770 | 19770 | 19780 | 19750 | 190 |
| 596 | 20240418 | 093100 | 813254980 | 19780 | 19790 | 19790 | 19780 | 21 |
| 597 | 20240418 | 093000 | 812839550 | 19790 | 19770 | 19790 | 19760 | 954 |
| 598 | 20240418 | 092900 | 793978470 | 19750 | 19700 | 19760 | 19700 | 2594 |
| 599 | 20240418 | 092800 | 742792730 | 19700 | 19630 | 19700 | 19620 | 599 |
| 600 | 20240418 | 092700 | 731025090 | 19630 | 19720 | 19720 | 19630 | 711 |
| 601 | 20240418 | 092600 | 717033100 | 19720 | 19720 | 19720 | 19710 | 177 |
| 602 | 20240418 | 092500 | 713543660 | 19720 | 19660 | 19730 | 19630 | 793 |
| 603 | 20240418 | 092400 | 697937420 | 19700 | 19730 | 19730 | 19700 | 239 |
| 604 | 20240418 | 092300 | 693227350 | 19730 | 19620 | 19730 | 19610 | 1818 |
| 605 | 20240418 | 092200 | 657513310 | 19640 | 19630 | 19640 | 19620 | 227 |
| 606 | 20240418 | 092100 | 653057080 | 19630 | 19630 | 19680 | 19630 | 97 |
| 607 | 20240418 | 092000 | 651152420 | 19680 | 19600 | 19690 | 19600 | 1130 |
| 608 | 20240418 | 091900 | 628931170 | 19660 | 19640 | 19660 | 19610 | 978 |
| 609 | 20240418 | 091800 | 609730750 | 19630 | 19640 | 19640 | 19630 | 1375 |
| 610 | 20240418 | 091700 | 582736110 | 19650 | 19670 | 19680 | 19650 | 1611 |
| 611 | 20240418 | 091600 | 551068740 | 19680 | 19690 | 19690 | 19670 | 64 |
| 612 | 20240418 | 091500 | 549809140 | 19660 | 19710 | 19710 | 19660 | 142 |
| 613 | 20240418 | 091400 | 547017370 | 19660 | 19630 | 19710 | 19630 | 681 |
| 614 | 20240418 | 091300 | 533625840 | 19630 | 19670 | 19670 | 19630 | 816 |
| 615 | 20240418 | 091200 | 517591230 | 19670 | 19680 | 19680 | 19670 | 439 |
| 616 | 20240418 | 091100 | 508953950 | 19680 | 19690 | 19700 | 19670 | 616 |
| 617 | 20240418 | 091000 | 496836060 | 19670 | 19700 | 19760 | 19670 | 3163 |
| 618 | 20240418 | 090900 | 434487290 | 19670 | 19580 | 19680 | 19580 | 1143 |
| 619 | 20240418 | 090800 | 412028780 | 19570 | 19590 | 19600 | 19560 | 1454 |
| 620 | 20240418 | 090700 | 383565220 | 19580 | 19500 | 19580 | 19490 | 3920 |
| 621 | 20240418 | 090600 | 307009040 | 19500 | 19380 | 19500 | 19320 | 1872 |
| 622 | 20240418 | 090500 | 270589030 | 19300 | 19320 | 19320 | 19300 | 254 |
| 623 | 20240418 | 090400 | 265684550 | 19300 | 19320 | 19330 | 19300 | 2913 |
| 624 | 20240418 | 090300 | 209421270 | 19320 | 19350 | 19390 | 19300 | 1625 |
| 625 | 20240418 | 090200 | 178019200 | 19340 | 19500 | 19500 | 19340 | 3514 |
| 626 | 20240418 | 090100 | 109830540 | 19540 | 19500 | 19540 | 19450 | 394 |
| 627 | 20240418 | 090000 | 102138790 | 19500 | 19410 | 19500 | 19410 | 4102 |