30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 3 | 20240418 | 191900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20240418 | 191800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20240418 | 191700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20240418 | 191600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20240418 | 191500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20240418 | 191400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20240418 | 191300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20240418 | 191200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20240418 | 191100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20240418 | 191000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20240418 | 190900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20240418 | 190800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20240418 | 190700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20240418 | 190600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20240418 | 190500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20240418 | 190400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20240418 | 190300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20240418 | 190200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20240418 | 190100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20240418 | 190000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20240418 | 185900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20240418 | 185800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20240418 | 185700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20240418 | 185600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20240418 | 185500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20240418 | 185400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20240418 | 185300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20240418 | 185200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20240418 | 185100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20240418 | 185000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 33 | 20240418 | 184900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20240418 | 184800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20240418 | 184700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20240418 | 184600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20240418 | 184500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20240418 | 184400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20240418 | 184300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20240418 | 184200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20240418 | 184100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20240418 | 184000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20240418 | 183900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20240418 | 183800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20240418 | 183700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20240418 | 183600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20240418 | 183500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20240418 | 183400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20240418 | 183300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20240418 | 183200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20240418 | 183100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20240418 | 183000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20240418 | 182900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20240418 | 182800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20240418 | 182700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20240418 | 182600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20240418 | 182500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20240418 | 182400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20240418 | 182300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20240418 | 182200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20240418 | 182100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20240418 | 182000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 63 | 20240418 | 181900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20240418 | 181800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20240418 | 181700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20240418 | 181600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20240418 | 181500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20240418 | 181400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20240418 | 181300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20240418 | 181200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20240418 | 181100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20240418 | 181000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20240418 | 180900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20240418 | 180800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20240418 | 180700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20240418 | 180600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20240418 | 180500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20240418 | 180400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20240418 | 180300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20240418 | 180200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20240418 | 180100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20240418 | 180000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20240418 | 175900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20240418 | 175800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20240418 | 175700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20240418 | 175600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20240418 | 175500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20240418 | 175400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20240418 | 175300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20240418 | 175200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20240418 | 175100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20240418 | 175000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 93 | 20240418 | 174900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20240418 | 174800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20240418 | 174700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20240418 | 174600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20240418 | 174500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20240418 | 174400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20240418 | 174300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20240418 | 174200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20240418 | 174100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20240418 | 174000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20240418 | 173900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20240418 | 173800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20240418 | 173700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20240418 | 173600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20240418 | 173500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20240418 | 173400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20240418 | 173300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20240418 | 173200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20240418 | 173100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20240418 | 173000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20240418 | 172900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20240418 | 172800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20240418 | 172700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20240418 | 172600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20240418 | 172500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20240418 | 172400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20240418 | 172300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20240418 | 172200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20240418 | 172100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20240418 | 172000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 123 | 20240418 | 171900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20240418 | 171800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20240418 | 171700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20240418 | 171600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20240418 | 171500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20240418 | 171400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20240418 | 171300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20240418 | 171200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20240418 | 171100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20240418 | 171000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20240418 | 170900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20240418 | 170800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20240418 | 170700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20240418 | 170600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20240418 | 170500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20240418 | 170400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20240418 | 170300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20240418 | 170200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20240418 | 170100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20240418 | 170000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20240418 | 165900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20240418 | 165800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20240418 | 165700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20240418 | 165600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20240418 | 165500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20240418 | 165400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20240418 | 165300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20240418 | 165200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20240418 | 165100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20240418 | 165000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 153 | 20240418 | 164900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20240418 | 164800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20240418 | 164700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20240418 | 164600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20240418 | 164500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20240418 | 164400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20240418 | 164300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20240418 | 164200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20240418 | 164100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20240418 | 164000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20240418 | 