29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 3 | 20240418 | 190200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240418 | 190100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240418 | 190000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240418 | 185900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240418 | 185800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240418 | 185700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240418 | 185600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240418 | 185500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240418 | 185400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240418 | 185300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240418 | 185200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240418 | 185100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240418 | 185000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240418 | 184900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240418 | 184800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240418 | 184700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240418 | 184600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240418 | 184500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240418 | 184400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240418 | 184300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240418 | 184200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240418 | 184100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240418 | 184000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240418 | 183900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240418 | 183800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240418 | 183700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240418 | 183600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240418 | 183500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240418 | 183400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240418 | 183300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 33 | 20240418 | 183200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240418 | 183100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240418 | 183000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240418 | 182900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240418 | 182800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240418 | 182700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240418 | 182600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240418 | 182500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240418 | 182400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240418 | 182300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240418 | 182200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240418 | 182100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240418 | 182000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240418 | 181900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240418 | 181800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240418 | 181700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240418 | 181600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240418 | 181500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240418 | 181400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240418 | 181300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240418 | 181200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240418 | 181100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240418 | 181000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240418 | 180900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240418 | 180800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240418 | 180700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240418 | 180600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240418 | 180500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240418 | 180400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240418 | 180300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 63 | 20240418 | 180200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240418 | 180100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240418 | 180000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240418 | 175900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240418 | 175800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240418 | 175700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240418 | 175600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240418 | 175500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240418 | 175400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240418 | 175300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240418 | 175200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240418 | 175100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240418 | 175000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240418 | 174900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240418 | 174800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240418 | 174700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240418 | 174600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240418 | 174500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240418 | 174400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240418 | 174300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240418 | 174200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240418 | 174100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240418 | 174000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240418 | 173900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240418 | 173800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240418 | 173700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240418 | 173600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240418 | 173500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240418 | 173400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240418 | 173300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 93 | 20240418 | 173200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240418 | 173100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240418 | 173000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240418 | 172900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240418 | 172800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240418 | 172700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240418 | 172600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240418 | 172500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240418 | 172400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240418 | 172300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240418 | 172200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240418 | 172100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240418 | 172000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240418 | 171900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240418 | 171800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240418 | 171700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240418 | 171600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240418 | 171500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240418 | 171400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240418 | 171300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240418 | 171200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240418 | 171100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240418 | 171000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240418 | 170900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240418 | 170800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240418 | 170700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240418 | 170600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240418 | 170500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240418 | 170400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240418 | 170300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 123 | 20240418 | 170200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240418 | 170100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240418 | 170000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240418 | 165900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240418 | 165800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240418 | 165700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240418 | 165600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240418 | 165500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240418 | 165400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240418 | 165300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240418 | 165200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240418 | 165100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240418 | 165000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240418 | 164900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240418 | 164800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240418 | 164700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240418 | 164600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240418 | 164500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240418 | 164400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240418 | 164300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240418 | 164200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240418 | 164100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240418 | 164000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240418 | 163900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240418 | 163800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240418 | 163700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240418 | 163600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240418 | 163500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240418 | 163400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240418 | 163300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 153 | 20240418 | 163200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240418 | 163100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240418 | 163000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240418 | 162900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240418 | 162800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240418 | 162700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240418 | 162600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240418 | 162500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240418 | 162400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240418 | 162300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240418 | 162200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240418 | 162100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240418 | 162000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240418 | 161900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240418 | 161800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240418 | 161700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240418 | 161600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240418 | 161500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240418 | 161400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240418 | 161300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240418 | 161200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240418 | 161100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240418 | 161000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240418 | 160900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240418 | 160800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240418 | 160700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240418 | 160600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240418 | 160500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240418 | 160400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240418 | 160300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 183 | 20240418 | 160200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240418 | 160100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240418 | 160000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240418 | 155900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240418 | 155800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240418 | 155700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240418 | 155600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240418 | 155500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240418 | 155400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240418 | 155300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20240418 | 155200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20240418 | 155100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20240418 | 155000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20240418 | 154900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20240418 | 154800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20240418 | 154700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20240418 | 154600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20240418 | 154500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20240418 | 154400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20240418 | 154300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20240418 | 154200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20240418 | 154100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20240418 | 154000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20240418 | 153900 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20240418 | 153800 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20240418 | 153700 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20240418 | 153600 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20240418 | 153500 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20240418 | 153400 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20240418 | 153300 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 213 | 20240418 | 153200 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20240418 | 153100 | 953774455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20240418 | 153000 | 953774455 | 2320 | 2320 | 2320 | 2320 | 4885 |
| 216 | 20240418 | 152900 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20240418 | 152800 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20240418 | 152700 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20240418 | 152600 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20240418 | 152500 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20240418 | 152400 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20240418 | 152300 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 223 | 20240418 | 152200 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 224 | 20240418 | 152100 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 225 | 20240418 | 152000 | 942441255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 226 | 20240418 | 151900 | 942441255 | 2305 | 2305 | 2305 | 2305 | 403 |
| 227 | 20240418 | 151800 | 941512340 | 2305 | 2305 | 2305 | 2305 | 3297 |
| 228 | 20240418 | 151700 | 933912755 | 2305 | 2310 | 2310 | 2305 | 6244 |
| 229 | 20240418 | 151600 | 919498430 | 2315 | 2315 | 2315 | 2310 | 1726 |
| 230 | 20240418 | 151500 | 915508770 | 2315 | 2315 | 2315 | 2310 | 1262 |
| 231 | 20240418 | 151400 | 912592990 | 2315 | 2310 | 2315 | 2310 | 991 |
| 232 | 20240418 | 151300 | 910300325 | 2315 | 2310 | 2315 | 2310 | 31 |
| 233 | 20240418 | 151200 | 910228710 | 2310 | 2315 | 2320 | 2310 | 6418 |
| 234 | 20240418 | 151100 | 895371555 | 2315 | 2320 | 2320 | 2315 | 1159 |
| 235 | 20240418 | 151000 | 892683780 | 2320 | 2320 | 2320 | 2315 | 775 |
| 236 | 20240418 | 150900 | 890889595 | 2315 | 2315 | 2320 | 2315 | 765 |
| 237 | 20240418 | 150800 | 889117480 | 2320 | 2315 | 2320 | 2315 | 271 |
| 238 | 20240418 | 150700 | 888489105 | 2320 | 2320 | 2320 | 2320 | 85 |
