31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 3 | 20240418 | 192800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20240418 | 192700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20240418 | 192600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20240418 | 192500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20240418 | 192400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20240418 | 192300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20240418 | 192200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20240418 | 192100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20240418 | 192000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20240418 | 191900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20240418 | 191800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20240418 | 191700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20240418 | 191600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20240418 | 191500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20240418 | 191400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20240418 | 191300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20240418 | 191200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20240418 | 191100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20240418 | 191000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20240418 | 190900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20240418 | 190800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20240418 | 190700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20240418 | 190600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20240418 | 190500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20240418 | 190400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20240418 | 190300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20240418 | 190200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20240418 | 190100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20240418 | 190000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20240418 | 185900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 33 | 20240418 | 185800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20240418 | 185700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20240418 | 185600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20240418 | 185500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20240418 | 185400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20240418 | 185300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20240418 | 185200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20240418 | 185100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20240418 | 185000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20240418 | 184900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20240418 | 184800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20240418 | 184700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20240418 | 184600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20240418 | 184500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20240418 | 184400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20240418 | 184300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20240418 | 184200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20240418 | 184100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20240418 | 184000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20240418 | 183900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20240418 | 183800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20240418 | 183700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20240418 | 183600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20240418 | 183500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20240418 | 183400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20240418 | 183300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20240418 | 183200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20240418 | 183100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20240418 | 183000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20240418 | 182900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 63 | 20240418 | 182800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20240418 | 182700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20240418 | 182600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20240418 | 182500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20240418 | 182400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20240418 | 182300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20240418 | 182200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20240418 | 182100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20240418 | 182000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20240418 | 181900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20240418 | 181800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20240418 | 181700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20240418 | 181600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20240418 | 181500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20240418 | 181400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20240418 | 181300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20240418 | 181200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20240418 | 181100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20240418 | 181000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20240418 | 180900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20240418 | 180800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20240418 | 