163900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20240418 | 163800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20240418 | 163700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20240418 | 163600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20240418 | 163500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20240418 | 163400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20240418 | 163300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20240418 | 163200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20240418 | 163100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20240418 | 163000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20240418 | 162900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20240418 | 162800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20240418 | 162700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20240418 | 162600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20240418 | 162500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20240418 | 162400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20240418 | 162300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20240418 | 162200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20240418 | 162100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20240418 | 162000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 183 | 20240418 | 161900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20240418 | 161800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20240418 | 161700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20240418 | 161600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20240418 | 161500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20240418 | 161400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20240418 | 161300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20240418 | 161200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20240418 | 161100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20240418 | 161000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20240418 | 160900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20240418 | 160800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20240418 | 160700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20240418 | 160600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20240418 | 160500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20240418 | 160400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20240418 | 160300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20240418 | 160200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20240418 | 160100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20240418 | 160000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20240418 | 155900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20240418 | 155800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20240418 | 155700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20240418 | 155600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20240418 | 155500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20240418 | 155400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20240418 | 155300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20240418 | 155200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20240418 | 155100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20240418 | 155000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 213 | 20240418 | 154900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20240418 | 154800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20240418 | 154700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20240418 | 154600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20240418 | 154500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20240418 | 154400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20240418 | 154300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20240418 | 154200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20240418 | 154100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20240418 | 154000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20240418 | 153900 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20240418 | 153800 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20240418 | 153700 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20240418 | 153600 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20240418 | 153500 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20240418 | 153400 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20240418 | 153300 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20240418 | 153200 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20240418 | 153100 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20240418 | 153000 | 1690855700 | 3645 | 3645 | 3645 | 3645 | 9573 |
| 233 | 20240418 | 152900 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20240418 | 152800 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20240418 | 152700 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20240418 | 152600 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20240418 | 152500 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20240418 | 152400 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20240418 | 152300 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20240418 | 152200 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20240418 | 152100 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 242 | 20240418 | 152000 | 1655962115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 243 | 20240418 | 151900 | 1655962115 | 3650 | 3655 | 3660 | 3650 | 4951 |
