29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 3 | 20240418 | 185000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20240418 | 184900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20240418 | 184800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20240418 | 184700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20240418 | 184600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20240418 | 184500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20240418 | 184400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20240418 | 184300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20240418 | 184200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20240418 | 184100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20240418 | 184000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20240418 | 183900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20240418 | 183800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20240418 | 183700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20240418 | 183600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20240418 | 183500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20240418 | 183400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20240418 | 183300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20240418 | 183200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20240418 | 183100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20240418 | 183000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20240418 | 182900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20240418 | 182800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20240418 | 182700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20240418 | 182600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20240418 | 182500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20240418 | 182400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20240418 | 182300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20240418 | 182200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20240418 | 182100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 33 | 20240418 | 182000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20240418 | 181900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20240418 | 181800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20240418 | 181700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20240418 | 181600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20240418 | 181500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20240418 | 181400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20240418 | 181300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20240418 | 181200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20240418 | 181100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20240418 | 181000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20240418 | 180900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20240418 | 180800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20240418 | 180700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20240418 | 180600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20240418 | 180500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20240418 | 180400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20240418 | 180300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20240418 | 180200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20240418 | 180100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20240418 | 180000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20240418 | 175900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20240418 | 175800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20240418 | 175700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20240418 | 175600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20240418 | 175500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20240418 | 175400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20240418 | 175300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20240418 | 175200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20240418 | 175100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 63 | 20240418 | 175000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20240418 | 