180700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20240418 | 180600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20240418 | 180500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20240418 | 180400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20240418 | 180300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20240418 | 180200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20240418 | 180100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20240418 | 180000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20240418 | 175900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 93 | 20240418 | 175800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20240418 | 175700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20240418 | 175600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20240418 | 175500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20240418 | 175400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20240418 | 175300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20240418 | 175200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20240418 | 175100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20240418 | 175000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20240418 | 174900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20240418 | 174800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20240418 | 174700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20240418 | 174600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20240418 | 174500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20240418 | 174400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20240418 | 174300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20240418 | 174200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20240418 | 174100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20240418 | 174000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20240418 | 173900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20240418 | 173800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20240418 | 173700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20240418 | 173600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20240418 | 173500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20240418 | 173400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20240418 | 173300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20240418 | 173200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20240418 | 173100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20240418 | 173000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20240418 | 172900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 123 | 20240418 | 172800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20240418 | 172700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20240418 | 172600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20240418 | 172500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20240418 | 172400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20240418 | 172300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20240418 | 172200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20240418 | 172100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20240418 | 172000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20240418 | 171900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20240418 | 171800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20240418 | 171700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20240418 | 171600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20240418 | 171500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20240418 | 171400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20240418 | 171300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20240418 | 171200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20240418 | 171100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20240418 | 171000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20240418 | 170900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20240418 | 170800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20240418 | 170700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20240418 | 170600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20240418 | 170500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20240418 | 170400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20240418 | 170300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20240418 | 170200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20240418 | 170100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20240418 | 170000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20240418 | 165900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 153 | 20240418 | 165800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20240418 | 165700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20240418 | 165600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20240418 | 165500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20240418 | 165400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20240418 | 165300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20240418 | 165200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20240418 | 165100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20240418 | 165000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20240418 | 164900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20240418 | 164800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20240418 | 164700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20240418 | 164600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20240418 | 