| 244 | 20240418 | 151800 | 1637863940 | 3655 | 3660 | 3660 | 3655 | 752 |
| 245 | 20240418 | 151700 | 1635113560 | 3655 | 3655 | 3660 | 3655 | 1795 |
| 246 | 20240418 | 151600 | 1628551810 | 3660 | 3660 | 3660 | 3655 | 723 |
| 247 | 20240418 | 151500 | 1625908230 | 3655 | 3660 | 3660 | 3655 | 888 |
| 248 | 20240418 | 151400 | 1622661200 | 3655 | 3660 | 3660 | 3655 | 410 |
| 249 | 20240418 | 151300 | 1621161720 | 3660 | 3660 | 3660 | 3655 | 215 |
| 250 | 20240418 | 151200 | 1620375830 | 3660 | 3650 | 3660 | 3650 | 4253 |
| 251 | 20240418 | 151100 | 1604834035 | 3650 | 3650 | 3655 | 3650 | 3006 |
| 252 | 20240418 | 151000 | 1593861245 | 3650 | 3665 | 3665 | 3650 | 12680 |
| 253 | 20240418 | 150900 | 1547492405 | 3660 | 3655 | 3665 | 3655 | 4913 |
| 254 | 20240418 | 150800 | 1529508900 | 3655 | 3660 | 3660 | 3655 | 462 |
| 255 | 20240418 | 150700 | 1527819265 | 3660 | 3655 | 3660 | 3655 | 737 |
| 256 | 20240418 | 150600 | 1525125390 | 3660 | 3655 | 3660 | 3655 | 1339 |
| 257 | 20240418 | 150500 | 1520231340 | 3660 | 3660 | 3660 | 3655 | 283 |
| 258 | 20240418 | 150400 | 1519196385 | 3660 | 3655 | 3660 | 3655 | 543 |
| 259 | 20240418 | 150300 | 1517210730 | 3660 | 3660 | 3660 | 3655 | 874 |
| 260 | 20240418 | 150200 | 1514011895 | 3655 | 3660 | 3660 | 3655 | 1050 |
| 261 | 20240418 | 150100 | 1510168900 | 3655 | 3655 | 3660 | 3655 | 456 |
| 262 | 20240418 | 150000 | 1508502195 | 3655 | 3655 | 3655 | 3655 | 425 |
| 263 | 20240418 | 145900 | 1506948820 | 3655 | 3660 | 3660 | 3655 | 249 |
| 264 | 20240418 | 145800 | 1506038475 | 3660 | 3660 | 3660 | 3655 | 6031 |
| 265 | 20240418 | 145700 | 1483966290 | 3660 | 3665 | 3665 | 3660 | 237 |
| 266 | 20240418 | 145600 | 1483097985 | 3665 | 3665 | 3665 | 3665 | 187 |
| 267 | 20240418 | 145500 | 1482412630 | 3660 | 3660 | 3660 | 3660 | 143 |
| 268 | 20240418 | 145400 | 1481889250 | 3665 | 3665 | 3665 | 3660 | 180 |
| 269 | 20240418 | 145300 | 1481229555 | 3660 | 3670 | 3670 | 3660 | 378 |
| 270 | 20240418 | 145200 | 1479844305 | 3670 | 3670 | 3670 | 3670 | 167 |
| 271 | 20240418 | 145100 | 1479231415 | 3670 | 3670 | 3670 | 3670 | 502 |
| 272 | 20240418 | 145000 | 1477389075 | 3670 | 3660 | 3670 | 3660 | 7240 |
| 273 | 20240418 | 144900 | 1450852100 | 3665 | 3665 | 3665 | 3660 | 588 |
| 274 | 20240418 | 144800 | 1448698580 | 3660 | 3665 | 3665 | 3660 | 513 |
| 275 | 20240418 | 144700 | 1446820115 | 3665 | 3660 | 3665 | 3660 | 527 |
| 276 | 20240418 | 144600 | 1444891280 | 3660 | 3660 | 3660 | 3660 | 245 |
| 277 | 20240418 | 144500 | 1443994580 | 3665 | 3660 | 3665 | 3660 | 18 |
| 278 | 20240418 | 144400 | 1443928665 | 3660 | 3665 | 3665 | 3660 | 744 |
| 279 | 20240418 | 144300 | 1441204735 | 3665 | 3660 | 3665 | 3660 | 1700 |
| 280 | 20240418 | 144200 | 1434976850 | 3655 | 3660 | 3660 | 3655 | 2766 |
| 281 | 20240418 | 144100 | 1424866160 | 3660 | 3660 | 3660 | 3660 | 266 |
| 282 | 20240418 | 144000 | 1423892600 | 3660 | 3660 | 3660 | 3660 | 317 |
| 283 | 20240418 | 143900 | 1422732380 | 3665 | 3655 | 3665 | 3655 | 215 |
| 284 | 20240418 | 143800 | 1421945475 | 3655 | 3660 | 3660 | 3655 | 329 |
| 285 | 20240418 | 143700 | 1420741390 | 3665 | 3655 | 3665 | 3655 | 202 |
| 286 | 20240418 | 143600 | 1420001240 | 3660 | 3665 | 3665 | 3660 | 1503 |
| 287 | 20240418 | 143500 | 1414496115 | 3665 | 3655 | 3665 | 3655 | 1339 |
| 288 | 20240418 | 143400 | 1409594590 | 3655 | 3660 | 3660 | 3655 | 264 |
| 289 | 20240418 | 143300 | 1408628415 | 3665 | 3660 | 3665 | 3655 | 2351 |
| 290 | 20240418 | 143200 | 1400022985 | 3660 | 3660 | 3665 | 3660 | 5721 |
| 291 | 20240418 | 143100 | 1379082355 | 3655 | 3655 | 3660 | 3655 | 205 |
| 292 | 20240418 | 143000 | 1378332170 | 3655 | 3655 | 3655 | 3655 | 268 |
| 293 | 20240418 | 142900 | 1377352630 | 3655 | 3655 | 3655 | 3655 | 535 |
| 294 | 20240418 | 142800 | 1375397205 | 3660 | 3655 | 3660 | 3650 | 1909 |
| 295 | 20240418 | 142700 | 1368416380 | 3650 | 3650 | 3650 | 3650 | 575 |
| 296 | 20240418 | 142600 | 1366317630 | 3650 | 3650 | 3655 | 3650 | 1069 |
| 297 | 20240418 | 142500 | 1362412470 | 3650 | 3650 | 3655 | 3650 | 1296 |
| 298 | 20240418 | 142400 | 1357678940 | 3650 | 3650 | 3655 | 3650 | 25 |
| 299 | 20240418 | 142300 | 1357587675 | 3650 | 3655 | 3655 | 3650 | 2013 |
| 300 | 20240418 | 142200 | 1350240220 | 3650 | 3655 | 3655 | 3650 | 376 |
| 301 | 20240418 | 142100 | 1348866050 | 3655 | 3655 | 3660 | 3655 | 135 |
| 302 | 20240418 | 142000 | 1348372115 | 3655 | 3655 | 3660 | 3650 | 7341 |
| 303 | 20240418 | 141900 | 1321541680 | 3650 | 3650 | 3650 | 3650 | 23 |
| 304 | 20240418 | 141800 | 1321457730 | 3650 | 3655 | 3655 | 3650 | 2189 |
| 305 | 20240418 | 141700 | 1313466990 | 3650 | 3650 | 3655 | 3650 | 2871 |
| 306 | 20240418 | 141600 | 1302986930 | 3650 | 3655 | 3655 | 3650 | 208 |
| 307 | 20240418 | 141500 | 1302226745 | 3655 | 3655 | 3655 | 3655 | 0 |
| 308 | 20240418 | 141400 | 1302226745 | 3655 | 3650 | 3655 | 3650 | 399 |
| 309 | 20240418 | 141300 | 1300769195 | 3655 | 3655 | 3655 | 3655 | 188 |
| 310 | 20240418 | 141200 | 1300082055 | 3655 | 3655 | 3655 | 3650 | 758 |
| 311 | 20240418 | 141100 | 1297312495 | 3655 | 3655 | 3655 | 3650 | 352 |
| 312 | 20240418 | 141000 | 1296026700 | 3655 | 3655 | 3655 | 3650 | 485 |
| 313 | 20240418 | 140900 | 1294255145 | 3655 | 3655 | 3655 | 3650 | 199 |
| 314 | 20240418 | 140800 | 1293527805 | 3655 | 3655 | 3655 | 3650 | 813 |
| 315 | 20240418 | 140700 | 1290557595 | 3655 | 3650 | 3660 | 3650 | 1921 |
| 316 | 20240418 | 140600 | 1283534330 | 3650 | 3655 | 3655 | 3650 | 240 |
| 317 | 20240418 | 140500 | 1282658305 | 3650 | 3650 | 3650 | 3650 | 167 |
| 318 | 20240418 | 140400 | 1282048755 | 3650 | 3660 | 3660 | 3650 | 1336 |