| 239 | 20240418 | 150600 | 888291905 | 2315 | 2315 | 2320 | 2310 | 3538 |
| 240 | 20240418 | 150500 | 880101555 | 2315 | 2310 | 2315 | 2310 | 117 |
| 241 | 20240418 | 150400 | 879831260 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20240418 | 150300 | 879831260 | 2315 | 2310 | 2315 | 2310 | 1020 |
| 243 | 20240418 | 150200 | 877470060 | 2315 | 2310 | 2315 | 2310 | 1011 |
| 244 | 20240418 | 150100 | 875134620 | 2315 | 2315 | 2315 | 2315 | 30 |
| 245 | 20240418 | 150000 | 875065170 | 2310 | 2310 | 2310 | 2310 | 54 |
| 246 | 20240418 | 145900 | 874940430 | 2310 | 2310 | 2310 | 2310 | 728 |
| 247 | 20240418 | 145800 | 873258750 | 2315 | 2315 | 2315 | 2315 | 103 |
| 248 | 20240418 | 145700 | 873020305 | 2310 | 2310 | 2310 | 2310 | 58 |
| 249 | 20240418 | 145600 | 872886325 | 2315 | 2310 | 2315 | 2305 | 44 |
| 250 | 20240418 | 145500 | 872784630 | 2325 | 2325 | 2325 | 2320 | 120 |
| 251 | 20240418 | 145400 | 872505680 | 2325 | 2320 | 2325 | 2320 | 22 |
| 252 | 20240418 | 145300 | 872454630 | 2325 | 2325 | 2325 | 2320 | 19 |
| 253 | 20240418 | 145200 | 872410490 | 2320 | 2305 | 2320 | 2305 | 11566 |
| 254 | 20240418 | 145100 | 845601515 | 2300 | 2305 | 2310 | 2300 | 364 |
| 255 | 20240418 | 145000 | 844763430 | 2300 | 2305 | 2310 | 2300 | 2185 |
| 256 | 20240418 | 144900 | 839728275 | 2305 | 2305 | 2305 | 2305 | 192 |
| 257 | 20240418 | 144800 | 839285715 | 2310 | 2305 | 2310 | 2305 | 145 |
| 258 | 20240418 | 144700 | 838951190 | 2305 | 2310 | 2310 | 2305 | 2300 |
| 259 | 20240418 | 144600 | 833641870 | 2315 | 2315 | 2315 | 2315 | 0 |
| 260 | 20240418 | 144500 | 833641870 | 2315 | 2315 | 2315 | 2315 | 65 |
| 261 | 20240418 | 144400 | 833491395 | 2315 | 2315 | 2315 | 2310 | 40 |
| 262 | 20240418 | 144300 | 833398975 | 2310 | 2310 | 2310 | 2310 | 183 |
| 263 | 20240418 | 144200 | 832976245 | 2310 | 2315 | 2315 | 2310 | 51 |
| 264 | 20240418 | 144100 | 832858380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 265 | 20240418 | 144000 | 832858380 | 2315 | 2320 | 2320 | 2315 | 302 |
| 266 | 20240418 | 143900 | 832158790 | 2320 | 2315 | 2320 | 2315 | 1101 |
| 267 | 20240418 | 143800 | 829609855 | 2315 | 2310 | 2315 | 2310 | 270 |
| 268 | 20240418 | 143700 | 828986145 | 2315 | 2315 | 2315 | 2315 | 1067 |
| 269 | 20240418 | 143600 | 826516040 | 2315 | 2315 | 2315 | 2315 | 10 |
| 270 | 20240418 | 143500 | 826492890 | 2320 | 2320 | 2320 | 2315 | 18 |
| 271 | 20240418 | 143400 | 826451180 | 2320 | 2315 | 2320 | 2315 | 662 |
| 272 | 20240418 | 143300 | 824917340 | 2320 | 2315 | 2320 | 2315 | 12 |
| 273 | 20240418 | 143200 | 824889550 | 2320 | 2320 | 2320 | 2320 | 0 |
| 274 | 20240418 | 143100 | 824889550 | 2320 | 2325 | 2325 | 2320 | 42 |
| 275 | 20240418 | 143000 | 824791975 | 2325 | 2325 | 2325 | 2320 | 2496 |
| 276 | 20240418 | 142900 | 818998775 | 2325 | 2325 | 2325 | 2325 | 0 |
| 277 | 20240418 | 142800 | 818998775 | 2325 | 2325 | 2325 | 2325 | 100 |
| 278 | 20240418 | 142700 | 818766275 | 2325 | 2325 | 2325 | 2325 | 176 |
| 279 | 20240418 | 142600 | 818357075 | 2325 | 2325 | 2325 | 2325 | 0 |
| 280 | 20240418 | 142500 | 818357075 | 2325 | 2325 | 2325 | 2320 | 50 |
| 281 | 20240418 | 142400 | 818241010 | 2315 | 2325 | 2325 | 2315 | 988 |
| 282 | 20240418 | 142300 | 815951720 | 2325 | 2325 | 2325 | 2325 | 50 |
| 283 | 20240418 | 142200 | 815835470 | 2320 | 2320 | 2325 | 2320 | 42 |
| 284 | 20240418 | 142100 | 815737930 | 2325 | 2320 | 2325 | 2320 | 502 |
| 285 | 20240418 | 142000 | 814573115 | 2315 | 2315 | 2315 | 2315 | 106 |
| 286 | 20240418 | 141900 | 814327725 | 2320 | 2315 | 2320 | 2310 | 461 |
| 287 | 20240418 | 141800 | 813261050 | 2320 | 2320 | 2320 | 2320 | 23 |
| 288 | 20240418 | 141700 | 813207690 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 289 | 20240418 | 141600 | 810887690 | 2320 | 2320 | 2320 | 2320 | 1414 |
| 290 | 20240418 | 141500 | 807607210 | 2320 | 2315 | 2320 | 2315 | 41 |
| 291 | 20240418 | 141400 | 807512290 | 2315 | 2315 | 2315 | 2315 | 0 |
| 292 | 20240418 | 141300 | 807512290 | 2315 | 2315 | 2320 | 2315 | 206 |
| 293 | 20240418 | 141200 | 807035380 | 2320 | 2320 | 2320 | 2320 | 154 |
| 294 | 20240418 | 141100 | 806678100 | 2320 | 2315 | 2320 | 2315 | 59 |
| 295 | 20240418 | 141000 | 806541500 | 2320 | 2315 | 2320 | 2315 | 267 |
| 296 | 20240418 | 140900 | 805923385 | 2310 | 2310 | 2310 | 2310 | 10 |
| 297 | 20240418 | 140800 | 805900285 | 2310 | 2310 | 2310 | 2310 | 251 |
| 298 | 20240418 | 140700 | 805320475 | 2310 | 2315 | 2315 | 2310 | 200 |
| 299 | 20240418 | 140600 | 804857480 | 2315 | 2315 | 2315 | 2315 | 5433 |
| 300 | 20240418 | 140500 | 792280085 | 2310 | 2310 | 2310 | 2310 | 3243 |
| 301 | 20240418 | 140400 | 784788755 | 2315 | 2320 | 2320 | 2315 | 2681 |
| 302 | 20240418 | 140300 | 778577240 | 2320 | 2320 | 2320 | 2320 | 267 |
| 303 | 20240418 | 140200 | 777957800 | 2320 | 2320 | 2320 | 2320 | 1639 |
| 304 | 20240418 | 140100 | 774155320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 305 | 20240418 | 140000 | 774155320 | 2325 | 2325 | 2325 | 2325 | 20 |
| 306 | 20240418 | 135900 | 774108820 | 2325 | 2325 | 2325 | 2325 | 105 |
| 307 | 20240418 | 135800 | 773864695 | 2325 | 2325 | 2325 | 2325 | 0 |
| 308 | 20240418 | 135700 | 773864695 | 2325 | 2320 | 2325 | 2320 | 66 |
| 309 | 20240418 | 135600 | 773711540 | 2325 | 2325 | 2325 | 2325 | 15 |
| 310 | 20240418 | 135500 | 773676665 | 2325 | 2325 | 2325 | 2325 | 108 |
| 311 | 20240418 | 135400 | 773425565 | 2325 | 2320 | 2325 | 2320 | 2430 |