174900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20240418 | 174800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20240418 | 174700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20240418 | 174600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20240418 | 174500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20240418 | 174400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20240418 | 174300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20240418 | 174200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20240418 | 174100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20240418 | 174000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20240418 | 173900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20240418 | 173800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20240418 | 173700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20240418 | 173600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20240418 | 173500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20240418 | 173400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20240418 | 173300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20240418 | 173200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20240418 | 173100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20240418 | 173000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20240418 | 172900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20240418 | 172800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20240418 | 172700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20240418 | 172600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20240418 | 172500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20240418 | 172400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20240418 | 172300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20240418 | 172200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20240418 | 172100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 93 | 20240418 | 172000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20240418 | 171900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20240418 | 171800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20240418 | 171700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20240418 | 171600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20240418 | 171500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20240418 | 171400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20240418 | 171300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20240418 | 171200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20240418 | 171100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20240418 | 171000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20240418 | 170900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20240418 | 170800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20240418 | 170700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20240418 | 170600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20240418 | 170500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20240418 | 170400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20240418 | 170300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20240418 | 170200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20240418 | 170100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20240418 | 170000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20240418 | 165900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20240418 | 165800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20240418 | 165700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20240418 | 165600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20240418 | 165500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20240418 | 165400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20240418 | 165300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20240418 | 165200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20240418 | 165100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 123 | 20240418 | 165000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20240418 | 164900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20240418 | 164800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20240418 | 164700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20240418 | 164600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20240418 | 164500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20240418 | 164400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20240418 | 164300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20240418 | 164200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20240418 | 164100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20240418 | 164000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20240418 | 163900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20240418 | 163800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20240418 | 163700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20240418 | 163600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20240418 | 163500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20240418 | 163400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20240418 | 163300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20240418 | 163200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20240418 | 163100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20240418 | 163000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20240418 | 162900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20240418 | 162800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20240418 | 162700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20240418 | 162600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20240418 | 162500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20240418 | 162400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20240418 | 162300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20240418 | 162200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20240418 | 162100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 153 | 20240418 | 162000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20240418 | 161900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20240418 | 161800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20240418 | 161700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20240418 | 161600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20240418 | 161500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20240418 | 161400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20240418 | 161300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20240418 | 161200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20240418 | 161100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20240418 | 161000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20240418 | 160900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20240418 | 160800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20240418 | 160700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20240418 | 160600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20240418 | 160500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20240418 | 160400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20240418 | 160300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20240418 | 160200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20240418 | 160100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20240418 | 160000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20240418 | 155900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20240418 | 155800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20240418 | 155700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20240418 | 155600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20240418 | 155500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20240418 | 155400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20240418 | 155300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20240418 | 155200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20240418 | 155100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 183 | 20240418 | 155000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20240418 | 154900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20240418 | 154800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20240418 | 154700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20240418 | 154600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20240418 | 154500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20240418 | 154400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20240418 | 154300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20240418 | 154200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20240418 | 154100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20240418 | 154000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20240418 | 153900 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20240418 | 153800 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20240418 | 153700 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20240418 | 153600 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20240418 | 153500 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20240418 | 153400 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20240418 | 153300 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20240418 | 153200 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20240418 | 153100 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20240418 | 153000 | 2102311495 | 3455 | 3455 | 3455 | 3455 | 10065 |
| 204 | 20240418 | 152900 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20240418 | 152800 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20240418 | 152700 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20240418 | 152600 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20240418 | 152500 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20240418 | 152400 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20240418 | 152300 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20240418 | 152200 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20240418 | 152100 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 213 | 20240418 | 152000 | 2067536920 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20240418 | 151900 | 2067536920 | 3455 | 3445 | 3455 | 3440 | 13778 |
| 215 | 20240418 | 151800 | 2020001150 | 3445 | 3445 | 3450 | 3435 | 2098 |
| 216 | 20240418 | 151700 | 2012771765 | 3445 | 3440 | 3445 | 3440 | 8640 |
| 217 | 20240418 | 151600 | 1983008230 | 3440 | 3440 | 3440 | 3440 | 347 |
| 218 | 20240418 | 151500 | 1981814550 | 3445 | 3440 | 3445 | 3440 | 497 |
| 219 | 20240418 | 151400 | 1980104805 | 3440 | 3440 | 3440 | 3440 | 45 |
| 220 | 20240418 | 151300 | 1979950005 | 3440 | 3440 | 3440 | 3440 | 2375 |
| 221 | 20240418 | 151200 | 1971780005 | 3440 | 3440 | 3440 | 3435 | 4115 |
| 222 | 20240418 | 151100 | 1957644615 | 3440 | 3445 | 3445 | 3435 | 246 |
| 223 | 20240418 | 151000 | 1956798370 | 3440 | 3440 | 3440 | 3435 | 873 |
| 224 | 20240418 | 150900 | 1953795685 | 3440 | 3440 | 3440 | 3440 | 2033 |
| 225 | 20240418 | 150800 | 1946802165 | 3440 | 3435 | 3440 | 3435 | 356 |
| 226 | 20240418 | 150700 | 1945579180 | 3435 | 3440 | 3440 | 3435 | 312 |
| 227 | 20240418 | 150600 | 1944506725 | 3440 | 3435 | 3440 | 3435 | 41 |
| 228 | 20240418 | 150500 | 1944365760 | 3435 | 3440 | 3440 | 3435 | 5385 |
| 229 | 20240418 | 150400 | 1925843360 | 3440 | 3445 | 3445 | 3440 | 69 |
| 230 | 20240418 | 150300 | 1925605995 | 3440 | 3440 | 3445 | 3440 | 1764 |
| 231 | 20240418 | 150200 | 1919537520 | 3445 | 3445 | 3445 | 3440 | 1550 |
| 232 | 20240418 | 150100 | 1914205025 | 3440 | 3445 | 3445 | 3440 | 628 |
| 233 | 20240418 | 150000 | 1912044115 | 3440 | 3445 | 3445 | 3440 | 160 |
| 234 | 20240418 | 145900 | 1911492965 | 3445 | 3445 | 3445 | 3445 | 985 |
| 235 | 20240418 | 145800 | 1908099640 | 3445 | 3445 | 3445 | 3440 | 155 |
| 236 | 20240418 | 145700 | 1907566120 | 3440 | 3445 | 3445 | 3440 | 490 |
| 237 | 20240418 | 145600 | 1905880445 | 3445 | 3445 | 3445 | 3445 | 60 |
| 238 | 20240418 | 145500 | 1905673745 | 3445 | 3445 | 3445 | 3440 | 264 |
| 239 | 20240418 | 145400 | 1904765330 | 3445 | 3440 | 3445 | 3440 | 418 |
| 240 | 20240418 | 145300 | 1903327345 | 3440 | 3440 | 3440 | 3440 | 684 |
| 241 | 20240418 | 145200 | 1900974385 | 3440 | 3435 | 3440 | 3435 | 4123 |
| 242 | 20240418 | 145100 | 1886796880 | 3435 | 3440 | 3440 | 3435 | 298 |
| 243 | 20240418 | 145000 | 1885771770 | 3440 | 3435 | 3440 | 3435 | 202 |
| 244 | 20240418 | 144900 | 1885077390 | 3440 | 3430 | 3440 | 3430 | 4259 |
| 245 | 20240418 | 144800 | 1870456650 | 3440 | 3440 | 3440 | 3430 | 1198 |
| 246 | 20240418 | 144700 | 1866347430 | 3430 | 3435 | 3440 | 3430 | 2277 |
| 247 | 20240418 | 144600 | 1858527310 | 3435 | 3435 | 3435 | 3435 | 2033 |