| 319 | 20240418 | 140300 | 1277164190 | 3655 | 3655 | 3660 | 3650 | 855 |
| 320 | 20240418 | 140200 | 1274039295 | 3655 | 3655 | 3655 | 3655 | 435 |
| 321 | 20240418 | 140100 | 1272449370 | 3660 | 3660 | 3660 | 3655 | 521 |
| 322 | 20240418 | 140000 | 1270543150 | 3665 | 3660 | 3665 | 3660 | 819 |
| 323 | 20240418 | 135900 | 1267544115 | 3660 | 3660 | 3660 | 3660 | 985 |
| 324 | 20240418 | 135800 | 1263939015 | 3660 | 3655 | 3660 | 3655 | 1214 |
| 325 | 20240418 | 135700 | 1259500775 | 3665 | 3660 | 3665 | 3660 | 177 |
| 326 | 20240418 | 135600 | 1258852110 | 3660 | 3660 | 3660 | 3660 | 379 |
| 327 | 20240418 | 135500 | 1257464970 | 3660 | 3670 | 3670 | 3660 | 30 |
| 328 | 20240418 | 135400 | 1257355160 | 3670 | 3670 | 3670 | 3660 | 970 |
| 329 | 20240418 | 135300 | 1253799450 | 3655 | 3655 | 3670 | 3655 | 774 |
| 330 | 20240418 | 135200 | 1250965195 | 3665 | 3655 | 3665 | 3655 | 718 |
| 331 | 20240418 | 135100 | 1248334630 | 3660 | 3660 | 3665 | 3655 | 1833 |
| 332 | 20240418 | 135000 | 1241623420 | 3655 | 3655 | 3655 | 3655 | 179 |
| 333 | 20240418 | 134900 | 1240969175 | 3655 | 3655 | 3665 | 3655 | 510 |
| 334 | 20240418 | 134800 | 1239103305 | 3655 | 3655 | 3655 | 3655 | 1270 |
| 335 | 20240418 | 134700 | 1234461455 | 3655 | 3660 | 3670 | 3650 | 1503 |
| 336 | 20240418 | 134600 | 1228957660 | 3650 | 3655 | 3655 | 3650 | 538 |
| 337 | 20240418 | 134500 | 1226992355 | 3650 | 3650 | 3650 | 3650 | 360 |
| 338 | 20240418 | 134400 | 1225678355 | 3650 | 3650 | 3650 | 3650 | 0 |
| 339 | 20240418 | 134300 | 1225678355 | 3650 | 3665 | 3665 | 3650 | 549 |
| 340 | 20240418 | 134200 | 1223673025 | 3665 | 3660 | 3665 | 3650 | 969 |
| 341 | 20240418 | 134100 | 1220130665 | 3670 | 3670 | 3670 | 3660 | 214 |
| 342 | 20240418 | 134000 | 1219347215 | 3660 | 3660 | 3670 | 3660 | 2781 |
| 343 | 20240418 | 133900 | 1209168725 | 3660 | 3660 | 3660 | 3660 | 200 |
| 344 | 20240418 | 133800 | 1208436725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 345 | 20240418 | 133700 | 1208436725 | 3660 | 3660 | 3660 | 3660 | 1 |
| 346 | 20240418 | 133600 | 1208433065 | 3660 | 3660 | 3660 | 3660 | 27 |
| 347 | 20240418 | 133500 | 1208334245 | 3665 | 3665 | 3665 | 3660 | 947 |
| 348 | 20240418 | 133400 | 1204863500 | 3665 | 3660 | 3665 | 3660 | 1854 |
| 349 | 20240418 | 133300 | 1198068595 | 3660 | 3660 | 3660 | 3660 | 220 |
| 350 | 20240418 | 133200 | 1197263395 | 3660 | 3660 | 3660 | 3660 | 33 |
| 351 | 20240418 | 133100 | 1197142615 | 3665 | 3665 | 3665 | 3660 | 298 |
| 352 | 20240418 | 133000 | 1196050450 | 3665 | 3650 | 3665 | 3650 | 6239 |
| 353 | 20240418 | 132900 | 1173207180 | 3650 | 3655 | 3660 | 3650 | 340 |
| 354 | 20240418 | 132800 | 1171964415 | 3655 | 3655 | 3655 | 3650 | 861 |
| 355 | 20240418 | 132700 | 1168819985 | 3655 | 3655 | 3655 | 3650 | 663 |
| 356 | 20240418 | 132600 | 1166398060 | 3655 | 3650 | 3655 | 3650 | 611 |
| 357 | 20240418 | 132500 | 1164166745 | 3655 | 3655 | 3655 | 3655 | 189 |
| 358 | 20240418 | 132400 | 1163475950 | 3650 | 3660 | 3660 | 3650 | 453 |
| 359 | 20240418 | 132300 | 1161821900 | 3650 | 3660 | 3660 | 3650 | 152 |
| 360 | 20240418 | 132200 | 1161266340 | 3650 | 3650 | 3650 | 3650 | 488 |
| 361 | 20240418 | 132100 | 1159485140 | 3650 | 3660 | 3660 | 3650 | 318 |
| 362 | 20240418 | 132000 | 1158324410 | 3650 | 3655 | 3660 | 3650 | 266 |
| 363 | 20240418 | 131900 | 1157353355 | 3655 | 3650 | 3655 | 3650 | 221 |
| 364 | 20240418 | 131800 | 1156546700 | 3660 | 3660 | 3660 | 3660 | 4094 |
| 365 | 20240418 | 131700 | 1141562660 | 3660 | 3655 | 3660 | 3650 | 1608 |
| 366 | 20240418 | 131600 | 1135687575 | 3655 | 3650 | 3655 | 3650 | 1670 |
| 367 | 20240418 | 131500 | 1129583730 | 3650 | 3650 | 3650 | 3650 | 0 |
| 368 | 20240418 | 131400 | 1129583730 | 3650 | 3650 | 3650 | 3650 | 260 |
| 369 | 20240418 | 131300 | 1128634730 | 3650 | 3650 | 3660 | 3650 | 477 |
| 370 | 20240418 | 131200 | 1126890680 | 3650 | 3650 | 3650 | 3650 | 0 |
| 371 | 20240418 | 131100 | 1126890680 | 3650 | 3660 | 3660 | 3650 | 252 |
| 372 | 20240418 | 131000 | 1125970780 | 3660 | 3650 | 3660 | 3650 | 214 |
| 373 | 20240418 | 130900 | 1125189590 | 3650 | 3650 | 3650 | 3650 | 0 |
| 374 | 20240418 | 130800 | 1125189590 | 3650 | 3650 | 3650 | 3650 | 196 |
| 375 | 20240418 | 130700 | 1124474190 | 3660 | 3655 | 3660 | 3655 | 14 |
| 376 | 20240418 | 130600 | 1124422960 | 3655 | 3660 | 3660 | 3655 | 4611 |
| 377 | 20240418 | 130500 | 1107552985 | 3660 | 3655 | 3660 | 3655 | 307 |
| 378 | 20240418 | 130400 | 1106430625 | 3655 | 3660 | 3660 | 3655 | 708 |
| 379 | 20240418 | 130300 | 1103841520 | 3655 | 3655 | 3655 | 3655 | 164 |
| 380 | 20240418 | 130200 | 1103242100 | 3655 | 3655 | 3655 | 3655 | 218 |
| 381 | 20240418 | 130100 | 1102445310 | 3655 | 3655 | 3655 | 3655 | 257 |
| 382 | 20240418 | 130000 | 1101505975 | 3655 | 3655 | 3655 | 3655 | 166 |
| 383 | 20240418 | 125900 | 1100899245 | 3655 | 3655 | 3655 | 3655 | 412 |
| 384 | 20240418 | 125800 | 1099393385 | 3655 | 3655 | 3655 | 3655 | 156 |
| 385 | 20240418 | 125700 | 1098823205 | 3655 | 3655 | 3655 | 3655 | 505 |
| 386 | 20240418 | 125600 | 1096977430 | 3660 | 3655 | 3660 | 3655 | 51 |
| 387 | 20240418 | 125500 | 1096791005 | 3655 | 3655 | 3655 | 3655 | 354 |
| 388 | 20240418 | 125400 | 1095497135 | 3655 | 3655 | 3655 | 3655 | 179 |
| 389 | 20240418 | 125300 | 1094842890 | 3655 | 3655 | 3660 | 3655 | 5158 |
| 390 | 20240418 | 125200 | 1075990395 | 3655 | 3660 | 3660 | 3655 | 425 |
| 391 | 20240418 | 125100 | 1074436910 | 3655 | 3655 | 3655 | 3655 | 50 |
| 392 | 20240418 | 125000 | 1074254160 | 3655 | 3655 | 3660 | 3655 | 262 |
| 393 | 20240418 | 124900 | 1073296545 | 3655 | 3660 | 3660 | 3655 | 191 |