| 312 | 20240418 | 135300 | 767787960 | 2310 | 2320 | 2320 | 2310 | 78 |
| 313 | 20240418 | 135200 | 767607730 | 2320 | 2315 | 2320 | 2315 | 836 |
| 314 | 20240418 | 135100 | 765672375 | 2320 | 2320 | 2320 | 2320 | 4 |
| 315 | 20240418 | 135000 | 765663095 | 2320 | 2315 | 2320 | 2315 | 436 |
| 316 | 20240418 | 134900 | 764651745 | 2320 | 2320 | 2320 | 2315 | 116 |
| 317 | 20240418 | 134800 | 764383150 | 2320 | 2320 | 2320 | 2315 | 1194 |
| 318 | 20240418 | 134700 | 761617185 | 2320 | 2320 | 2320 | 2315 | 72 |
| 319 | 20240418 | 134600 | 761450435 | 2320 | 2320 | 2320 | 2320 | 134 |
| 320 | 20240418 | 134500 | 761139555 | 2310 | 2315 | 2315 | 2310 | 4000 |
| 321 | 20240418 | 134400 | 751894255 | 2325 | 2320 | 2325 | 2320 | 1027 |
| 322 | 20240418 | 134300 | 749511605 | 2325 | 2325 | 2325 | 2325 | 201 |
| 323 | 20240418 | 134200 | 749044280 | 2320 | 2325 | 2325 | 2320 | 80 |
| 324 | 20240418 | 134100 | 748858305 | 2330 | 2320 | 2330 | 2320 | 1601 |
| 325 | 20240418 | 134000 | 745135980 | 2325 | 2325 | 2325 | 2315 | 142 |
| 326 | 20240418 | 133900 | 744806830 | 2330 | 2315 | 2330 | 2315 | 1915 |
| 327 | 20240418 | 133800 | 740352385 | 2320 | 2320 | 2320 | 2310 | 4997 |
| 328 | 20240418 | 133700 | 728788240 | 2320 | 2325 | 2325 | 2320 | 1201 |
| 329 | 20240418 | 133600 | 726001885 | 2325 | 2320 | 2325 | 2320 | 204 |
| 330 | 20240418 | 133500 | 725528585 | 2320 | 2325 | 2325 | 2320 | 72 |
| 331 | 20240418 | 133400 | 725361465 | 2325 | 2325 | 2330 | 2315 | 176 |
| 332 | 20240418 | 133300 | 724952975 | 2330 | 2325 | 2330 | 2325 | 1025 |
| 333 | 20240418 | 133200 | 722565660 | 2325 | 2330 | 2330 | 2325 | 1298 |
| 334 | 20240418 | 133100 | 719543485 | 2330 | 2345 | 2345 | 2330 | 2195 |
| 335 | 20240418 | 133000 | 714417210 | 2335 | 2335 | 2345 | 2335 | 13094 |
| 336 | 20240418 | 132900 | 683781645 | 2335 | 2320 | 2335 | 2320 | 7327 |
| 337 | 20240418 | 132800 | 666707640 | 2320 | 2315 | 2320 | 2315 | 2353 |
| 338 | 20240418 | 132700 | 661250635 | 2315 | 2295 | 2315 | 2295 | 12549 |
| 339 | 20240418 | 132600 | 632273570 | 2300 | 2295 | 2300 | 2295 | 6742 |
| 340 | 20240418 | 132500 | 616771035 | 2295 | 2295 | 2295 | 2295 | 65 |
| 341 | 20240418 | 132400 | 616621860 | 2295 | 2295 | 2295 | 2295 | 1893 |
| 342 | 20240418 | 132300 | 612277425 | 2295 | 2295 | 2295 | 2295 | 1012 |
| 343 | 20240418 | 132200 | 609954885 | 2295 | 2300 | 2300 | 2295 | 371 |
| 344 | 20240418 | 132100 | 609103380 | 2295 | 2300 | 2300 | 2295 | 26 |
| 345 | 20240418 | 132000 | 609043705 | 2300 | 2300 | 2300 | 2300 | 0 |
| 346 | 20240418 | 131900 | 609043705 | 2300 | 2300 | 2300 | 2300 | 2 |
| 347 | 20240418 | 131800 | 609039105 | 2300 | 2295 | 2300 | 2295 | 101 |
| 348 | 20240418 | 131700 | 608807305 | 2295 | 2295 | 2295 | 2295 | 221 |
| 349 | 20240418 | 131600 | 608300110 | 2295 | 2295 | 2295 | 2295 | 447 |
| 350 | 20240418 | 131500 | 607274245 | 2295 | 2295 | 2295 | 2295 | 201 |
| 351 | 20240418 | 131400 | 606812950 | 2295 | 2290 | 2295 | 2290 | 3305 |
| 352 | 20240418 | 131300 | 599228900 | 2285 | 2290 | 2290 | 2285 | 21 |
| 353 | 20240418 | 131200 | 599180910 | 2295 | 2295 | 2295 | 2295 | 1 |
| 354 | 20240418 | 131100 | 599178615 | 2285 | 2285 | 2295 | 2285 | 471 |
| 355 | 20240418 | 131000 | 598102170 | 2280 | 2285 | 2285 | 2280 | 834 |
| 356 | 20240418 | 130900 | 596199595 | 2280 | 2285 | 2285 | 2280 | 3866 |
| 357 | 20240418 | 130800 | 587371650 | 2290 | 2290 | 2290 | 2290 | 21 |
| 358 | 20240418 | 130700 | 587323560 | 2290 | 2290 | 2290 | 2285 | 1038 |
| 359 | 20240418 | 130600 | 584950655 | 2285 | 2290 | 2290 | 2285 | 738 |
| 360 | 20240418 | 130500 | 583264320 | 2290 | 2290 | 2290 | 2290 | 300 |
| 361 | 20240418 | 130400 | 582577320 | 2290 | 2290 | 2290 | 2290 | 1409 |
| 362 | 20240418 | 130300 | 579350710 | 2290 | 2290 | 2290 | 2290 | 2405 |
| 363 | 20240418 | 130200 | 573843260 | 2295 | 2290 | 2295 | 2290 | 77 |
| 364 | 20240418 | 130100 | 573666560 | 2295 | 2295 | 2295 | 2295 | 0 |
| 365 | 20240418 | 130000 | 573666560 | 2295 | 2295 | 2295 | 2295 | 40 |
| 366 | 20240418 | 125900 | 573574760 | 2295 | 2295 | 2295 | 2295 | 60 |
| 367 | 20240418 | 125800 | 573437060 | 2300 | 2300 | 2300 | 2300 | 0 |
| 368 | 20240418 | 125700 | 573437060 | 2300 | 2300 | 2300 | 2290 | 1511 |
| 369 | 20240418 | 125600 | 569969130 | 2295 | 2295 | 2295 | 2295 | 62 |
| 370 | 20240418 | 125500 | 569826840 | 2295 | 2295 | 2295 | 2295 | 847 |
| 371 | 20240418 | 125400 | 567882975 | 2295 | 2295 | 2295 | 2295 | 1 |
| 372 | 20240418 | 125300 | 567880680 | 2295 | 2295 | 2295 | 2295 | 312 |
| 373 | 20240418 | 125200 | 567164640 | 2295 | 2295 | 2295 | 2290 | 774 |
| 374 | 20240418 | 125100 | 565390705 | 2295 | 2295 | 2300 | 2295 | 735 |
| 375 | 20240418 | 125000 | 563703865 | 2295 | 2295 | 2295 | 2290 | 346 |
| 376 | 20240418 | 124900 | 562909800 | 2295 | 2290 | 2295 | 2290 | 272 |
| 377 | 20240418 | 124800 | 562285645 | 2295 | 2295 | 2295 | 2295 | 3322 |
| 378 | 20240418 | 124700 | 554661655 | 2300 | 2300 | 2300 | 2300 | 110 |
| 379 | 20240418 | 124600 | 554408655 | 2300 | 2300 | 2300 | 2300 | 50 |
| 380 | 20240418 | 124500 | 554293655 | 2300 | 2300 | 2300 | 2300 | 5 |
| 381 | 20240418 | 124400 | 554282155 | 2300 | 2300 | 2305 | 2300 | 78 |
| 382 | 20240418 | 124300 | 554102750 | 2300 | 2300 | 2300 | 2300 | 201 |
| 383 | 20240418 | 124200 | 553640450 | 2300 | 2300 | 2300 | 2295 | 387 |
| 384 | 20240418 | 124100 | 552750390 | 2295 | 2300 | 2300 | 2295 | 407 |