| 248 | 20240418 | 144500 | 1851543955 | 3435 | 3440 | 3440 | 3435 | 311 |
| 249 | 20240418 | 144400 | 1850474665 | 3435 | 3440 | 3440 | 3435 | 39 |
| 250 | 20240418 | 144300 | 1850340685 | 3430 | 3435 | 3435 | 3430 | 7768 |
| 251 | 20240418 | 144200 | 1823672695 | 3435 | 3440 | 3440 | 3435 | 996 |
| 252 | 20240418 | 144100 | 1820251430 | 3435 | 3440 | 3440 | 3435 | 32 |
| 253 | 20240418 | 144000 | 1820141495 | 3440 | 3440 | 3440 | 3440 | 300 |
| 254 | 20240418 | 143900 | 1819109495 | 3440 | 3440 | 3440 | 3440 | 1 |
| 255 | 20240418 | 143800 | 1819106055 | 3440 | 3440 | 3440 | 3440 | 313 |
| 256 | 20240418 | 143700 | 1818029335 | 3440 | 3435 | 3440 | 3435 | 1951 |
| 257 | 20240418 | 143600 | 1811327645 | 3435 | 3435 | 3435 | 3435 | 200 |
| 258 | 20240418 | 143500 | 1810640645 | 3440 | 3440 | 3440 | 3435 | 1209 |
| 259 | 20240418 | 143400 | 1806484705 | 3440 | 3435 | 3440 | 3435 | 1060 |
| 260 | 20240418 | 143300 | 1802838355 | 3435 | 3440 | 3440 | 3435 | 1771 |
| 261 | 20240418 | 143200 | 1796750470 | 3440 | 3440 | 3440 | 3440 | 0 |
| 262 | 20240418 | 143100 | 1796750470 | 3440 | 3435 | 3440 | 3435 | 2 |
| 263 | 20240418 | 143000 | 1796743595 | 3435 | 3435 | 3435 | 3435 | 202 |
| 264 | 20240418 | 142900 | 1796049725 | 3440 | 3435 | 3440 | 3435 | 62 |
| 265 | 20240418 | 142800 | 1795836710 | 3440 | 3440 | 3440 | 3440 | 0 |
| 266 | 20240418 | 142700 | 1795836710 | 3440 | 3435 | 3440 | 3430 | 149 |
| 267 | 20240418 | 142600 | 1795324900 | 3430 | 3440 | 3440 | 3430 | 777 |
| 268 | 20240418 | 142500 | 1792659530 | 3435 | 3435 | 3435 | 3435 | 600 |
| 269 | 20240418 | 142400 | 1790598530 | 3440 | 3440 | 3440 | 3435 | 3403 |
| 270 | 20240418 | 142300 | 1778893960 | 3440 | 3440 | 3440 | 3440 | 0 |
| 271 | 20240418 | 142200 | 1778893960 | 3440 | 3435 | 3440 | 3435 | 5003 |
| 272 | 20240418 | 142100 | 1761708640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 273 | 20240418 | 142000 | 1761708640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 274 | 20240418 | 141900 | 1761708640 | 3440 | 3440 | 3440 | 3440 | 3 |
| 275 | 20240418 | 141800 | 1761698320 | 3435 | 3440 | 3440 | 3435 | 2100 |
| 276 | 20240418 | 141700 | 1754484320 | 3435 | 3435 | 3435 | 3435 | 0 |
| 277 | 20240418 | 141600 | 1754484320 | 3435 | 3435 | 3440 | 3435 | 1506 |
| 278 | 20240418 | 141500 | 1749311190 | 3435 | 3440 | 3440 | 3435 | 2 |
| 279 | 20240418 | 141400 | 1749304315 | 3440 | 3440 | 3440 | 3440 | 0 |
| 280 | 20240418 | 141300 | 1749304315 | 3440 | 3440 | 3440 | 3440 | 2 |
| 281 | 20240418 | 141200 | 1749297435 | 3440 | 3445 | 3445 | 3440 | 2939 |
| 282 | 20240418 | 141100 | 1739186735 | 3445 | 3440 | 3445 | 3440 | 2001 |
| 283 | 20240418 | 141000 | 1732303290 | 3445 | 3445 | 3445 | 3440 | 862 |
| 284 | 20240418 | 140900 | 1729337990 | 3440 | 3440 | 3440 | 3440 | 1326 |
| 285 | 20240418 | 140800 | 1724776550 | 3445 | 3445 | 3445 | 3445 | 197 |
| 286 | 20240418 | 140700 | 1724097885 | 3445 | 3440 | 3445 | 3440 | 4719 |
| 287 | 20240418 | 140600 | 1707864515 | 3440 | 3440 | 3440 | 3435 | 4007 |
| 288 | 20240418 | 140500 | 1694099440 | 3440 | 3445 | 3445 | 3440 | 8180 |
| 289 | 20240418 | 140400 | 1665957725 | 3445 | 3445 | 3445 | 3445 | 525 |
| 290 | 20240418 | 140300 | 1664149100 | 3445 | 3450 | 3450 | 3445 | 3071 |
| 291 | 20240418 | 140200 | 1653563770 | 3445 | 3445 | 3445 | 3445 | 5600 |
| 292 | 20240418 | 140100 | 1634271770 | 3445 | 3445 | 3445 | 3440 | 3945 |
| 293 | 20240418 | 140000 | 1620681730 | 3445 | 3440 | 3445 | 3440 | 5846 |
| 294 | 20240418 | 135900 | 1600543505 | 3440 | 3445 | 3445 | 3440 | 7091 |
| 295 | 20240418 | 135800 | 1576115260 | 3445 | 3445 | 3445 | 3445 | 2000 |
| 296 | 20240418 | 135700 | 1569225260 | 3440 | 3440 | 3440 | 3440 | 1161 |
| 297 | 20240418 | 135600 | 1565231420 | 3440 | 3440 | 3440 | 3440 | 0 |
| 298 | 20240418 | 135500 | 1565231420 | 3440 | 3440 | 3440 | 3440 | 10 |
| 299 | 20240418 | 135400 | 1565197020 | 3440 | 3440 | 3440 | 3440 | 289 |
| 300 | 20240418 | 135300 | 1564202860 | 3440 | 3440 | 3440 | 3440 | 181 |
| 301 | 20240418 | 135200 | 1563580220 | 3440 | 3440 | 3445 | 3435 | 3190 |
| 302 | 20240418 | 135100 | 1552607575 | 3440 | 3435 | 3440 | 3435 | 4512 |
| 303 | 20240418 | 135000 | 1537108840 | 3435 | 3435 | 3435 | 3435 | 516 |
| 304 | 20240418 | 134900 | 1535336380 | 3435 | 3435 | 3435 | 3435 | 0 |
| 305 | 20240418 | 134800 | 1535336380 | 3435 | 3435 | 3435 | 3435 | 1164 |