| 394 | 20240418 | 124800 | 1072598435 | 3655 | 3655 | 3655 | 3655 | 465 |
| 395 | 20240418 | 124700 | 1070898860 | 3655 | 3655 | 3655 | 3655 | 165 |
| 396 | 20240418 | 124600 | 1070295785 | 3655 | 3655 | 3655 | 3655 | 343 |
| 397 | 20240418 | 124500 | 1069042120 | 3655 | 3660 | 3660 | 3655 | 257 |
| 398 | 20240418 | 124400 | 1068102635 | 3660 | 3660 | 3660 | 3660 | 96 |
| 399 | 20240418 | 124300 | 1067751275 | 3660 | 3660 | 3665 | 3655 | 561 |
| 400 | 20240418 | 124200 | 1065699160 | 3655 | 3655 | 3655 | 3655 | 102 |
| 401 | 20240418 | 124100 | 1065326350 | 3660 | 3660 | 3660 | 3660 | 204 |
| 402 | 20240418 | 124000 | 1064579710 | 3660 | 3660 | 3660 | 3660 | 321 |
| 403 | 20240418 | 123900 | 1063404850 | 3660 | 3660 | 3660 | 3660 | 17 |
| 404 | 20240418 | 123800 | 1063342630 | 3665 | 3665 | 3665 | 3665 | 162 |
| 405 | 20240418 | 123700 | 1062748900 | 3660 | 3660 | 3665 | 3660 | 6499 |
| 406 | 20240418 | 123600 | 1038930960 | 3660 | 3655 | 3660 | 3655 | 7884 |
| 407 | 20240418 | 123500 | 1010075535 | 3655 | 3655 | 3655 | 3655 | 1012 |
| 408 | 20240418 | 123400 | 1006376675 | 3650 | 3660 | 3660 | 3650 | 180 |
| 409 | 20240418 | 123300 | 1005719665 | 3660 | 3655 | 3660 | 3650 | 649 |
| 410 | 20240418 | 123200 | 1003348470 | 3660 | 3660 | 3660 | 3650 | 239 |
| 411 | 20240418 | 123100 | 1002474810 | 3660 | 3655 | 3660 | 3650 | 456 |
| 412 | 20240418 | 123000 | 1000810260 | 3650 | 3655 | 3655 | 3650 | 472 |
| 413 | 20240418 | 122900 | 999087390 | 3650 | 3650 | 3650 | 3650 | 86 |
| 414 | 20240418 | 122800 | 998773490 | 3650 | 3650 | 3650 | 3650 | 36 |
| 415 | 20240418 | 122700 | 998642090 | 3650 | 3650 | 3650 | 3650 | 198 |
| 416 | 20240418 | 122600 | 997919390 | 3660 | 3655 | 3660 | 3650 | 636 |
| 417 | 20240418 | 122500 | 995594055 | 3655 | 3655 | 3655 | 3655 | 1 |
| 418 | 20240418 | 122400 | 995590400 | 3655 | 3655 | 3655 | 3655 | 10 |
| 419 | 20240418 | 122300 | 995553850 | 3650 | 3650 | 3650 | 3650 | 771 |
| 420 | 20240418 | 122200 | 992739700 | 3650 | 3655 | 3660 | 3650 | 3368 |
| 421 | 20240418 | 122100 | 980429635 | 3650 | 3650 | 3655 | 3650 | 185 |
| 422 | 20240418 | 122000 | 979754335 | 3655 | 3655 | 3655 | 3650 | 344 |
| 423 | 20240418 | 121900 | 978498700 | 3650 | 3650 | 3650 | 3650 | 2 |
| 424 | 20240418 | 121800 | 978491400 | 3655 | 3655 | 3655 | 3650 | 1419 |
| 425 | 20240418 | 121700 | 973305745 | 3655 | 3650 | 3655 | 3650 | 105 |
| 426 | 20240418 | 121600 | 972922490 | 3660 | 3660 | 3660 | 3660 | 10 |
| 427 | 20240418 | 121500 | 972885890 | 3650 | 3650 | 3650 | 3650 | 0 |
| 428 | 20240418 | 121400 | 972885890 | 3650 | 3650 | 3650 | 3650 | 859 |
| 429 | 20240418 | 121300 | 969750540 | 3650 | 3650 | 3650 | 3650 | 1 |
| 430 | 20240418 | 121200 | 969746890 | 3650 | 3650 | 3650 | 3650 | 0 |
| 431 | 20240418 | 121100 | 969746890 | 3650 | 3650 | 3660 | 3650 | 592 |
| 432 | 20240418 | 121000 | 967586070 | 3650 | 3655 | 3655 | 3650 | 449 |
| 433 | 20240418 | 120900 | 965947160 | 3655 | 3655 | 3655 | 3655 | 91 |
| 434 | 20240418 | 120800 | 965614555 | 3655 | 3655 | 3655 | 3655 | 596 |
| 435 | 20240418 | 120700 | 963436175 | 3655 | 3655 | 3655 | 3655 | 0 |
| 436 | 20240418 | 120600 | 963436175 | 3655 | 3655 | 3660 | 3655 | 522 |
| 437 | 20240418 | 120500 | 961528260 | 3655 | 3655 | 3660 | 3650 | 734 |
| 438 | 20240418 | 120400 | 958847480 | 3655 | 3655 | 3655 | 3655 | 1204 |
| 439 | 20240418 | 120300 | 954446860 | 3655 | 3650 | 3655 | 3650 | 184 |
| 440 | 20240418 | 120200 | 953775175 | 3660 | 3660 | 3660 | 3660 | 5657 |
| 441 | 20240418 | 120100 | 933070555 | 3660 | 3660 | 3660 | 3660 | 198 |
| 442 | 20240418 | 120000 | 932345875 | 3660 | 3660 | 3660 | 3660 | 214 |
| 443 | 20240418 | 115900 | 931562635 | 3660 | 3665 | 3665 | 3660 | 519 |
| 444 | 20240418 | 115800 | 929662875 | 3665 | 3650 | 3665 | 3650 | 282 |
| 445 | 20240418 | 115700 | 928633560 | 3650 | 3650 | 3650 | 3650 | 207 |
| 446 | 20240418 | 115600 | 927878010 | 3650 | 3650 | 3650 | 3650 | 222 |
| 447 | 20240418 | 115500 | 927067710 | 3660 | 3650 | 3660 | 3650 | 10 |
| 448 | 20240418 | 115400 | 927031120 | 3650 | 3655 | 3660 | 3650 | 533 |
| 449 | 20240418 | 115300 | 925084285 | 3650 | 3650 | 3650 | 3650 | 0 |
| 450 | 20240418 | 115200 | 925084285 | 3650 | 3650 | 3650 | 3650 | 262 |
| 451 | 20240418 | 115100 | 924127985 | 3650 | 3660 | 3660 | 3650 | 1048 |
| 452 | 20240418 | 115000 | 920302005 | 3660 | 3660 | 3660 | 3660 | 1101 |
| 453 | 20240418 | 114900 | 916272345 | 3660 | 3660 | 3660 | 3650 | 664 |
| 454 | 20240418 | 114800 | 913844775 | 3660 | 3650 | 3660 | 3650 | 2804 |
| 455 | 20240418 | 114700 | 903584655 | 3660 | 3660 | 3660 | 3660 | 24 |
| 456 | 20240418 | 114600 | 903496815 | 3660 | 3650 | 3660 | 3650 | 12 |
| 457 | 20240418 | 114500 | 903452905 | 3650 | 3660 | 3660 | 3650 | 3670 |
| 458 | 20240418 | 114400 | 890042330 | 3655 | 3660 | 3660 | 3655 | 104 |
| 459 | 20240418 | 114300 | 889662195 | 3655 | 3660 | 3660 | 3655 | 699 |
| 460 | 20240418 | 114200 | 887107340 | 3655 | 3655 | 3655 | 3655 | 1 |
| 461 | 20240418 | 114100 | 887103685 | 3655 | 3655 | 3655 | 3655 | 535 |
| 462 | 20240418 | 114000 | 885148260 | 3655 | 3655 | 3655 | 3650 | 1333 |
| 463 | 20240418 | 113900 | 880277460 | 3655 | 3655 | 3655 | 3655 | 99 |
| 464 | 20240418 | 113800 | 879915615 | 3655 | 3655 | 3655 | 3655 | 599 |
| 465 | 20240418 | 113700 | 877726270 | 3655 | 3665 | 3665 | 3655 | 390 |
| 466 | 20240418 | 113600 | 876300310 | 3665 | 3655 | 3665 | 3655 | 197 |
| 467 | 20240418 | 113500 | 875580145 | 3665 | 3655 | 3665 | 3655 | 269 |
| 468 | 20240418 | 113400 | 874596920 | 3655 | 3665 | 3665 | 3655 | 492 |
| 469 | 20240418 | 113300 | 872798210 | 3665 | 3655 | 3665 | 3655 | 4 |