| 385 | 20240418 | 124000 | 551814310 | 2300 | 2300 | 2300 | 2300 | 1 |
| 386 | 20240418 | 123900 | 551812010 | 2300 | 2300 | 2300 | 2300 | 2200 |
| 387 | 20240418 | 123800 | 546752010 | 2300 | 2300 | 2300 | 2300 | 871 |
| 388 | 20240418 | 123700 | 544748710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 389 | 20240418 | 123600 | 544748710 | 2300 | 2295 | 2300 | 2295 | 523 |
| 390 | 20240418 | 123500 | 543548310 | 2295 | 2300 | 2300 | 2295 | 954 |
| 391 | 20240418 | 123400 | 541355640 | 2300 | 2300 | 2300 | 2300 | 13 |
| 392 | 20240418 | 123300 | 541325740 | 2295 | 2295 | 2295 | 2295 | 0 |
| 393 | 20240418 | 123200 | 541325740 | 2295 | 2295 | 2295 | 2295 | 100 |
| 394 | 20240418 | 123100 | 541096240 | 2300 | 2300 | 2300 | 2300 | 100 |
| 395 | 20240418 | 123000 | 540866240 | 2295 | 2295 | 2295 | 2295 | 0 |
| 396 | 20240418 | 122900 | 540866240 | 2295 | 2295 | 2295 | 2295 | 4 |
| 397 | 20240418 | 122800 | 540857060 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 398 | 20240418 | 122700 | 538562060 | 2300 | 2300 | 2300 | 2300 | 37 |
| 399 | 20240418 | 122600 | 538476960 | 2295 | 2295 | 2295 | 2295 | 459 |
| 400 | 20240418 | 122500 | 537423555 | 2295 | 2295 | 2295 | 2295 | 556 |
| 401 | 20240418 | 122400 | 536147535 | 2295 | 2295 | 2300 | 2295 | 1109 |
| 402 | 20240418 | 122300 | 533597365 | 2295 | 2300 | 2300 | 2295 | 109 |
| 403 | 20240418 | 122200 | 533347185 | 2295 | 2300 | 2300 | 2295 | 273 |
| 404 | 20240418 | 122100 | 532720615 | 2295 | 2300 | 2300 | 2295 | 114 |
| 405 | 20240418 | 122000 | 532458955 | 2295 | 2295 | 2300 | 2295 | 112 |
| 406 | 20240418 | 121900 | 532201895 | 2295 | 2295 | 2300 | 2295 | 359 |
| 407 | 20240418 | 121800 | 531377985 | 2295 | 2295 | 2300 | 2295 | 116 |
| 408 | 20240418 | 121700 | 531111725 | 2295 | 2295 | 2295 | 2295 | 126 |
| 409 | 20240418 | 121600 | 530822555 | 2295 | 2295 | 2295 | 2295 | 389 |
| 410 | 20240418 | 121500 | 529929800 | 2300 | 2295 | 2300 | 2295 | 109 |
| 411 | 20240418 | 121400 | 529679640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 412 | 20240418 | 121300 | 529679640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 413 | 20240418 | 121200 | 529679640 | 2300 | 2300 | 2300 | 2300 | 1 |
| 414 | 20240418 | 121100 | 529677340 | 2295 | 2295 | 2300 | 2295 | 2984 |
| 415 | 20240418 | 121000 | 522828810 | 2295 | 2300 | 2300 | 2295 | 546 |
| 416 | 20240418 | 120900 | 521573650 | 2300 | 2300 | 2300 | 2300 | 300 |
| 417 | 20240418 | 120800 | 520883650 | 2300 | 2300 | 2300 | 2300 | 300 |
| 418 | 20240418 | 120700 | 520193650 | 2300 | 2300 | 2300 | 2300 | 500 |
| 419 | 20240418 | 120600 | 519043650 | 2300 | 2300 | 2300 | 2300 | 10 |
| 420 | 20240418 | 120500 | 519020650 | 2300 | 2300 | 2300 | 2300 | 0 |
| 421 | 20240418 | 120400 | 519020650 | 2300 | 2300 | 2300 | 2300 | 68 |
| 422 | 20240418 | 120300 | 518864250 | 2300 | 2300 | 2300 | 2300 | 9 |
| 423 | 20240418 | 120200 | 518843550 | 2300 | 2300 | 2300 | 2300 | 4 |
| 424 | 20240418 | 120100 | 518834350 | 2300 | 2300 | 2300 | 2300 | 0 |
| 425 | 20240418 | 120000 | 518834350 | 2300 | 2300 | 2300 | 2300 | 8 |
| 426 | 20240418 | 115900 | 518815950 | 2300 | 2300 | 2300 | 2300 | 1050 |
| 427 | 20240418 | 115800 | 516400950 | 2300 | 2300 | 2300 | 2300 | 1 |
| 428 | 20240418 | 115700 | 516398650 | 2295 | 2300 | 2300 | 2295 | 9 |
| 429 | 20240418 | 115600 | 516377970 | 2300 | 2300 | 2300 | 2300 | 437 |
| 430 | 20240418 | 115500 | 515372870 | 2300 | 2300 | 2300 | 2295 | 6 |
| 431 | 20240418 | 115400 | 515359090 | 2300 | 2300 | 2305 | 2300 | 310 |
| 432 | 20240418 | 115300 | 514646065 | 2300 | 2300 | 2300 | 2300 | 603 |
| 433 | 20240418 | 115200 | 513259165 | 2300 | 2295 | 2300 | 2295 | 1008 |
| 434 | 20240418 | 115100 | 510945250 | 2295 | 2290 | 2295 | 2290 | 3 |
| 435 | 20240418 | 115000 | 510938370 | 2295 | 2295 | 2295 | 2295 | 26 |
| 436 | 20240418 | 114900 | 510878700 | 2295 | 2295 | 2295 | 2295 | 6 |
| 437 | 20240418 | 114800 | 510864930 | 2295 | 2295 | 2295 | 2290 | 33 |
| 438 | 20240418 | 114700 | 510789210 | 2295 | 2290 | 2295 | 2290 | 29 |
| 439 | 20240418 | 114600 | 510722750 | 2295 | 2295 | 2295 | 2295 | 2 |
| 440 | 20240418 | 114500 | 510718160 | 2295 | 2295 | 2295 | 2295 | 1917 |
| 441 | 20240418 | 114400 | 506318645 | 2295 | 2295 | 2295 | 2295 | 200 |
| 442 | 20240418 | 114300 | 505859645 | 2295 | 2295 | 2295 | 2295 | 103 |
| 443 | 20240418 | 114200 | 505623260 | 2300 | 2300 | 2300 | 2295 | 2668 |
| 444 | 20240418 | 114100 | 499500120 | 2300 | 2300 | 2300 | 2300 | 3712 |
| 445 | 20240418 | 114000 | 490962520 | 2300 | 2300 | 2300 | 2300 | 0 |
| 446 | 20240418 | 113900 | 490962520 | 2300 | 2305 | 2305 | 2300 | 51 |
| 447 | 20240418 | 113800 | 490845065 | 2305 | 2305 | 2305 | 2305 | 22 |
| 448 | 20240418 | 113700 | 490794355 | 2305 | 2305 | 2305 | 2305 | 11 |
| 449 | 20240418 | 113600 | 490769000 | 2305 | 2305 | 2305 | 2305 | 2 |
| 450 | 20240418 | 113500 | 490764390 | 2305 | 2305 | 2305 | 2305 | 27 |
| 451 | 20240418 | 113400 | 490702155 | 2305 | 2300 | 2305 | 2300 | 1411 |
| 452 | 20240418 | 113300 | 487450300 | 2300 | 2305 | 2305 | 2300 | 6 |
| 453 | 20240418 | 113200 | 487436475 | 2305 | 2305 | 2305 | 2305 | 3 |
| 454 | 20240418 | 113100 | 487429560 | 2305 | 2305 | 2305 | 2305 | 989 |
| 455 | 20240418 | 113000 | 485149915 | 2305 | 2310 | 2310 | 2305 | 600 |
| 456 | 20240418 | 112900 | 483766615 | 2305 | 2305 | 2305 | 2305 | 1100 |
| 457 | 20240418 | 112800 | 481231115 | 2305 | 2305 | 2305 | 2305 | 1 |
| 458 | 20240418 | 112700 | 481228810 | 2310 | 2310 | 2310 | 2305 | 739 |