164500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20240418 | 164400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20240418 | 164300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20240418 | 164200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20240418 | 164100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20240418 | 164000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20240418 | 163900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20240418 | 163800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20240418 | 163700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20240418 | 163600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20240418 | 163500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20240418 | 163400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20240418 | 163300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20240418 | 163200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20240418 | 163100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20240418 | 163000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20240418 | 162900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 183 | 20240418 | 162800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20240418 | 162700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20240418 | 162600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20240418 | 162500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20240418 | 162400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20240418 | 162300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20240418 | 162200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20240418 | 162100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20240418 | 162000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20240418 | 161900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20240418 | 161800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20240418 | 161700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20240418 | 161600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20240418 | 161500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20240418 | 161400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20240418 | 161300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20240418 | 161200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20240418 | 161100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20240418 | 161000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20240418 | 160900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20240418 | 160800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20240418 | 160700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20240418 | 160600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20240418 | 160500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20240418 | 160400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20240418 | 160300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20240418 | 160200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20240418 | 160100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20240418 | 160000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20240418 | 155900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 213 | 20240418 | 155800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20240418 | 155700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20240418 | 155600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20240418 | 155500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20240418 | 155400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20240418 | 155300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20240418 | 155200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20240418 | 155100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20240418 | 155000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20240418 | 154900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20240418 | 154800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20240418 | 154700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20240418 | 154600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20240418 | 154500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20240418 | 154400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20240418 | 154300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20240418 | 154200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20240418 | 154100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20240418 | 154000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20240418 | 153900 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20240418 | 153800 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20240418 | 153700 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20240418 | 153600 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20240418 | 153500 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20240418 | 153400 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20240418 | 153300 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20240418 | 153200 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 240 | 20240418 | 153100 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 0 |
| 241 | 20240418 | 153000 | 3326366805 | 2875 | 2875 | 2875 | 2875 | 15540 |
| 242 | 20240418 | 152900 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 243 | 20240418 | 152800 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20240418 | 152700 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20240418 | 152600 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20240418 | 152500 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20240418 | 152400 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20240418 | 152300 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20240418 | 152200 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20240418 | 152100 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20240418 | 152000 | 3281689305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 252 | 20240418 | 151900 | 3281689305 | 2875 | 2875 | 2875 | 2870 | 10975 |