| 470 | 20240418 | 113200 | 872783560 | 3655 | 3660 | 3665 | 3655 | 1962 |
| 471 | 20240418 | 113100 | 865608795 | 3660 | 3660 | 3665 | 3660 | 269 |
| 472 | 20240418 | 113000 | 864624205 | 3660 | 3655 | 3665 | 3655 | 711 |
| 473 | 20240418 | 112900 | 862021710 | 3655 | 3655 | 3655 | 3655 | 413 |
| 474 | 20240418 | 112800 | 860512195 | 3665 | 3655 | 3665 | 3655 | 2 |
| 475 | 20240418 | 112700 | 860504875 | 3665 | 3665 | 3665 | 3665 | 20 |
| 476 | 20240418 | 112600 | 860431575 | 3665 | 3660 | 3665 | 3660 | 2038 |
| 477 | 20240418 | 112500 | 852972490 | 3665 | 3660 | 3665 | 3655 | 29 |
| 478 | 20240418 | 112400 | 852866305 | 3660 | 3670 | 3670 | 3660 | 820 |
| 479 | 20240418 | 112300 | 849863970 | 3660 | 3660 | 3670 | 3660 | 4918 |
| 480 | 20240418 | 112200 | 831843070 | 3665 | 3660 | 3665 | 3660 | 234 |
| 481 | 20240418 | 112100 | 830986355 | 3660 | 3665 | 3665 | 3660 | 5 |
| 482 | 20240418 | 112000 | 830968045 | 3660 | 3660 | 3660 | 3660 | 120 |
| 483 | 20240418 | 111900 | 830528845 | 3660 | 3655 | 3660 | 3655 | 2812 |
| 484 | 20240418 | 111800 | 820238140 | 3655 | 3655 | 3655 | 3655 | 401 |
| 485 | 20240418 | 111700 | 818772485 | 3655 | 3660 | 3660 | 3655 | 543 |
| 486 | 20240418 | 111600 | 816787800 | 3655 | 3660 | 3660 | 3655 | 115 |
| 487 | 20240418 | 111500 | 816367400 | 3660 | 3660 | 3660 | 3660 | 4898 |
| 488 | 20240418 | 111400 | 798440720 | 3655 | 3655 | 3660 | 3655 | 861 |
| 489 | 20240418 | 111300 | 795293760 | 3655 | 3655 | 3655 | 3655 | 152 |
| 490 | 20240418 | 111200 | 794738200 | 3655 | 3655 | 3655 | 3655 | 1 |
| 491 | 20240418 | 111100 | 794734545 | 3655 | 3660 | 3660 | 3655 | 457 |
| 492 | 20240418 | 111000 | 793064075 | 3660 | 3660 | 3660 | 3660 | 14 |
| 493 | 20240418 | 110900 | 793012835 | 3655 | 3655 | 3660 | 3655 | 414 |
| 494 | 20240418 | 110800 | 791499660 | 3655 | 3655 | 3655 | 3655 | 211 |
| 495 | 20240418 | 110700 | 790728455 | 3660 | 3655 | 3660 | 3655 | 279 |
| 496 | 20240418 | 110600 | 789708230 | 3660 | 3655 | 3660 | 3655 | 160 |
| 497 | 20240418 | 110500 | 789123380 | 3655 | 3655 | 3660 | 3655 | 327 |
| 498 | 20240418 | 110400 | 787927690 | 3650 | 3650 | 3660 | 3650 | 206 |
| 499 | 20240418 | 110300 | 787175780 | 3650 | 3660 | 3660 | 3650 | 237 |
| 500 | 20240418 | 110200 | 786310630 | 3650 | 3655 | 3660 | 3650 | 498 |
| 501 | 20240418 | 110100 | 784491255 | 3660 | 3655 | 3660 | 3655 | 31 |
| 502 | 20240418 | 110000 | 784377845 | 3655 | 3660 | 3660 | 3655 | 529 |
| 503 | 20240418 | 105900 | 782441710 | 3660 | 3660 | 3660 | 3660 | 241 |
| 504 | 20240418 | 105800 | 781559650 | 3660 | 3660 | 3660 | 3650 | 384 |
| 505 | 20240418 | 105700 | 780155850 | 3655 | 3665 | 3665 | 3650 | 423 |
| 506 | 20240418 | 105600 | 778610875 | 3665 | 3655 | 3665 | 3650 | 269 |
| 507 | 20240418 | 105500 | 777628930 | 3655 | 3655 | 3665 | 3650 | 302 |
| 508 | 20240418 | 105400 | 776526475 | 3655 | 3655 | 3665 | 3650 | 189 |
| 509 | 20240418 | 105300 | 775836510 | 3655 | 3650 | 3660 | 3650 | 439 |
| 510 | 20240418 | 105200 | 774231080 | 3650 | 3660 | 3660 | 3650 | 2523 |
| 511 | 20240418 | 105100 | 764998710 | 3660 | 3660 | 3660 | 3650 | 384 |
| 512 | 20240418 | 105000 | 763595690 | 3660 | 3660 | 3660 | 3660 | 197 |
| 513 | 20240418 | 104900 | 762874670 | 3665 | 3665 | 3665 | 3650 | 909 |
| 514 | 20240418 | 104800 | 759543635 | 3650 | 3650 | 3665 | 3650 | 2507 |
| 515 | 20240418 | 104700 | 750370235 | 3650 | 3650 | 3650 | 3650 | 1 |
| 516 | 20240418 | 104600 | 750366585 | 3650 | 3660 | 3660 | 3650 | 404 |
| 517 | 20240418 | 104500 | 748891890 | 3655 | 3660 | 3660 | 3655 | 1465 |
| 518 | 20240418 | 104400 | 743534315 | 3655 | 3655 | 3660 | 3655 | 471 |
| 519 | 20240418 | 104300 | 741812790 | 3655 | 3665 | 3665 | 3655 | 908 |
| 520 | 20240418 | 104200 | 738491600 | 3665 | 3665 | 3665 | 3665 | 8 |
| 521 | 20240418 | 104100 | 738462280 | 3655 | 3660 | 3665 | 3655 | 360 |
| 522 | 20240418 | 104000 | 737145735 | 3660 | 3655 | 3665 | 3655 | 85 |
| 523 | 20240418 | 103900 | 736834715 | 3660 | 3665 | 3665 | 3660 | 244 |
| 524 | 20240418 | 103800 | 735941645 | 3660 | 3670 | 3670 | 3660 | 4665 |
| 525 | 20240418 | 103700 | 718867725 | 3660 | 3670 | 3670 | 3660 | 294 |
| 526 | 20240418 | 103600 | 717791365 | 3660 | 3660 | 3660 | 3660 | 211 |
| 527 | 20240418 | 103500 | 717019105 | 3660 | 3660 | 3660 | 3660 | 157 |
| 528 | 20240418 | 103400 | 716444485 | 3670 | 3660 | 3670 | 3660 | 398 |
| 529 | 20240418 | 103300 | 714986720 | 3665 | 3665 | 3665 | 3665 | 617 |
| 530 | 20240418 | 103200 | 712725415 | 3665 | 3665 | 3670 | 3665 | 731 |
| 531 | 20240418 | 103100 | 710046295 | 3665 | 3665 | 3665 | 3665 | 694 |
| 532 | 20240418 | 103000 | 707502785 | 3670 | 3665 | 3670 | 3665 | 306 |
| 533 | 20240418 | 102900 | 706381290 | 3665 | 3665 | 3665 | 3665 | 1482 |
| 534 | 20240418 | 102800 | 700949760 | 3665 | 3665 | 3665 | 3665 | 1431 |
| 535 | 20240418 | 102700 | 695705145 | 3665 | 3665 | 3670 | 3665 | 4707 |
| 536 | 20240418 | 102600 | 678453875 | 3665 | 3670 | 3670 | 3665 | 321 |
| 537 | 20240418 | 102500 | 677277360 | 3670 | 3665 | 3670 | 3665 | 91 |
| 538 | 20240418 | 102400 | 676943575 | 3665 | 3665 | 3670 | 3665 | 615 |
| 539 | 20240418 | 102300 | 674688910 | 3665 | 3670 | 3670 | 3665 | 2 |
| 540 | 20240418 | 102200 | 674681575 | 3665 | 3665 | 3670 | 3665 | 387 |
| 541 | 20240418 | 102100 | 673263065 | 3670 | 3670 | 3670 | 3670 | 20 |
| 542 | 20240418 | 102000 | 673189665 | 3670 | 3670 | 3670 | 3665 | 101 |
| 543 | 20240418 | 101900 | 672819000 | 3665 | 3670 | 3670 | 3665 | 101 |
| 544 | 20240418 | 101800 | 672448830 | 3670 | 3665 | 3670 | 3665 | 182 |
| 545 | 20240418 | 101700 | 671781595 | 3665 | 3665 | 3670 | 3665 | 89 |
| 546 | 20240418 | 101600 | 671455395 | 3665 | 3665 | 3670 | 3665 | 360 |