| 459 | 20240418 | 112600 | 479521745 | 2310 | 2305 | 2310 | 2305 | 68 |
| 460 | 20240418 | 112500 | 479364995 | 2305 | 2300 | 2310 | 2300 | 558 |
| 461 | 20240418 | 112400 | 478080800 | 2305 | 2305 | 2305 | 2305 | 956 |
| 462 | 20240418 | 112300 | 475877220 | 2305 | 2305 | 2305 | 2300 | 233 |
| 463 | 20240418 | 112200 | 475340295 | 2305 | 2305 | 2305 | 2305 | 300 |
| 464 | 20240418 | 112100 | 474648795 | 2305 | 2305 | 2305 | 2305 | 500 |
| 465 | 20240418 | 112000 | 473496295 | 2305 | 2305 | 2305 | 2300 | 153 |
| 466 | 20240418 | 111900 | 473144135 | 2305 | 2305 | 2305 | 2305 | 576 |
| 467 | 20240418 | 111800 | 471816455 | 2305 | 2305 | 2305 | 2305 | 143 |
| 468 | 20240418 | 111700 | 471486840 | 2305 | 2305 | 2305 | 2305 | 173 |
| 469 | 20240418 | 111600 | 471088075 | 2305 | 2305 | 2305 | 2305 | 488 |
| 470 | 20240418 | 111500 | 469963235 | 2305 | 2305 | 2305 | 2300 | 1568 |
| 471 | 20240418 | 111400 | 466353720 | 2305 | 2310 | 2310 | 2305 | 11 |
| 472 | 20240418 | 111300 | 466328360 | 2310 | 2300 | 2310 | 2300 | 1356 |
| 473 | 20240418 | 111200 | 463209545 | 2310 | 2310 | 2310 | 2310 | 44 |
| 474 | 20240418 | 111100 | 463107905 | 2305 | 2305 | 2310 | 2300 | 474 |
| 475 | 20240418 | 111000 | 462014150 | 2310 | 2310 | 2310 | 2310 | 122 |
| 476 | 20240418 | 110900 | 461732330 | 2305 | 2300 | 2305 | 2300 | 5017 |
| 477 | 20240418 | 110800 | 450170045 | 2300 | 2305 | 2305 | 2300 | 285 |
| 478 | 20240418 | 110700 | 449514180 | 2305 | 2305 | 2305 | 2305 | 28 |
| 479 | 20240418 | 110600 | 449449640 | 2305 | 2305 | 2305 | 2305 | 404 |
| 480 | 20240418 | 110500 | 448518420 | 2305 | 2300 | 2305 | 2300 | 968 |
| 481 | 20240418 | 110400 | 446291805 | 2300 | 2300 | 2300 | 2300 | 1674 |
| 482 | 20240418 | 110300 | 442441605 | 2300 | 2300 | 2300 | 2300 | 0 |
| 483 | 20240418 | 110200 | 442441605 | 2300 | 2300 | 2300 | 2300 | 2 |
| 484 | 20240418 | 110100 | 442437005 | 2300 | 2300 | 2300 | 2300 | 147 |
| 485 | 20240418 | 110000 | 442098905 | 2300 | 2300 | 2300 | 2300 | 945 |
| 486 | 20240418 | 105900 | 439925405 | 2300 | 2295 | 2300 | 2295 | 455 |
| 487 | 20240418 | 105800 | 438881075 | 2300 | 2300 | 2300 | 2295 | 4507 |
| 488 | 20240418 | 105700 | 428514980 | 2295 | 2300 | 2300 | 2295 | 2050 |
| 489 | 20240418 | 105600 | 423800955 | 2300 | 2300 | 2300 | 2300 | 210 |
| 490 | 20240418 | 105500 | 423317955 | 2300 | 2295 | 2300 | 2295 | 396 |
| 491 | 20240418 | 105400 | 422407185 | 2300 | 2300 | 2300 | 2300 | 19 |
| 492 | 20240418 | 105300 | 422363485 | 2295 | 2305 | 2305 | 2295 | 1330 |
| 493 | 20240418 | 105200 | 419308590 | 2305 | 2295 | 2305 | 2295 | 825 |
| 494 | 20240418 | 105100 | 417411130 | 2300 | 2300 | 2300 | 2300 | 52 |
| 495 | 20240418 | 105000 | 417291530 | 2295 | 2300 | 2305 | 2295 | 1501 |
| 496 | 20240418 | 104900 | 413839690 | 2305 | 2305 | 2305 | 2305 | 1109 |
| 497 | 20240418 | 104800 | 411283445 | 2305 | 2305 | 2305 | 2305 | 1 |
| 498 | 20240418 | 104700 | 411281140 | 2300 | 2300 | 2300 | 2300 | 14 |
| 499 | 20240418 | 104600 | 411248940 | 2305 | 2305 | 2305 | 2305 | 273 |
| 500 | 20240418 | 104500 | 410619675 | 2305 | 2305 | 2305 | 2305 | 0 |
| 501 | 20240418 | 104400 | 410619675 | 2305 | 2305 | 2305 | 2305 | 288 |
| 502 | 20240418 | 104300 | 409955835 | 2305 | 2305 | 2305 | 2305 | 122 |
| 503 | 20240418 | 104200 | 409674625 | 2305 | 2305 | 2305 | 2305 | 120 |
| 504 | 20240418 | 104100 | 409398025 | 2305 | 2300 | 2305 | 2300 | 103 |
| 505 | 20240418 | 104000 | 409161110 | 2305 | 2305 | 2305 | 2305 | 220 |
| 506 | 20240418 | 103900 | 408654010 | 2300 | 2300 | 2300 | 2300 | 6 |
| 507 | 20240418 | 103800 | 408640210 | 2300 | 2300 | 2300 | 2300 | 1353 |
| 508 | 20240418 | 103700 | 405528310 | 2300 | 2300 | 2300 | 2300 | 1 |
| 509 | 20240418 | 103600 | 405526010 | 2295 | 2295 | 2295 | 2295 | 97 |
| 510 | 20240418 | 103500 | 405303395 | 2295 | 2295 | 2295 | 2295 | 0 |
| 511 | 20240418 | 103400 | 405303395 | 2295 | 2295 | 2295 | 2295 | 44 |
| 512 | 20240418 | 103300 | 405202415 | 2290 | 2290 | 2290 | 2285 | 3461 |
| 513 | 20240418 | 103200 | 397277355 | 2290 | 2295 | 2295 | 2290 | 4098 |
| 514 | 20240418 | 103100 | 387891705 | 2295 | 2295 | 2295 | 2295 | 4 |
| 515 | 20240418 | 103000 | 387882525 | 2295 | 2300 | 2300 | 2295 | 509 |
| 516 | 20240418 | 102900 | 386713825 | 2300 | 2300 | 2300 | 2300 | 495 |
| 517 | 20240418 | 102800 | 385575325 | 2300 | 2300 | 2300 | 2295 | 304 |
| 518 | 20240418 | 102700 | 384876140 | 2300 | 2295 | 2300 | 2295 | 111 |
| 519 | 20240418 | 102600 | 384621120 | 2295 | 2295 | 2295 | 2295 | 0 |
| 520 | 20240418 | 102500 | 384621120 | 2295 | 2295 | 2295 | 2295 | 24 |
| 521 | 20240418 | 102400 | 384566040 | 2295 | 2300 | 2300 | 2295 | 602 |
| 522 | 20240418 | 102300 | 383183295 | 2300 | 2295 | 2300 | 2295 | 188 |
| 523 | 20240418 | 102200 | 382750915 | 2295 | 2295 | 2300 | 2295 | 867 |
| 524 | 20240418 | 102100 | 380761125 | 2295 | 2295 | 2295 | 2295 | 112 |
| 525 | 20240418 | 102000 | 380504085 | 2295 | 2295 | 2295 | 2295 | 56 |
| 526 | 20240418 | 101900 | 380375565 | 2290 | 2295 | 2295 | 2290 | 3 |
| 527 | 20240418 | 101800 | 380368690 | 2295 | 2290 | 2295 | 2290 | 150 |
| 528 | 20240418 | 101700 | 380024940 | 2290 | 2295 | 2295 | 2290 | 1623 |
| 529 | 20240418 | 101600 | 376308255 | 2295 | 2295 | 2295 | 2295 | 0 |
| 530 | 20240418 | 101500 | 376308255 | 2295 | 2295 | 2295 | 2290 | 427 |
| 531 | 20240418 | 101400 | 375328720 | 2295 | 2305 | 2305 | 2295 | 1812 |
| 532 | 20240418 | 101300 | 371169315 | 2300 | 2300 | 2305 | 2300 | 3684 |