| 253 | 20240418 | 151800 | 3250171485 | 2875 | 2870 | 2875 | 2870 | 3088 |
| 254 | 20240418 | 151700 | 3241308395 | 2870 | 2875 | 2875 | 2870 | 2286 |
| 255 | 20240418 | 151600 | 3234746870 | 2870 | 2875 | 2875 | 2870 | 4775 |
| 256 | 20240418 | 151500 | 3221035485 | 2875 | 2875 | 2875 | 2870 | 1182 |
| 257 | 20240418 | 151400 | 3217642845 | 2875 | 2870 | 2875 | 2870 | 1858 |
| 258 | 20240418 | 151300 | 3212310105 | 2870 | 2875 | 2875 | 2870 | 894 |
| 259 | 20240418 | 151200 | 3209743490 | 2880 | 2875 | 2880 | 2875 | 3032 |
| 260 | 20240418 | 151100 | 3201020945 | 2875 | 2870 | 2875 | 2865 | 5216 |
| 261 | 20240418 | 151000 | 3186067115 | 2870 | 2870 | 2870 | 2870 | 21 |
| 262 | 20240418 | 150900 | 3186006845 | 2870 | 2870 | 2875 | 2870 | 631 |
| 263 | 20240418 | 150800 | 3184195870 | 2870 | 2870 | 2870 | 2865 | 3216 |
| 264 | 20240418 | 150700 | 3174966965 | 2875 | 2875 | 2875 | 2870 | 176 |
| 265 | 20240418 | 150600 | 3174461490 | 2875 | 2870 | 2875 | 2870 | 7227 |
| 266 | 20240418 | 150500 | 3153719885 | 2870 | 2870 | 2870 | 2870 | 1079 |
| 267 | 20240418 | 150400 | 3150623155 | 2870 | 2870 | 2870 | 2865 | 152 |
| 268 | 20240418 | 150300 | 3150186975 | 2870 | 2865 | 2870 | 2865 | 140 |
| 269 | 20240418 | 150200 | 3149785675 | 2870 | 2865 | 2870 | 2865 | 4114 |
| 270 | 20240418 | 150100 | 3137998860 | 2865 | 2865 | 2865 | 2860 | 196 |
| 271 | 20240418 | 150000 | 3137437875 | 2865 | 2870 | 2870 | 2860 | 3204 |
| 272 | 20240418 | 145900 | 3128259315 | 2870 | 2860 | 2870 | 2855 | 4493 |
| 273 | 20240418 | 145800 | 3115409255 | 2855 | 2865 | 2865 | 2855 | 4120 |
| 274 | 20240418 | 145700 | 3103643290 | 2865 | 2860 | 2870 | 2860 | 5156 |
| 275 | 20240418 | 145600 | 3088874770 | 2865 | 2865 | 2865 | 2865 | 810 |
| 276 | 20240418 | 145500 | 3086554120 | 2860 | 2870 | 2870 | 2860 | 396 |
| 277 | 20240418 | 145400 | 3085420965 | 2870 | 2865 | 2870 | 2865 | 3795 |
| 278 | 20240418 | 145300 | 3074548035 | 2860 | 2865 | 2865 | 2860 | 114 |
| 279 | 20240418 | 145200 | 3074221745 | 2865 | 2860 | 2865 | 2855 | 1257 |
| 280 | 20240418 | 145100 | 3070626705 | 2860 | 2860 | 2860 | 2860 | 2055 |
| 281 | 20240418 | 145000 | 3064749405 | 2860 | 2865 | 2865 | 2860 | 730 |
| 282 | 20240418 | 144900 | 3062658005 | 2865 | 2865 | 2865 | 2865 | 1254 |
| 283 | 20240418 | 144800 | 3059065295 | 2865 | 2860 | 2865 | 2860 | 1017 |
| 284 | 20240418 | 144700 | 3056152240 | 2865 | 2865 | 2865 | 2865 | 27 |
| 285 | 20240418 | 144600 | 3056074885 | 2870 | 2870 | 2870 | 2870 | 909 |
| 286 | 20240418 | 144500 | 3053466055 | 2860 | 2860 | 2870 | 2860 | 79 |
| 287 | 20240418 | 144400 | 3053240105 | 2860 | 2870 | 2870 | 2860 | 334 |
| 288 | 20240418 | 144300 | 3052284025 | 2870 | 2870 | 2875 | 2870 | 3773 |
| 289 | 20240418 | 144200 | 3041448840 | 2870 | 2865 | 2870 | 2860 | 10706 |
| 290 | 20240418 | 144100 | 3010759385 | 2865 | 2865 | 2865 | 2860 | 2868 |
| 291 | 20240418 | 144000 | 3002542945 | 2865 | 2865 | 2870 | 2860 | 5371 |
| 292 | 20240418 | 143900 | 2987157875 | 2865 | 2865 | 2865 | 2860 | 3129 |
| 293 | 20240418 | 143800 | 2978193775 | 2865 | 2860 | 2865 | 2860 | 1114 |
| 294 | 20240418 | 143700 | 2975002715 | 2865 | 2865 | 2865 | 2860 | 598 |
| 295 | 20240418 | 143600 | 2973290630 | 2860 | 2865 | 2865 | 2860 | 3321 |
| 296 | 20240418 | 143500 | 2963776405 | 2865 | 2865 | 2865 | 2865 | 6555 |
| 297 | 20240418 | 143400 | 2944996330 | 2865 | 2865 | 2865 | 2865 | 3854 |
| 298 | 20240418 | 143300 | 2933954620 | 2865 | 2865 | 2865 | 2860 | 3598 |
| 299 | 20240418 | 143200 | 2923647800 | 2865 | 2865 | 2865 | 2865 | 493 |
| 300 | 20240418 | 143100 | 2922235355 | 2865 | 2870 | 2870 | 2865 | 2162 |
| 301 | 20240418 | 143000 | 2916036390 | 2870 | 2870 | 2875 | 2865 | 2089 |
| 302 | 20240418 | 142900 | 2910035975 | 2870 | 2870 | 2870 | 2865 | 1074 |
| 303 | 20240418 | 142800 | 2906953605 | 2875 | 2885 | 2885 | 2865 | 2528 |
| 304 | 20240418 | 142700 | 2899694505 | 2885 | 2855 | 2885 | 2855 | 23788 |
| 305 | 20240418 | 142600 | 2831332665 | 2860 | 2850 | 2860 | 2850 | 79 |
| 306 | 20240418 | 142500 | 2831107415 | 2860 | 2860 | 2860 | 2850 | 11306 |
| 307 | 20240418 | 142400 | 2798784715 | 2860 | 2855 | 2860 | 2855 | 1160 |
| 308 | 20240418 | 142300 | 2795467870 | 2855 | 2865 | 2865 | 2850 | 1490 |
| 309 | 20240418 | 142200 | 2791210070 | 2870 | 2870 | 2875 | 2865 | 7223 |
| 310 | 20240418 | 142100 | 2770483510 | 2875 | 2845 | 2880 | 2845 | 32499 |
| 311 | 20240418 | 142000 | 2677429455 | 2845 | 2845 | 2845 | 2840 | 251 |
| 312 | 20240418 | 141900 | 2676715540 | 2845 | 2845 | 2845 | 2840 | 3459 |
| 313 | 20240418 | 141800 | 2666876205 | 2845 | 2845 | 2845 | 2840 | 58 |
| 314 | 20240418 | 141700 | 2666711200 | 2845 | 2835 | 2845 | 2835 | 3387 |
| 315 | 20240418 | 141600 | 2657097465 | 2835 | 2835 | 2835 | 2830 | 344 |
| 316 | 20240418 | 141500 | 2656123920 | 2835 | 2835 | 2835 | 2830 | 91 |
| 317 | 20240418 | 141400 | 2655865940 | 2835 | 2825 | 2835 | 2820 | 4726 |
| 318 | 20240418 | 141300 | 2642516275 | 2835 | 2835 | 2835 | 2825 | 2498 |
| 319 | 20240418 | 141200 | 2635453425 | 2830 | 2835 | 2835 | 2830 | 1688 |
| 320 | 20240418 | 141100 | 2630676180 | 2835 | 2840 | 2840 | 2830 | 4584 |
| 321 | 20240418 | 141000 | 2617665520 | 2840 | 2840 | 2840 | 2840 | 540 |
| 322 | 20240418 | 140900 | 2616131920 | 2840 | 2840 | 2840 | 2835 | 15132 |
| 323 | 20240418 | 140800 | 2573159540 | 2840 | 2825 | 2840 | 2825 | 6058 |