| 306 | 20240418 | 134700 | 1531338040 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 307 | 20240418 | 134600 | 1527903040 | 3435 | 3435 | 3435 | 3435 | 500 |
| 308 | 20240418 | 134500 | 1526185540 | 3435 | 3435 | 3435 | 3435 | 0 |
| 309 | 20240418 | 134400 | 1526185540 | 3435 | 3435 | 3435 | 3435 | 501 |
| 310 | 20240418 | 134300 | 1524464605 | 3430 | 3435 | 3435 | 3430 | 4 |
| 311 | 20240418 | 134200 | 1524450875 | 3435 | 3435 | 3435 | 3435 | 1293 |
| 312 | 20240418 | 134100 | 1520009420 | 3435 | 3435 | 3435 | 3430 | 1323 |
| 313 | 20240418 | 134000 | 1515466510 | 3435 | 3430 | 3435 | 3430 | 476 |
| 314 | 20240418 | 133900 | 1513833550 | 3435 | 3430 | 3435 | 3430 | 1303 |
| 315 | 20240418 | 133800 | 1509358125 | 3430 | 3435 | 3435 | 3430 | 590 |
| 316 | 20240418 | 133700 | 1507333825 | 3435 | 3435 | 3435 | 3435 | 17 |
| 317 | 20240418 | 133600 | 1507275430 | 3435 | 3435 | 3435 | 3435 | 434 |
| 318 | 20240418 | 133500 | 1505784640 | 3435 | 3435 | 3435 | 3435 | 26 |
| 319 | 20240418 | 133400 | 1505695330 | 3435 | 3425 | 3435 | 3425 | 24901 |
| 320 | 20240418 | 133300 | 1420245965 | 3425 | 3425 | 3425 | 3425 | 38 |
| 321 | 20240418 | 133200 | 1420115815 | 3420 | 3420 | 3420 | 3420 | 9 |
| 322 | 20240418 | 133100 | 1420085035 | 3420 | 3425 | 3430 | 3420 | 3171 |
| 323 | 20240418 | 133000 | 1409229540 | 3430 | 3430 | 3430 | 3425 | 2114 |
| 324 | 20240418 | 132900 | 1401989020 | 3430 | 3425 | 3430 | 3425 | 378 |
| 325 | 20240418 | 132800 | 1400694365 | 3425 | 3420 | 3425 | 3420 | 293 |
| 326 | 20240418 | 132700 | 1399690850 | 3430 | 3425 | 3430 | 3425 | 1007 |
| 327 | 20240418 | 132600 | 1396241865 | 3430 | 3420 | 3430 | 3420 | 963 |
| 328 | 20240418 | 132500 | 1392943675 | 3425 | 3425 | 3425 | 3425 | 95 |
| 329 | 20240418 | 132400 | 1392618300 | 3425 | 3430 | 3430 | 3425 | 134 |
| 330 | 20240418 | 132300 | 1392159280 | 3420 | 3430 | 3430 | 3420 | 1252 |
| 331 | 20240418 | 132200 | 1387877320 | 3430 | 3430 | 3430 | 3430 | 13 |
| 332 | 20240418 | 132100 | 1387832730 | 3430 | 3425 | 3430 | 3420 | 113 |
| 333 | 20240418 | 132000 | 1387446010 | 3430 | 3430 | 3430 | 3430 | 3 |
| 334 | 20240418 | 131900 | 1387435720 | 3420 | 3420 | 3420 | 3420 | 115 |
| 335 | 20240418 | 131800 | 1387042420 | 3420 | 3420 | 3420 | 3420 | 105 |
| 336 | 20240418 | 131700 | 1386683320 | 3420 | 3420 | 3430 | 3420 | 754 |
| 337 | 20240418 | 131600 | 1384104600 | 3430 | 3430 | 3430 | 3420 | 205 |
| 338 | 20240418 | 131500 | 1383402480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 339 | 20240418 | 131400 | 1383402480 | 3430 | 3430 | 3430 | 3430 | 3 |
| 340 | 20240418 | 131300 | 1383392190 | 3420 | 3430 | 3430 | 3420 | 1360 |
| 341 | 20240418 | 131200 | 1378740890 | 3430 | 3430 | 3430 | 3430 | 104 |
| 342 | 20240418 | 131100 | 1378384170 | 3420 | 3420 | 3420 | 3420 | 1 |
| 343 | 20240418 | 131000 | 1378380750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 344 | 20240418 | 130900 | 1378380750 | 3430 | 3430 | 3430 | 3430 | 387 |
| 345 | 20240418 | 130800 | 1377053340 | 3430 | 3420 | 3430 | 3420 | 455 |
| 346 | 20240418 | 130700 | 1375497220 | 3430 | 3425 | 3430 | 3420 | 812 |
| 347 | 20240418 | 130600 | 1372719355 | 3425 | 3425 | 3425 | 3425 | 1 |
| 348 | 20240418 | 130500 | 1372715930 | 3425 | 3425 | 3425 | 3425 | 2006 |
| 349 | 20240418 | 130400 | 1365845380 | 3420 | 3420 | 3420 | 3420 | 1 |
| 350 | 20240418 | 130300 | 1365841960 | 3425 | 3420 | 3425 | 3420 | 5 |
| 351 | 20240418 | 130200 | 1365824850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 352 | 20240418 | 130100 | 1365824850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 353 | 20240418 | 130000 | 1365824850 | 3420 | 3420 | 3420 | 3420 | 1098 |
| 354 | 20240418 | 125900 | 1362069690 | 3420 | 3420 | 3420 | 3420 | 2258 |
| 355 | 20240418 | 125800 | 1354347330 | 3420 | 3420 | 3420 | 3420 | 0 |
| 356 | 20240418 | 125700 | 1354347330 | 3420 | 3420 | 3420 | 3420 | 108 |
| 357 | 20240418 | 125600 | 1353977970 | 3420 | 3420 | 3420 | 3420 | 1200 |
| 358 | 20240418 | 125500 | 1349873970 | 3415 | 3415 | 3415 | 3415 | 428 |
| 359 | 20240418 | 125400 | 1348412350 | 3415 | 3420 | 3420 | 3415 | 287 |
| 360 | 20240418 | 125300 | 1347431475 | 3420 | 3420 | 3420 | 3420 | 46 |
| 361 | 20240418 | 125200 | 1347274155 | 3425 | 3425 | 3425 | 3415 | 1433 |
| 362 | 20240418 | 125100 | 1342368130 | 3425 | 3425 | 3425 | 3425 | 0 |
| 363 | 20240418 | 125000 | 1342368130 | 3425 | 3415 | 3425 | 3415 | 2624 |