| 533 | 20240418 | 101200 | 362696060 | 2295 | 2295 | 2295 | 2295 | 567 |
| 534 | 20240418 | 101100 | 361394795 | 2295 | 2295 | 2295 | 2295 | 56 |
| 535 | 20240418 | 101000 | 361266275 | 2300 | 2295 | 2300 | 2295 | 1745 |
| 536 | 20240418 | 100900 | 357261450 | 2295 | 2290 | 2295 | 2290 | 160 |
| 537 | 20240418 | 100800 | 356894380 | 2295 | 2295 | 2295 | 2295 | 2399 |
| 538 | 20240418 | 100700 | 351388675 | 2295 | 2295 | 2300 | 2295 | 1122 |
| 539 | 20240418 | 100600 | 348813545 | 2300 | 2300 | 2300 | 2300 | 94 |
| 540 | 20240418 | 100500 | 348597345 | 2300 | 2300 | 2300 | 2300 | 430 |
| 541 | 20240418 | 100400 | 347608345 | 2300 | 2300 | 2300 | 2300 | 402 |
| 542 | 20240418 | 100300 | 346683745 | 2305 | 2300 | 2305 | 2300 | 598 |
| 543 | 20240418 | 100200 | 345308270 | 2300 | 2295 | 2300 | 2295 | 13638 |
| 544 | 20240418 | 100100 | 313995100 | 2295 | 2295 | 2295 | 2295 | 18 |
| 545 | 20240418 | 100000 | 313953790 | 2295 | 2290 | 2295 | 2290 | 365 |
| 546 | 20240418 | 095900 | 313116225 | 2295 | 2295 | 2295 | 2290 | 85 |
| 547 | 20240418 | 095800 | 312921415 | 2290 | 2290 | 2295 | 2290 | 430 |
| 548 | 20240418 | 095700 | 311936710 | 2295 | 2290 | 2295 | 2290 | 333 |
| 549 | 20240418 | 095600 | 311174030 | 2290 | 2290 | 2290 | 2290 | 275 |
| 550 | 20240418 | 095500 | 310544280 | 2290 | 2290 | 2290 | 2290 | 101 |
| 551 | 20240418 | 095400 | 310312990 | 2290 | 2285 | 2290 | 2285 | 1741 |
| 552 | 20240418 | 095300 | 306327275 | 2285 | 2285 | 2285 | 2285 | 1112 |
| 553 | 20240418 | 095200 | 303786355 | 2290 | 2290 | 2290 | 2290 | 36 |
| 554 | 20240418 | 095100 | 303703915 | 2295 | 2290 | 2295 | 2285 | 2404 |
| 555 | 20240418 | 095000 | 298200620 | 2295 | 2290 | 2295 | 2290 | 2325 |
| 556 | 20240418 | 094900 | 292876315 | 2290 | 2295 | 2295 | 2290 | 578 |
| 557 | 20240418 | 094800 | 291549985 | 2295 | 2290 | 2295 | 2290 | 531 |
| 558 | 20240418 | 094700 | 290333840 | 2295 | 2295 | 2295 | 2295 | 42 |
| 559 | 20240418 | 094600 | 290237450 | 2295 | 2295 | 2295 | 2295 | 862 |
| 560 | 20240418 | 094500 | 288259160 | 2295 | 2290 | 2300 | 2290 | 775 |
| 561 | 20240418 | 094400 | 286481155 | 2295 | 2295 | 2295 | 2295 | 1258 |
| 562 | 20240418 | 094300 | 283594045 | 2295 | 2300 | 2305 | 2295 | 806 |
| 563 | 20240418 | 094200 | 281742735 | 2300 | 2300 | 2300 | 2300 | 18 |
| 564 | 20240418 | 094100 | 281701335 | 2300 | 2300 | 2300 | 2295 | 914 |
| 565 | 20240418 | 094000 | 279600885 | 2300 | 2300 | 2300 | 2295 | 370 |
| 566 | 20240418 | 093900 | 278749975 | 2300 | 2300 | 2305 | 2300 | 770 |
| 567 | 20240418 | 093800 | 276978965 | 2305 | 2305 | 2310 | 2300 | 772 |
| 568 | 20240418 | 093700 | 275202060 | 2310 | 2300 | 2310 | 2300 | 11356 |
| 569 | 20240418 | 093600 | 249068610 | 2300 | 2300 | 2300 | 2295 | 36 |
| 570 | 20240418 | 093500 | 248985835 | 2300 | 2305 | 2305 | 2295 | 4123 |
| 571 | 20240418 | 093400 | 239502925 | 2305 | 2305 | 2305 | 2300 | 2854 |
| 572 | 20240418 | 093300 | 232937530 | 2300 | 2300 | 2305 | 2300 | 1242 |
| 573 | 20240418 | 093200 | 230080920 | 2300 | 2300 | 2305 | 2290 | 275 |
| 574 | 20240418 | 093100 | 229447905 | 2300 | 2295 | 2305 | 2280 | 2367 |
| 575 | 20240418 | 093000 | 224006865 | 2300 | 2290 | 2300 | 2285 | 4882 |
| 576 | 20240418 | 092900 | 212818940 | 2290 | 2275 | 2290 | 2275 | 6765 |
| 577 | 20240418 | 092800 | 197389555 | 2280 | 2265 | 2285 | 2265 | 4612 |
| 578 | 20240418 | 092700 | 186891280 | 2265 | 2265 | 2265 | 2265 | 21 |
| 579 | 20240418 | 092600 | 186843715 | 2265 | 2265 | 2265 | 2265 | 313 |
| 580 | 20240418 | 092500 | 186134770 | 2265 | 2255 | 2265 | 2250 | 5615 |
| 581 | 20240418 | 092400 | 173456175 | 2260 | 2255 | 2260 | 2255 | 561 |
| 582 | 20240418 | 092300 | 172190870 | 2260 | 2260 | 2260 | 2260 | 629 |
| 583 | 20240418 | 092200 | 170769330 | 2260 | 2250 | 2260 | 2250 | 215 |
| 584 | 20240418 | 092100 | 170285315 | 2260 | 2250 | 2260 | 2250 | 416 |
| 585 | 20240418 | 092000 | 169349300 | 2250 | 2260 | 2260 | 2250 | 3652 |
| 586 | 20240418 | 091900 | 161132275 | 2250 | 2265 | 2265 | 2250 | 363 |
| 587 | 20240418 | 091800 | 160313865 | 2265 | 2265 | 2265 | 2265 | 55 |
| 588 | 20240418 | 091700 | 160189290 | 2270 | 2270 | 2270 | 2250 | 3591 |
| 589 | 20240418 | 091600 | 152075235 | 2270 | 2265 | 2270 | 2265 | 1902 |
| 590 | 20240418 | 091500 | 147762920 | 2265 | 2255 | 2265 | 2255 | 1815 |
| 591 | 20240418 | 091400 | 143663140 | 2255 | 2260 | 2260 | 2255 | 63 |
| 592 | 20240418 | 091300 | 143521020 | 2260 | 2260 | 2260 | 2240 | 2510 |
| 593 | 20240418 | 091200 | 137862735 | 2260 | 2260 | 2260 | 2240 | 665 |
| 594 | 20240418 | 091100 | 136367075 | 2260 | 2255 | 2260 | 2240 | 5826 |
| 595 | 20240418 | 091000 | 123289955 | 2255 | 2255 | 2260 | 2255 | 147 |
| 596 | 20240418 | 090900 | 122958450 | 2255 | 2255 | 2255 | 2255 | 353 |
| 597 | 20240418 | 090800 | 122162435 | 2250 | 2245 | 2250 | 2230 | 2437 |
| 598 | 20240418 | 090700 | 116696965 | 2250 | 2235 | 2250 | 2230 | 3242 |
| 599 | 20240418 | 090600 | 109418645 | 2230 | 2230 | 2235 | 2220 | 2836 |
| 600 | 20240418 | 090500 | 103088755 | 2230 | 2205 | 2230 | 2205 | 2215 |
| 601 | 20240418 | 090400 | 98190375 | 2205 | 2220 | 2220 | 2205 | 9814 |
| 602 | 20240418 | 090300 | 76521030 | 2220 | 2220 | 2220 | 2220 | 1800 |
| 603 | 20240418 | 090200 | 72525030 | 2220 | 2220 | 2225 | 2220 | 1576 |
| 604 | 20240418 | 090100 | 69024695 | 2235 | 2260 | 2260 | 2225 | 16005 |
| 605 | 20240418 | 090000 | 33158955 | 2260 | 2285 | 2285 | 2260 | 14170 |