| 324 | 20240418 | 140700 | 2556045125 | 2825 | 2825 | 2825 | 2810 | 4778 |
| 325 | 20240418 | 140600 | 2542586530 | 2820 | 2820 | 2825 | 2815 | 980 |
| 326 | 20240418 | 140500 | 2539825130 | 2820 | 2820 | 2825 | 2815 | 2325 |
| 327 | 20240418 | 140400 | 2533269115 | 2820 | 2830 | 2830 | 2800 | 67538 |
| 328 | 20240418 | 140300 | 2343424690 | 2840 | 2840 | 2840 | 2830 | 4664 |
| 329 | 20240418 | 140200 | 2330202415 | 2840 | 2840 | 2840 | 2840 | 1062 |
| 330 | 20240418 | 140100 | 2327186335 | 2840 | 2840 | 2840 | 2840 | 308 |
| 331 | 20240418 | 140000 | 2326311615 | 2840 | 2835 | 2840 | 2835 | 72 |
| 332 | 20240418 | 135900 | 2326107140 | 2840 | 2840 | 2840 | 2840 | 130 |
| 333 | 20240418 | 135800 | 2325737940 | 2845 | 2845 | 2845 | 2845 | 480 |
| 334 | 20240418 | 135700 | 2324372340 | 2845 | 2835 | 2845 | 2830 | 19544 |
| 335 | 20240418 | 135600 | 2268971135 | 2835 | 2830 | 2835 | 2830 | 2936 |
| 336 | 20240418 | 135500 | 2260662060 | 2835 | 2835 | 2835 | 2835 | 396 |
| 337 | 20240418 | 135400 | 2259539400 | 2835 | 2835 | 2835 | 2835 | 519 |
| 338 | 20240418 | 135300 | 2258068035 | 2835 | 2830 | 2840 | 2830 | 4816 |
| 339 | 20240418 | 135200 | 2244427005 | 2825 | 2840 | 2840 | 2810 | 72094 |
| 340 | 20240418 | 135100 | 2040743590 | 2840 | 2840 | 2840 | 2840 | 6717 |
| 341 | 20240418 | 135000 | 2021667310 | 2840 | 2840 | 2840 | 2840 | 951 |
| 342 | 20240418 | 134900 | 2018966470 | 2850 | 2850 | 2850 | 2845 | 936 |
| 343 | 20240418 | 134800 | 2016302935 | 2845 | 2845 | 2845 | 2845 | 2100 |
| 344 | 20240418 | 134700 | 2010328435 | 2850 | 2850 | 2850 | 2850 | 311 |
| 345 | 20240418 | 134600 | 2009442085 | 2850 | 2850 | 2850 | 2850 | 1459 |
| 346 | 20240418 | 134500 | 2005283935 | 2850 | 2845 | 2850 | 2845 | 5295 |
| 347 | 20240418 | 134400 | 1990219155 | 2845 | 2855 | 2855 | 2845 | 52 |
| 348 | 20240418 | 134300 | 1990071205 | 2850 | 2850 | 2855 | 2845 | 427 |
| 349 | 20240418 | 134200 | 1988854275 | 2850 | 2850 | 2850 | 2845 | 3061 |
| 350 | 20240418 | 134100 | 1980132930 | 2850 | 2840 | 2850 | 2840 | 153 |
| 351 | 20240418 | 134000 | 1979698100 | 2845 | 2850 | 2850 | 2845 | 710 |
| 352 | 20240418 | 133900 | 1977677870 | 2840 | 2840 | 2850 | 2840 | 221 |
| 353 | 20240418 | 133800 | 1977049730 | 2840 | 2840 | 2840 | 2840 | 1009 |
| 354 | 20240418 | 133700 | 1974184170 | 2850 | 2850 | 2850 | 2840 | 25139 |
| 355 | 20240418 | 133600 | 1902752205 | 2850 | 2850 | 2850 | 2850 | 3136 |
| 356 | 20240418 | 133500 | 1893814605 | 2850 | 2855 | 2855 | 2850 | 1283 |
| 357 | 20240418 | 133400 | 1890151715 | 2850 | 2855 | 2855 | 2850 | 2262 |
| 358 | 20240418 | 133300 | 1883693805 | 2855 | 2855 | 2855 | 2855 | 617 |
| 359 | 20240418 | 133200 | 1881932270 | 2855 | 2855 | 2855 | 2855 | 45 |
| 360 | 20240418 | 133100 | 1881803795 | 2855 | 2850 | 2855 | 2850 | 1159 |
| 361 | 20240418 | 133000 | 1878500545 | 2845 | 2850 | 2850 | 2845 | 2006 |
| 362 | 20240418 | 132900 | 1872788445 | 2850 | 2850 | 2850 | 2850 | 105 |
| 363 | 20240418 | 132800 | 1872489195 | 2850 | 2855 | 2855 | 2850 | 5612 |
| 364 | 20240418 | 132700 | 1856490855 | 2860 | 2855 | 2860 | 2855 | 110 |
| 365 | 20240418 | 132600 | 1856176605 | 2860 | 2855 | 2860 | 2855 | 3088 |
| 366 | 20240418 | 132500 | 1847357760 | 2855 | 2855 | 2855 | 2855 | 2011 |
| 367 | 20240418 | 132400 | 1841616355 | 2855 | 2850 | 2855 | 2850 | 2004 |
| 368 | 20240418 | 132300 | 1835904855 | 2850 | 2855 | 2855 | 2850 | 566 |
| 369 | 20240418 | 132200 | 1834291550 | 2850 | 2850 | 2850 | 2845 | 4357 |
| 370 | 20240418 | 132100 | 1821874600 | 2840 | 2845 | 2845 | 2840 | 401 |
| 371 | 20240418 | 132000 | 1820735375 | 2845 | 2845 | 2845 | 2845 | 1625 |
| 372 | 20240418 | 131900 | 1816112250 | 2845 | 2845 | 2845 | 2845 | 250 |
| 373 | 20240418 | 131800 | 1815401000 | 2845 | 2850 | 2850 | 2845 | 390 |
| 374 | 20240418 | 131700 | 1814291300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 375 | 20240418 | 131600 | 1814291300 | 2850 | 2850 | 2850 | 2850 | 439 |
| 376 | 20240418 | 131500 | 1813040150 | 2850 | 2845 | 2850 | 2840 | 1295 |
| 377 | 20240418 | 131400 | 1809359375 | 2845 | 2840 | 2845 | 2840 | 410 |
| 378 | 20240418 | 131300 | 1808194425 | 2845 | 2845 | 2845 | 2845 | 1138 |
| 379 | 20240418 | 131200 | 1804956815 | 2845 | 2845 | 2845 | 2845 | 35 |
| 380 | 20240418 | 131100 | 1804857240 | 2845 | 2845 | 2845 | 2845 | 769 |
| 381 | 20240418 | 131000 | 1802669435 | 2850 | 2850 | 2850 | 2850 | 3 |
| 382 | 20240418 | 130900 | 1802660885 | 2845 | 2845 | 2845 | 2845 | 2067 |
| 383 | 20240418 | 130800 | 1796780270 | 2850 | 2845 | 2850 | 2845 | 163 |
| 384 | 20240418 | 130700 | 1796316395 | 2845 | 2840 | 2845 | 2840 | 10695 |
| 385 | 20240418 | 130600 | 1765902435 | 2835 | 2840 | 2840 | 2835 | 348 |
| 386 | 20240418 | 130500 | 1764915840 | 2845 | 2845 | 2845 | 2835 | 907 |
| 387 | 20240418 | 130400 | 1762342610 | 2845 | 2840 | 2845 | 2835 | 13432 |
| 388 | 20240418 | 130300 | 1724248515 | 2845 | 2845 | 2845 | 2845 | 21 |
| 389 | 20240418 | 130200 | 1724188770 | 2840 | 2840 | 2840 | 2840 | 2430 |
| 390 | 20240418 | 130100 | 1717287570 | 2840 | 2840 | 2840 | 2835 | 3885 |
| 391 | 20240418 | 130000 | 1706255105 | 2840 | 2840 | 2845 | 2840 | 4237 |
| 392 | 20240418 | 125900 | 1694222020 | 2840 | 2840 | 2845 | 2840 | 2389 |
| 393 | 20240418 | 125800 | 1687437055 | 2840 | 2845 | 2845 | 2840 | 1301 |
| 394 | 20240418 | 125700 | 1683740710 | 2845 | 2845 | 2845 | 2845 | 463 |
| 395 | 20240418 | 125600 | 1682423475 | 2845 | 2845 | 2845 | 2845 | 538 |
| 396 | 20240418 | 125500 | 1680892865 | 2845 | 2840 | 2845 | 2840 | 2221 |
| 397 | 20240418 | 125400 | 1674584215 | 2845 | 2845 | 2845 | 2840 | 8935 |
| 398 | 20240418 | 125300 | 1649203140 | 2840 | 2855 | 2855 | 2840 | 7369 |
| 399 | 20240418 | 125200 | 1628238065 | 2855 | 2860 | 2860 | 2850 | 9232 |