| 364 | 20240418 | 124900 | 1333406950 | 3425 | 3425 | 3425 | 3420 | 470 |
| 365 | 20240418 | 124800 | 1331798515 | 3420 | 3420 | 3420 | 3420 | 1021 |
| 366 | 20240418 | 124700 | 1328306695 | 3415 | 3415 | 3415 | 3415 | 1977 |
| 367 | 20240418 | 124600 | 1321555240 | 3420 | 3420 | 3420 | 3420 | 9 |
| 368 | 20240418 | 124500 | 1321524460 | 3425 | 3425 | 3425 | 3425 | 2 |
| 369 | 20240418 | 124400 | 1321517610 | 3420 | 3415 | 3420 | 3415 | 80 |
| 370 | 20240418 | 124300 | 1321244060 | 3415 | 3415 | 3415 | 3415 | 75 |
| 371 | 20240418 | 124200 | 1320987935 | 3420 | 3415 | 3420 | 3415 | 2276 |
| 372 | 20240418 | 124100 | 1313215375 | 3415 | 3420 | 3420 | 3415 | 3311 |
| 373 | 20240418 | 124000 | 1301896360 | 3420 | 3420 | 3420 | 3420 | 10 |
| 374 | 20240418 | 123900 | 1301862160 | 3420 | 3425 | 3425 | 3420 | 1145 |
| 375 | 20240418 | 123800 | 1297945585 | 3425 | 3425 | 3425 | 3425 | 302 |
| 376 | 20240418 | 123700 | 1296911235 | 3425 | 3425 | 3425 | 3425 | 720 |
| 377 | 20240418 | 123600 | 1294445235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 378 | 20240418 | 123500 | 1294445235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 379 | 20240418 | 123400 | 1294445235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 380 | 20240418 | 123300 | 1294445235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 381 | 20240418 | 123200 | 1294445235 | 3430 | 3430 | 3430 | 3430 | 0 |
| 382 | 20240418 | 123100 | 1294445235 | 3430 | 3430 | 3430 | 3425 | 431 |
| 383 | 20240418 | 123000 | 1292967960 | 3430 | 3430 | 3430 | 3430 | 0 |
| 384 | 20240418 | 122900 | 1292967960 | 3430 | 3430 | 3430 | 3430 | 3 |
| 385 | 20240418 | 122800 | 1292957670 | 3425 | 3425 | 3425 | 3425 | 0 |
| 386 | 20240418 | 122700 | 1292957670 | 3425 | 3430 | 3430 | 3425 | 372 |
| 387 | 20240418 | 122600 | 1291682055 | 3430 | 3430 | 3430 | 3425 | 1012 |
| 388 | 20240418 | 122500 | 1288215895 | 3430 | 3425 | 3430 | 3425 | 217 |
| 389 | 20240418 | 122400 | 1287472640 | 3425 | 3425 | 3425 | 3425 | 300 |
| 390 | 20240418 | 122300 | 1286445140 | 3425 | 3425 | 3425 | 3425 | 658 |
| 391 | 20240418 | 122200 | 1284191490 | 3425 | 3425 | 3425 | 3425 | 1068 |
| 392 | 20240418 | 122100 | 1280533590 | 3425 | 3430 | 3430 | 3425 | 173 |
| 393 | 20240418 | 122000 | 1279940515 | 3430 | 3430 | 3430 | 3430 | 1 |
| 394 | 20240418 | 121900 | 1279937085 | 3430 | 3435 | 3435 | 3430 | 314 |
| 395 | 20240418 | 121800 | 1278859015 | 3435 | 3435 | 3435 | 3435 | 293 |
| 396 | 20240418 | 121700 | 1277852560 | 3435 | 3435 | 3435 | 3435 | 0 |
| 397 | 20240418 | 121600 | 1277852560 | 3435 | 3435 | 3435 | 3435 | 333 |
| 398 | 20240418 | 121500 | 1276708705 | 3420 | 3430 | 3435 | 3420 | 1398 |
| 399 | 20240418 | 121400 | 1271914440 | 3435 | 3430 | 3435 | 3430 | 104 |
| 400 | 20240418 | 121300 | 1271557700 | 3435 | 3430 | 3435 | 3415 | 2083 |
| 401 | 20240418 | 121200 | 1264415995 | 3425 | 3420 | 3425 | 3415 | 14308 |
| 402 | 20240418 | 121100 | 1215462080 | 3420 | 3420 | 3425 | 3420 | 3201 |
| 403 | 20240418 | 121000 | 1204514630 | 3420 | 3420 | 3420 | 3420 | 5 |
| 404 | 20240418 | 120900 | 1204497530 | 3425 | 3420 | 3425 | 3415 | 7346 |
| 405 | 20240418 | 120800 | 1179405170 | 3415 | 3415 | 3415 | 3415 | 65 |
| 406 | 20240418 | 120700 | 1179183195 | 3420 | 3420 | 3420 | 3420 | 1267 |
| 407 | 20240418 | 120600 | 1174850055 | 3420 | 3425 | 3425 | 3420 | 601 |
| 408 | 20240418 | 120500 | 1172794630 | 3420 | 3420 | 3420 | 3415 | 176 |
| 409 | 20240418 | 120400 | 1172193040 | 3420 | 3420 | 3420 | 3420 | 90 |
| 410 | 20240418 | 120300 | 1171885240 | 3420 | 3420 | 3420 | 3420 | 1018 |
| 411 | 20240418 | 120200 | 1168403680 | 3420 | 3420 | 3420 | 3420 | 2557 |
| 412 | 20240418 | 120100 | 1159658740 | 3420 | 3420 | 3420 | 3420 | 200 |
| 413 | 20240418 | 120000 | 1158974740 | 3425 | 3420 | 3425 | 3420 | 1403 |
| 414 | 20240418 | 115900 | 1154176470 | 3420 | 3425 | 3425 | 3420 | 280 |
| 415 | 20240418 | 115800 | 1153218720 | 3425 | 3425 | 3425 | 3425 | 3242 |
| 416 | 20240418 | 115700 | 1142114870 | 3420 | 3425 | 3425 | 3420 | 501 |
| 417 | 20240418 | 115600 | 1140401445 | 3425 | 3425 | 3425 | 3420 | 109 |
| 418 | 20240418 | 115500 | 1140028625 | 3425 | 3425 | 3425 | 3425 | 0 |
| 419 | 20240418 | 115400 | 1140028625 | 3425 | 3425 | 3425 | 3425 | 0 |
| 420 | 20240418 | 115300 | 1140028625 | 3425 | 3425 | 3425 | 3425 | 0 |