| 547 | 20240418 | 101500 | 670135850 | 3665 | 3670 | 3670 | 3665 | 343 |
| 548 | 20240418 | 101400 | 668878005 | 3670 | 3665 | 3670 | 3665 | 310 |
| 549 | 20240418 | 101300 | 667741850 | 3665 | 3670 | 3670 | 3665 | 1959 |
| 550 | 20240418 | 101200 | 660561960 | 3665 | 3670 | 3670 | 3665 | 718 |
| 551 | 20240418 | 101100 | 657930445 | 3670 | 3675 | 3675 | 3670 | 2452 |
| 552 | 20240418 | 101000 | 648931345 | 3675 | 3670 | 3675 | 3670 | 1138 |
| 553 | 20240418 | 100900 | 644754500 | 3675 | 3675 | 3675 | 3670 | 1139 |
| 554 | 20240418 | 100800 | 640568695 | 3675 | 3670 | 3675 | 3665 | 1783 |
| 555 | 20240418 | 100700 | 634025040 | 3665 | 3665 | 3665 | 3665 | 51 |
| 556 | 20240418 | 100600 | 633838125 | 3665 | 3675 | 3675 | 3665 | 3046 |
| 557 | 20240418 | 100500 | 622659310 | 3670 | 3670 | 3675 | 3670 | 1095 |
| 558 | 20240418 | 100400 | 618639870 | 3670 | 3665 | 3670 | 3665 | 1926 |
| 559 | 20240418 | 100300 | 611575535 | 3665 | 3660 | 3670 | 3660 | 18603 |
| 560 | 20240418 | 100200 | 543357735 | 3660 | 3660 | 3660 | 3660 | 61 |
| 561 | 20240418 | 100100 | 543134475 | 3660 | 3655 | 3665 | 3655 | 10880 |
| 562 | 20240418 | 100000 | 503333850 | 3655 | 3655 | 3655 | 3655 | 735 |
| 563 | 20240418 | 095900 | 500647425 | 3655 | 3655 | 3655 | 3650 | 811 |
| 564 | 20240418 | 095800 | 497683345 | 3655 | 3655 | 3655 | 3650 | 2433 |
| 565 | 20240418 | 095700 | 488801635 | 3655 | 3655 | 3655 | 3655 | 268 |
| 566 | 20240418 | 095600 | 487822095 | 3655 | 3655 | 3655 | 3655 | 80 |
| 567 | 20240418 | 095500 | 487529695 | 3655 | 3655 | 3655 | 3645 | 3591 |
| 568 | 20240418 | 095400 | 474421380 | 3650 | 3655 | 3655 | 3650 | 10656 |
| 569 | 20240418 | 095300 | 435523750 | 3655 | 3655 | 3655 | 3655 | 685 |
| 570 | 20240418 | 095200 | 433020075 | 3655 | 3660 | 3660 | 3655 | 216 |
| 571 | 20240418 | 095100 | 432230530 | 3660 | 3655 | 3660 | 3655 | 3552 |
| 572 | 20240418 | 095000 | 419247375 | 3660 | 3660 | 3660 | 3660 | 8 |
| 573 | 20240418 | 094900 | 419218095 | 3660 | 3660 | 3660 | 3660 | 1194 |
| 574 | 20240418 | 094800 | 414848055 | 3660 | 3660 | 3660 | 3660 | 322 |
| 575 | 20240418 | 094700 | 413669535 | 3660 | 3660 | 3660 | 3660 | 1398 |
| 576 | 20240418 | 094600 | 408552855 | 3655 | 3655 | 3660 | 3655 | 169 |
| 577 | 20240418 | 094500 | 407934985 | 3660 | 3660 | 3660 | 3655 | 169 |
| 578 | 20240418 | 094400 | 407317120 | 3660 | 3660 | 3660 | 3655 | 1347 |
| 579 | 20240418 | 094300 | 402387425 | 3655 | 3660 | 3660 | 3655 | 381 |
| 580 | 20240418 | 094200 | 400993135 | 3655 | 3660 | 3660 | 3655 | 533 |
| 581 | 20240418 | 094100 | 399042860 | 3660 | 3660 | 3660 | 3650 | 7036 |
| 582 | 20240418 | 094000 | 373322155 | 3660 | 3650 | 3660 | 3650 | 12524 |
| 583 | 20240418 | 093900 | 327537795 | 3655 | 3650 | 3655 | 3650 | 5707 |
| 584 | 20240418 | 093800 | 306700185 | 3650 | 3640 | 3650 | 3640 | 2075 |
| 585 | 20240418 | 093700 | 299134930 | 3645 | 3640 | 3645 | 3640 | 1424 |
| 586 | 20240418 | 093600 | 293948005 | 3640 | 3640 | 3645 | 3640 | 52 |
| 587 | 20240418 | 093500 | 293758590 | 3645 | 3645 | 3645 | 3640 | 1814 |
| 588 | 20240418 | 093400 | 287154185 | 3640 | 3640 | 3645 | 3640 | 3849 |
| 589 | 20240418 | 093300 | 273125840 | 3640 | 3640 | 3640 | 3640 | 2872 |
| 590 | 20240418 | 093200 | 262671760 | 3640 | 3630 | 3640 | 3630 | 1449 |
| 591 | 20240418 | 093100 | 257401170 | 3635 | 3635 | 3635 | 3635 | 1919 |
| 592 | 20240418 | 093000 | 250425605 | 3635 | 3640 | 3640 | 3635 | 2279 |
| 593 | 20240418 | 092900 | 242140000 | 3635 | 3640 | 3640 | 3635 | 567 |
| 594 | 20240418 | 092800 | 240078945 | 3640 | 3640 | 3640 | 3635 | 519 |
| 595 | 20240418 | 092700 | 238191665 | 3640 | 3640 | 3645 | 3640 | 865 |
| 596 | 20240418 | 092600 | 235042450 | 3640 | 3640 | 3645 | 3640 | 1286 |
| 597 | 20240418 | 092500 | 230360635 | 3640 | 3645 | 3645 | 3635 | 2587 |
| 598 | 20240418 | 092400 | 220942825 | 3645 | 3645 | 3645 | 3645 | 141 |
| 599 | 20240418 | 092300 | 220428880 | 3645 | 3645 | 3645 | 3640 | 631 |
| 600 | 20240418 | 092200 | 218130270 | 3645 | 3645 | 3645 | 3640 | 55 |
| 601 | 20240418 | 092100 | 217929840 | 3645 | 3645 | 3645 | 3645 | 948 |
| 602 | 20240418 | 092000 | 214474380 | 3645 | 3645 | 3645 | 3645 | 800 |
| 603 | 20240418 | 091900 | 211558380 | 3645 | 3645 | 3645 | 3640 | 731 |
| 604 | 20240418 | 091800 | 208893890 | 3645 | 3645 | 3645 | 3645 | 263 |
| 605 | 20240418 | 091700 | 207935255 | 3645 | 3650 | 3650 | 3645 | 4165 |
| 606 | 20240418 | 091600 | 192736505 | 3650 | 3655 | 3655 | 3650 | 8668 |
| 607 | 20240418 | 091500 | 161091590 | 3655 | 3650 | 3655 | 3650 | 1353 |
| 608 | 20240418 | 091400 | 156151985 | 3650 | 3645 | 3655 | 3645 | 5002 |
| 609 | 20240418 | 091300 | 137896850 | 3645 | 3640 | 3645 | 3640 | 513 |
| 610 | 20240418 | 091200 | 136028500 | 3650 | 3635 | 3650 | 3635 | 9436 |
| 611 | 20240418 | 091100 | 101674975 | 3635 | 3640 | 3640 | 3635 | 2268 |
| 612 | 20240418 | 091000 | 93424000 | 3645 | 3640 | 3645 | 3640 | 2941 |
| 613 | 20240418 | 090900 | 82709940 | 3640 | 3640 | 3640 | 3630 | 2806 |
| 614 | 20240418 | 090800 | 72520655 | 3635 | 3635 | 3635 | 3630 | 1235 |
| 615 | 20240418 | 090700 | 68036170 | 3635 | 3630 | 3635 | 3630 | 2374 |
| 616 | 20240418 | 090600 | 59416845 | 3630 | 3630 | 3630 | 3620 | 438 |
| 617 | 20240418 | 090500 | 57829170 | 3630 | 3610 | 3630 | 3605 | 2330 |
| 618 | 20240418 | 090400 | 49412400 | 3610 | 3625 | 3630 | 3605 | 2643 |
| 619 | 20240418 | 090300 | 39864810 | 3625 | 3615 | 3625 | 3610 | 2448 |
| 620 | 20240418 | 090200 | 31016800 | 3615 | 3615 | 3615 | 3600 | 1251 |
| 621 | 20240418 | 090100 | 26505785 | 3600 | 3615 | 3615 | 3600 | 2025 |
| 622 | 20240418 | 090000 | 19203355 | 3615 | 3600 | 3620 | 3600 | 4912 |