| 400 | 20240418 | 125100 | 1601926825 | 2855 | 2860 | 2860 | 2855 | 1432 |
| 401 | 20240418 | 125000 | 1597838460 | 2855 | 2855 | 2855 | 2855 | 0 |
| 402 | 20240418 | 124900 | 1597838460 | 2855 | 2845 | 2855 | 2845 | 3472 |
| 403 | 20240418 | 124800 | 1587942805 | 2850 | 2850 | 2850 | 2845 | 4283 |
| 404 | 20240418 | 124700 | 1575753005 | 2850 | 2860 | 2860 | 2850 | 1729 |
| 405 | 20240418 | 124600 | 1570824855 | 2860 | 2860 | 2860 | 2860 | 3725 |
| 406 | 20240418 | 124500 | 1560171355 | 2860 | 2860 | 2860 | 2860 | 1 |
| 407 | 20240418 | 124400 | 1560168495 | 2845 | 2855 | 2855 | 2845 | 32289 |
| 408 | 20240418 | 124300 | 1468175705 | 2855 | 2855 | 2860 | 2855 | 13665 |
| 409 | 20240418 | 124200 | 1429160530 | 2855 | 2860 | 2860 | 2855 | 1535 |
| 410 | 20240418 | 124100 | 1424776965 | 2860 | 2860 | 2860 | 2860 | 8494 |
| 411 | 20240418 | 124000 | 1400484125 | 2860 | 2860 | 2860 | 2860 | 4 |
| 412 | 20240418 | 123900 | 1400472685 | 2860 | 2860 | 2865 | 2860 | 620 |
| 413 | 20240418 | 123800 | 1398699435 | 2870 | 2870 | 2870 | 2870 | 0 |
| 414 | 20240418 | 123700 | 1398699435 | 2870 | 2870 | 2870 | 2860 | 1882 |
| 415 | 20240418 | 123600 | 1393308730 | 2870 | 2870 | 2870 | 2870 | 0 |
| 416 | 20240418 | 123500 | 1393308730 | 2870 | 2870 | 2870 | 2870 | 100 |
| 417 | 20240418 | 123400 | 1393021730 | 2865 | 2865 | 2870 | 2865 | 545 |
| 418 | 20240418 | 123300 | 1391460285 | 2865 | 2865 | 2870 | 2865 | 2311 |
| 419 | 20240418 | 123200 | 1384839220 | 2865 | 2870 | 2870 | 2865 | 5148 |
| 420 | 20240418 | 123100 | 1370090190 | 2865 | 2865 | 2865 | 2865 | 6 |
| 421 | 20240418 | 123000 | 1370073000 | 2865 | 2865 | 2865 | 2865 | 0 |
| 422 | 20240418 | 122900 | 1370073000 | 2865 | 2865 | 2870 | 2865 | 80 |
| 423 | 20240418 | 122800 | 1369843790 | 2865 | 2870 | 2870 | 2865 | 249 |
| 424 | 20240418 | 122700 | 1369130390 | 2870 | 2865 | 2870 | 2865 | 1549 |
| 425 | 20240418 | 122600 | 1364692255 | 2865 | 2865 | 2865 | 2865 | 300 |
| 426 | 20240418 | 122500 | 1363832755 | 2865 | 2860 | 2865 | 2860 | 301 |
| 427 | 20240418 | 122400 | 1362971890 | 2865 | 2865 | 2865 | 2865 | 4766 |
| 428 | 20240418 | 122300 | 1349317300 | 2865 | 2865 | 2865 | 2865 | 3 |
| 429 | 20240418 | 122200 | 1349308705 | 2865 | 2860 | 2865 | 2860 | 6001 |
| 430 | 20240418 | 122100 | 1332145835 | 2865 | 2865 | 2865 | 2865 | 1 |
| 431 | 20240418 | 122000 | 1332142970 | 2865 | 2865 | 2865 | 2865 | 321 |
| 432 | 20240418 | 121900 | 1331223305 | 2865 | 2865 | 2865 | 2865 | 27 |
| 433 | 20240418 | 121800 | 1331145950 | 2865 | 2865 | 2865 | 2865 | 198 |
| 434 | 20240418 | 121700 | 1330578680 | 2860 | 2865 | 2865 | 2860 | 369 |
| 435 | 20240418 | 121600 | 1329521920 | 2865 | 2865 | 2865 | 2865 | 927 |
| 436 | 20240418 | 121500 | 1326866065 | 2865 | 2865 | 2865 | 2865 | 200 |
| 437 | 20240418 | 121400 | 1326293065 | 2860 | 2860 | 2865 | 2860 | 1201 |
| 438 | 20240418 | 121300 | 1322853205 | 2860 | 2865 | 2865 | 2860 | 305 |
| 439 | 20240418 | 121200 | 1321980405 | 2865 | 2865 | 2865 | 2865 | 182 |
| 440 | 20240418 | 121100 | 1321458975 | 2865 | 2865 | 2865 | 2865 | 41 |
| 441 | 20240418 | 121000 | 1321341510 | 2865 | 2865 | 2865 | 2865 | 250 |
| 442 | 20240418 | 120900 | 1320625260 | 2870 | 2865 | 2870 | 2860 | 3235 |
| 443 | 20240418 | 120800 | 1311360665 | 2865 | 2865 | 2865 | 2865 | 1300 |
| 444 | 20240418 | 120700 | 1307636165 | 2865 | 2865 | 2865 | 2865 | 5 |
| 445 | 20240418 | 120600 | 1307621840 | 2870 | 2870 | 2870 | 2870 | 40 |
| 446 | 20240418 | 120500 | 1307507040 | 2870 | 2870 | 2870 | 2870 | 51 |
| 447 | 20240418 | 120400 | 1307360670 | 2870 | 2870 | 2870 | 2870 | 20 |
| 448 | 20240418 | 120300 | 1307303270 | 2870 | 2870 | 2870 | 2870 | 303 |
| 449 | 20240418 | 120200 | 1306433660 | 2870 | 2870 | 2870 | 2870 | 80 |
| 450 | 20240418 | 120100 | 1306204060 | 2870 | 2870 | 2870 | 2870 | 0 |
| 451 | 20240418 | 120000 | 1306204060 | 2870 | 2870 | 2870 | 2865 | 110 |
| 452 | 20240418 | 115900 | 1305888610 | 2870 | 2870 | 2870 | 2870 | 2 |
| 453 | 20240418 | 115800 | 1305882870 | 2860 | 2860 | 2860 | 2860 | 0 |
| 454 | 20240418 | 115700 | 1305882870 | 2860 | 2865 | 2865 | 2860 | 300 |
| 455 | 20240418 | 115600 | 1305024770 | 2870 | 2870 | 2870 | 2870 | 120 |
| 456 | 20240418 | 115500 | 1304680370 | 2870 | 2870 | 2870 | 2870 | 500 |
| 457 | 20240418 | 115400 | 1303245370 | 2860 | 2860 | 2860 | 2860 | 0 |
| 458 | 20240418 | 115300 | 1303245370 | 2860 | 2865 | 2865 | 2860 | 2498 |
| 459 | 20240418 | 115200 | 1296096030 | 2865 | 2865 | 2865 | 2860 | 2315 |
| 460 | 20240418 | 115100 | 1289463560 | 2865 | 2865 | 2865 | 2865 | 4396 |
| 461 | 20240418 | 115000 | 1276869020 | 2865 | 2860 | 2865 | 2860 | 709 |
| 462 | 20240418 | 114900 | 1274841255 | 2865 | 2860 | 2865 | 2860 | 4017 |
| 463 | 20240418 | 114800 | 1263351630 | 2860 | 2860 | 2860 | 2860 | 1421 |
| 464 | 20240418 | 114700 | 1259287570 | 2860 | 2860 | 2860 | 2860 | 963 |
| 465 | 20240418 | 114600 | 1256533390 | 2865 | 2860 | 2865 | 2860 | 558 |
| 466 | 20240418 | 114500 | 1254937485 | 2855 | 2865 | 2865 | 2855 | 4114 |
| 467 | 20240418 | 114400 | 1243186485 | 2865 | 2870 | 2870 | 2865 | 350 |
| 468 | 20240418 | 114300 | 1242182090 | 2870 | 2860 | 2870 | 2855 | 1605 |
| 469 | 20240418 | 114200 | 1237583930 | 2855 | 2855 | 2855 | 2850 | 3758 |
| 470 | 20240418 | 114100 | 1226855740 | 2855 | 2865 | 2865 | 2855 | 3155 |
| 471 | 20240418 | 114000 | 1217846485 | 2865 | 2865 | 2865 | 2865 | 20 |
| 472 | 20240418 | 113900 | 1217789185 | 2860 | 2870 | 2870 | 2855 | 13152 |
| 473 | 20240418 | 113800 | 1180172650 | 2870 | 2870 | 2870 | 2865 | 266 |
| 474 | 20240418 | 113700 | 1179409430 | 2870 | 2865 | 2870 | 2865 | 244 |
| 475 | 20240418 | 113600 | 1178710245 | 2865 | 2870 | 2870 | 2865 | 67 |
| 476 | 20240418 | 113500 | 1178518190 | 2875 | 2875 | 2875 | 2875 | 3 |
| 477 | 20240418 | 113400 | 1178509565 | 2875 | 2875 | 2875 | 2875 | 0 |
| 478 | 20240418 | 113300 | 1178509565 | 2875 | 2875 | 2875 | 2875 | 1 |
| 479 | 20240418 | 113200 | 1178506690 | 2865 | 2865 | 2865 | 2865 | 5000 |
| 480 | 20240418 | 113100 | 1164181690 | 2865 | 2865 | 2865 | 2865 | 23 |
| 481 | 20240418 | 113000 | 1164115795 | 2865 | 2865 | 2865 | 2865 | 110 |
| 482 | 20240418 | 112900 | 1163800645 | 2865 | 2875 | 2875 | 2865 | 1937 |
| 483 | 20240418 | 112800 | 1158251090 | 2870 | 2870 | 2870 | 2870 | 20 |
| 484 | 20240418 | 112700 | 1158193690 | 2870 | 2865 | 2870 | 2865 | 98 |
| 485 | 20240418 | 112600 | 1157912815 | 2860 | 2870 | 2870 | 2860 | 3303 |
| 486 | 20240418 | 112500 | 1148463085 | 2875 | 2870 | 2875 | 2865 | 158 |
| 487 | 20240418 | 112400 | 1148009380 | 2870 | 2875 | 2875 | 2870 | 764 |
| 488 | 20240418 | 112300 | 1145816690 | 2875 | 2880 | 2880 | 2870 | 27 |
| 489 | 20240418 | 112200 | 1145739150 | 2860 | 2865 | 2870 | 2860 | 5701 |
| 490 | 20240418 | 112100 | 1129413320 | 2865 | 2880 | 2880 | 2865 | 4255 |
| 491 | 20240418 | 112000 | 1117221890 | 2870 | 2880 | 2880 | 2870 | 1186 |
| 492 | 20240418 | 111900 | 1113817870 | 2870 | 2880 | 2880 | 2870 | 2310 |
| 493 | 20240418 | 111800 | 1107177870 | 2880 | 2865 | 2880 | 2865 | 281 |
| 494 | 20240418 | 111700 | 1106372420 | 2880 | 2865 | 2880 | 2865 | 460 |
| 495 | 20240418 | 111600 | 1105054370 | 2880 | 2870 | 2880 | 2865 | 6410 |
| 496 | 20240418 | 111500 | 1086647640 | 2870 | 2870 | 2870 | 2870 | 703 |
| 497 | 20240418 | 111400 | 1084630030 | 2865 | 2865 | 2865 | 2860 | 818 |
| 498 | 20240418 | 111300 | 1082286960 | 2865 | 2865 | 2865 | 2865 | 175 |
| 499 | 20240418 | 111200 | 1081785585 | 2865 | 2870 | 2870 | 2865 | 218 |
| 500 | 20240418 | 111100 | 1081160965 | 2870 | 2860 | 2870 | 2855 | 2980 |
| 501 | 20240418 | 111000 | 1072632210 | 2860 | 2855 | 2860 | 2850 | 4929 |
| 502 | 20240418 | 110900 | 1058580235 | 2855 | 2865 | 2865 | 2850 | 9357 |
| 503 | 20240418 | 110800 | 1031858590 | 2865 | 2875 | 2880 | 2860 | 4147 |
| 504 | 20240418 | 110700 | 1019973255 | 2875 | 2875 | 2875 | 2875 | 106 |
| 505 | 20240418 | 110600 | 1019668505 | 2875 | 2875 | 2875 | 2875 | 5 |
| 506 | 20240418 | 110500 | 1019654130 | 2870 | 2870 | 2870 | 2870 | 0 |
| 507 | 20240418 | 110400 | 1019654130 | 2870 | 2875 | 2875 | 2870 | 1503 |
| 508 | 20240418 | 110300 | 1015340500 | 2875 | 2875 | 2875 | 2875 | 1401 |
| 509 | 20240418 | 110200 | 1011312625 | 2875 | 2875 | 2875 | 2870 | 7792 |
| 510 | 20240418 | 110100 | 988939250 | 2875 | 2885 | 2885 | 2875 | 118 |
| 511 | 20240418 | 110000 | 988599990 | 2880 | 2875 | 2880 | 2865 | 5266 |
| 512 | 20240418 | 105900 | 973486025 | 2880 | 2875 | 2880 | 2875 | 3815 |
| 513 | 20240418 | 105800 | 962511625 | 2875 | 2870 | 2875 | 2870 | 254 |
| 514 | 20240418 | 105700 | 961782595 | 2870 | 2875 | 2875 | 2870 | 7425 |
| 515 | 20240418 | 105600 | 940472795 | 2875 | 2875 | 2875 | 2875 | 53 |
| 516 | 20240418 | 105500 | 940320420 | 2875 | 2875 | 2875 | 2875 | 279 |
| 517 | 20240418 | 105400 | 939518295 | 2875 | 2880 | 2880 | 2875 | 5102 |
| 518 | 20240418 | 105300 | 924850035 | 2880 | 2880 | 2880 | 2875 | 7602 |
| 519 | 20240418 | 105200 | 902991275 | 2875 | 2880 | 2880 | 2875 | 2745 |
| 520 | 20240418 | 105100 | 895086950 | 2880 | 2880 | 2880 | 2880 | 8 |
| 521 | 20240418 | 105000 | 895063910 | 2885 | 2885 | 2885 | 2880 | 724 |
| 522 | 20240418 | 104900 | 892977670 | 2885 | 2885 | 2885 | 2885 | 21 |
| 523 | 20240418 | 104800 | 892917085 | 2885 | 2885 | 2890 | 2885 | 1216 |
| 524 | 20240418 | 104700 | 889407865 | 2890 | 2890 | 2890 | 2890 | 20 |
| 525 | 20240418 | 104600 | 889350065 | 2885 | 2885 | 2890 | 2885 | 2629 |
| 526 | 20240418 | 104500 | 881764770 | 2890 | 2890 | 2890 | 2890 | 70 |
| 527 | 20240418 | 104400 | 881562470 | 2885 | 2885 | 2885 | 2885 | 740 |
| 528 | 20240418 | 104300 | 879427570 | 2885 | 2885 | 2885 | 2885 | 1200 |
| 529 | 20240418 | 104200 | 875965570 | 2885 | 2885 | 2885 | 2885 | 500 |
| 530 | 20240418 | 104100 | 874523070 | 2880 | 2880 | 2885 | 2880 | 112 |
| 531 | 20240418 | 104000 | 874200490 | 2890 | 2890 | 2890 | 2890 | 1 |
| 532 | 20240418 | 103900 | 874197600 | 2885 | 2885 | 2890 | 2885 | 222 |
| 533 | 20240418 | 103800 | 873557040 | 2885 | 2890 | 2895 | 2885 | 2303 |
| 534 | 20240418 | 103700 | 866901855 | 2890 | 2885 | 2890 | 2885 | 2529 |
| 535 | 20240418 | 103600 | 859605685 | 2880 | 2880 | 2880 | 2880 | 2 |
| 536 | 20240418 | 103500 | 859599925 | 2885 | 2880 | 2885 | 2880 | 424 |
| 537 | 20240418 | 103400 | 858377305 | 2880 | 2875 | 2880 | 2875 | 344 |
| 538 | 20240418 | 103300 | 857386845 | 2875 | 2880 | 2880 | 2875 | 318 |
| 539 | 20240418 | 103200 | 856471405 | 2875 | 2880 | 2880 | 2875 | 32 |
| 540 | 20240418 | 103100 | 856379395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 541 | 20240418 | 103000 | 856379395 | 2875 | 2875 | 2880 | 2875 | 2195 |
| 542 | 20240418 | 102900 | 850062120 | 2875 | 2880 | 2880 | 2875 | 16 |
| 543 | 20240418 | 102800 | 850016105 | 2880 | 2880 | 2880 | 2870 | 6205 |
| 544 | 20240418 | 102700 | 832170780 | 2880 | 2880 | 2880 | 2880 | 1560 |
| 545 | 20240418 | 102600 | 827677980 | 2880 | 2880 | 2880 | 2880 | 37 |
| 546 | 20240418 | 102500 | 827571420 | 2880 | 2875 | 2880 | 2875 | 2350 |
| 547 | 20240418 | 102400 | 820805775 | 2880 | 2880 | 2880 | 2880 | 130 |
| 548 | 20240418 | 102300 | 820431375 | 2880 | 2880 | 2880 | 2880 | 616 |
| 549 | 20240418 | 102200 | 818657295 | 2880 | 2880 | 2880 | 2875 | 124 |
| 550 | 20240418 | 102100 | 818300185 | 2885 | 2870 | 2885 | 2870 | 666 |
| 551 | 20240418 | 102000 | 816388360 | 2870 | 2885 | 2885 | 2870 | 1600 |
| 552 | 20240418 | 101900 | 811789665 | 2885 | 2885 | 2885 | 2885 | 19 |
| 553 | 20240418 | 101800 | 811734850 | 2885 | 2885 | 2885 | 2885 | 30 |
| 554 | 20240418 | 101700 | 811648300 | 2890 | 2875 | 2890 | 2875 | 396 |
| 555 | 20240418 | 101600 | 810505060 | 2875 | 2875 | 2875 | 2875 | 1671 |
| 556 | 20240418 | 101500 | 805700935 | 2875 | 2875 | 2875 | 2875 | 1461 |
| 557 | 20240418 | 101400 | 801500560 | 2870 | 2870 | 2870 | 2870 | 200 |
| 558 | 20240418 | 101300 | 800926560 | 2870 | 2875 | 2875 | 2870 | 328 |
| 559 | 20240418 | 101200 | 799985160 | 2870 | 2880 | 2880 | 2870 | 1082 |
| 560 | 20240418 | 101100 | 796879670 | 2870 | 2880 | 2885 | 2870 | 826 |
| 561 | 20240418 | 101000 | 794507700 | 2880 | 2880 | 2885 | 2880 | 2040 |
| 562 | 20240418 | 100900 | 788632450 | 2880 | 2870 | 2880 | 2870 | 1607 |
| 563 | 20240418 | 100800 | 784020350 | 2870 | 2880 | 2880 | 2870 | 11825 |
| 564 | 20240418 | 100700 | 750070110 | 2880 | 2880 | 2880 | 2880 | 23 |
| 565 | 20240418 | 100600 | 750003870 | 2890 | 2890 | 2890 | 2890 | 1004 |
| 566 | 20240418 | 100500 | 747102310 | 2880 | 2885 | 2890 | 2880 | 3161 |
| 567 | 20240418 | 100400 | 737987795 | 2885 | 2885 | 2890 | 2885 | 1078 |
| 568 | 20240418 | 100300 | 734877365 | 2885 | 2885 | 2885 | 2885 | 4646 |
| 569 | 20240418 | 100200 | 721473655 | 2880 | 2875 | 2880 | 2875 | 145 |
| 570 | 20240418 | 100100 | 721056305 | 2875 | 2875 | 2875 | 2875 | 7400 |
| 571 | 20240418 | 100000 | 699781305 | 2880 | 2885 | 2885 | 2880 | 24 |
| 572 | 20240418 | 095900 | 699712180 | 2875 | 2880 | 2880 | 2875 | 4399 |
| 573 | 20240418 | 095800 | 687064555 | 2875 | 2890 | 2890 | 2875 | 4685 |
| 574 | 20240418 | 095700 | 673578500 | 2885 | 2885 | 2885 | 2885 | 11 |
| 575 | 20240418 | 095600 | 673546765 | 2885 | 2885 | 2885 | 2885 | 1702 |
| 576 | 20240418 | 095500 | 668636495 | 2885 | 2890 | 2890 | 2885 | 5786 |
| 577 | 20240418 | 095400 | 651921975 | 2890 | 2890 | 2890 | 2885 | 723 |
| 578 | 20240418 | 095300 | 649835005 | 2890 | 2880 | 2890 | 2880 | 1595 |
| 579 | 20240418 | 095200 | 645241395 | 2890 | 2885 | 2890 | 2885 | 3001 |
| 580 | 20240418 | 095100 | 636583505 | 2885 | 2880 | 2885 | 2880 | 1300 |
| 581 | 20240418 | 095000 | 632834505 | 2885 | 2880 | 2885 | 2880 | 10182 |
| 582 | 20240418 | 094900 | 603490180 | 2880 | 2880 | 2885 | 2880 | 1145 |
| 583 | 20240418 | 094800 | 600192380 | 2875 | 2885 | 2885 | 2875 | 991 |
| 584 | 20240418 | 094700 | 597341435 | 2885 | 2880 | 2885 | 2880 | 57 |
| 585 | 20240418 | 094600 | 597177175 | 2885 | 2890 | 2890 | 2885 | 759 |
| 586 | 20240418 | 094500 | 594986935 | 2885 | 2880 | 2885 | 2880 | 5130 |
| 587 | 20240418 | 094400 | 580212510 | 2880 | 2880 | 2880 | 2880 | 422 |
| 588 | 20240418 | 094300 | 578997150 | 2880 | 2880 | 2880 | 2875 | 4708 |
| 589 | 20240418 | 094200 | 565444450 | 2880 | 2890 | 2890 | 2880 | 399 |
| 590 | 20240418 | 094100 | 564293325 | 2890 | 2890 | 2895 | 2890 | 320 |
| 591 | 20240418 | 094000 | 563368520 | 2885 | 2890 | 2890 | 2880 | 4053 |
| 592 | 20240418 | 093900 | 551686585 | 2890 | 2895 | 2895 | 2890 | 40 |
| 593 | 20240418 | 093800 | 551570915 | 2895 | 2890 | 2895 | 2885 | 1178 |
| 594 | 20240418 | 093700 | 548161875 | 2895 | 2890 | 2895 | 2890 | 1039 |
| 595 | 20240418 | 093600 | 545158910 | 2890 | 2890 | 2890 | 2885 | 2383 |
| 596 | 20240418 | 093500 | 538272290 | 2885 | 2885 | 2885 | 2880 | 421 |
| 597 | 20240418 | 093400 | 537057710 | 2885 | 2885 | 2885 | 2880 | 497 |
| 598 | 20240418 | 093300 | 535625695 | 2885 | 2885 | 2885 | 2885 | 41 |
| 599 | 20240418 | 093200 | 535507410 | 2885 | 2885 | 2885 | 2885 | 1778 |
| 600 | 20240418 | 093100 | 530377880 | 2885 | 2885 | 2890 | 2885 | 2554 |
| 601 | 20240418 | 093000 | 523008915 | 2885 | 2880 | 2885 | 2880 | 4772 |
| 602 | 20240418 | 092900 | 509263080 | 2875 | 2880 | 2880 | 2875 | 1971 |
| 603 | 20240418 | 092800 | 503596405 | 2880 | 2875 | 2880 | 2870 | 572 |
| 604 | 20240418 | 092700 | 501954460 | 2875 | 2880 | 2880 | 2875 | 9472 |
| 605 | 20240418 | 092600 | 474722295 | 2875 | 2875 | 2875 | 2870 | 1848 |
| 606 | 20240418 | 092500 | 469414900 | 2880 | 2865 | 2880 | 2865 | 775 |
| 607 | 20240418 | 092400 | 467192410 | 2865 | 2870 | 2880 | 2865 | 4619 |
| 608 | 20240418 | 092300 | 453918565 | 2870 | 2865 | 2870 | 2865 | 2515 |
| 609 | 20240418 | 092200 | 446706020 | 2865 | 2865 | 2870 | 2865 | 494 |
| 610 | 20240418 | 092100 | 445290360 | 2865 | 2855 | 2865 | 2855 | 2429 |
| 611 | 20240418 | 092000 | 438343530 | 2860 | 2860 | 2860 | 2855 | 141 |
| 612 | 20240418 | 091900 | 437940395 | 2855 | 2850 | 2855 | 2850 | 8733 |
| 613 | 20240418 | 091800 | 413036525 | 2845 | 2845 | 2845 | 2845 | 1273 |
| 614 | 20240418 | 091700 | 409414840 | 2845 | 2845 | 2850 | 2845 | 3027 |
| 615 | 20240418 | 091600 | 400802925 | 2845 | 2850 | 2850 | 2840 | 11858 |
| 616 | 20240418 | 091500 | 367065855 | 2850 | 2855 | 2855 | 2850 | 5027 |
| 617 | 20240418 | 091400 | 352735140 | 2855 | 2855 | 2855 | 2850 | 6040 |
| 618 | 20240418 | 091300 | 335497525 | 2855 | 2860 | 2860 | 2855 | 7404 |
| 619 | 20240418 | 091200 | 314348945 | 2860 | 2850 | 2860 | 2840 | 11858 |
| 620 | 20240418 | 091100 | 280582235 | 2850 | 2855 | 2855 | 2850 | 4396 |
| 621 | 20240418 | 091000 | 268035330 | 2860 | 2860 | 2860 | 2860 | 165 |
| 622 | 20240418 | 090900 | 267563430 | 2865 | 2865 | 2865 | 2860 | 8163 |
| 623 | 20240418 | 090800 | 244216740 | 2860 | 2865 | 2865 | 2855 | 8482 |
| 624 | 20240418 | 090700 | 219963720 | 2870 | 2860 | 2870 | 2855 | 1792 |
| 625 | 20240418 | 090600 | 214839640 | 2855 | 2865 | 2885 | 2855 | 10326 |
| 626 | 20240418 | 090500 | 185291840 | 2865 | 2875 | 2890 | 2865 | 7442 |
| 627 | 20240418 | 090400 | 163951360 | 2875 | 2875 | 2900 | 2870 | 8836 |
| 628 | 20240418 | 090300 | 138449685 | 2875 | 2875 | 2875 | 2865 | 4627 |
| 629 | 20240418 | 090200 | 125166520 | 2875 | 2875 | 2875 | 2865 | 1958 |
| 630 | 20240418 | 090100 | 119542670 | 2870 | 2875 | 2875 | 2860 | 1887 |
| 631 | 20240418 | 090000 | 114125015 | 2865 | 2845 | 2870 | 2845 | 39854 |