| 421 | 20240418 | 115200 | 1140028625 | 3425 | 3425 | 3425 | 3425 | 2 |
| 422 | 20240418 | 115100 | 1140021775 | 3420 | 3420 | 3420 | 3420 | 563 |
| 423 | 20240418 | 115000 | 1138096315 | 3420 | 3420 | 3420 | 3420 | 0 |
| 424 | 20240418 | 114900 | 1138096315 | 3420 | 3420 | 3425 | 3420 | 2801 |
| 425 | 20240418 | 114800 | 1128511825 | 3420 | 3420 | 3420 | 3420 | 658 |
| 426 | 20240418 | 114700 | 1126261465 | 3420 | 3420 | 3420 | 3420 | 2066 |
| 427 | 20240418 | 114600 | 1119195745 | 3425 | 3420 | 3425 | 3415 | 8016 |
| 428 | 20240418 | 114500 | 1091798830 | 3425 | 3425 | 3425 | 3425 | 0 |
| 429 | 20240418 | 114400 | 1091798830 | 3425 | 3420 | 3425 | 3420 | 2438 |
| 430 | 20240418 | 114300 | 1083460865 | 3420 | 3420 | 3420 | 3420 | 843 |
| 431 | 20240418 | 114200 | 1080577805 | 3425 | 3425 | 3425 | 3425 | 12 |
| 432 | 20240418 | 114100 | 1080536705 | 3425 | 3425 | 3425 | 3425 | 1633 |
| 433 | 20240418 | 114000 | 1074943680 | 3425 | 3430 | 3430 | 3425 | 1479 |
| 434 | 20240418 | 113900 | 1069878060 | 3430 | 3425 | 3430 | 3425 | 449 |
| 435 | 20240418 | 113800 | 1068340215 | 3430 | 3425 | 3430 | 3425 | 2010 |
| 436 | 20240418 | 113700 | 1061455930 | 3430 | 3430 | 3430 | 3425 | 21 |
| 437 | 20240418 | 113600 | 1061383985 | 3430 | 3430 | 3430 | 3430 | 345 |
| 438 | 20240418 | 113500 | 1060200635 | 3430 | 3430 | 3430 | 3430 | 0 |
| 439 | 20240418 | 113400 | 1060200635 | 3430 | 3430 | 3430 | 3430 | 0 |
| 440 | 20240418 | 113300 | 1060200635 | 3430 | 3425 | 3430 | 3425 | 2749 |
| 441 | 20240418 | 113200 | 1050774080 | 3430 | 3430 | 3430 | 3430 | 3 |
| 442 | 20240418 | 113100 | 1050763790 | 3430 | 3425 | 3430 | 3425 | 12 |
| 443 | 20240418 | 113000 | 1050722680 | 3430 | 3425 | 3430 | 3425 | 9 |
| 444 | 20240418 | 112900 | 1050691845 | 3425 | 3425 | 3425 | 3425 | 110 |
| 445 | 20240418 | 112800 | 1050315095 | 3425 | 3425 | 3425 | 3425 | 123 |
| 446 | 20240418 | 112700 | 1049893820 | 3425 | 3425 | 3425 | 3420 | 1968 |
| 447 | 20240418 | 112600 | 1043162180 | 3430 | 3425 | 3430 | 3425 | 1003 |
| 448 | 20240418 | 112500 | 1039726890 | 3430 | 3430 | 3430 | 3430 | 33 |
| 449 | 20240418 | 112400 | 1039613700 | 3430 | 3430 | 3430 | 3430 | 3 |
| 450 | 20240418 | 112300 | 1039603410 | 3430 | 3430 | 3430 | 3420 | 1226 |
| 451 | 20240418 | 112200 | 1035408230 | 3430 | 3425 | 3430 | 3425 | 1961 |
| 452 | 20240418 | 112100 | 1028691790 | 3425 | 3425 | 3425 | 3425 | 475 |
| 453 | 20240418 | 112000 | 1027064915 | 3425 | 3420 | 3425 | 3420 | 329 |
| 454 | 20240418 | 111900 | 1025939120 | 3425 | 3425 | 3425 | 3425 | 120 |
| 455 | 20240418 | 111800 | 1025528120 | 3425 | 3420 | 3425 | 3420 | 112 |
| 456 | 20240418 | 111700 | 1025145020 | 3420 | 3420 | 3420 | 3420 | 2986 |
| 457 | 20240418 | 111600 | 1014932900 | 3420 | 3425 | 3425 | 3420 | 2084 |
| 458 | 20240418 | 111500 | 1007805470 | 3420 | 3425 | 3425 | 3420 | 902 |
| 459 | 20240418 | 111400 | 1004720625 | 3420 | 3420 | 3430 | 3420 | 555 |
| 460 | 20240418 | 111300 | 1002822515 | 3420 | 3430 | 3430 | 3420 | 11 |
| 461 | 20240418 | 111200 | 1002784795 | 3430 | 3420 | 3430 | 3420 | 976 |
| 462 | 20240418 | 111100 | 999442040 | 3420 | 3430 | 3430 | 3420 | 181 |
| 463 | 20240418 | 111000 | 998823010 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 464 | 20240418 | 110900 | 995403010 | 3430 | 3430 | 3430 | 3430 | 12 |
| 465 | 20240418 | 110800 | 995361850 | 3425 | 3420 | 3425 | 3420 | 4437 |
| 466 | 20240418 | 110700 | 980175165 | 3420 | 3420 | 3425 | 3415 | 2508 |
| 467 | 20240418 | 110600 | 971598665 | 3420 | 3425 | 3425 | 3420 | 523 |
| 468 | 20240418 | 110500 | 969809995 | 3425 | 3420 | 3425 | 3420 | 10 |
| 469 | 20240418 | 110400 | 969775770 | 3420 | 3420 | 3420 | 3420 | 20 |
| 470 | 20240418 | 110300 | 969707370 | 3420 | 3420 | 3420 | 3420 | 310 |
| 471 | 20240418 | 110200 | 968647170 | 3425 | 3425 | 3425 | 3425 | 201 |
| 472 | 20240418 | 110100 | 967958745 | 3425 | 3415 | 3425 | 3415 | 4166 |
| 473 | 20240418 | 110000 | 953728215 | 3415 | 3425 | 3425 | 3415 | 13870 |
| 474 | 20240418 | 105900 | 906314975 | 3425 | 3425 | 3425 | 3425 | 2680 |
| 475 | 20240418 | 105800 | 897135975 | 3430 | 3430 | 3430 | 3430 | 1 |
| 476 | 20240418 | 105700 | 897132545 | 3425 | 3430 | 3430 | 3425 | 5939 |
| 477 | 20240418 | 105600 | 876787280 | 3430 | 3430 | 3430 | 3430 | 627 |
| 478 | 20240418 | 105500 | 874636670 | 3430 | 3430 | 3430 | 3430 | 237 |
| 479 | 20240418 | 105400 | 873823760 | 3435 | 3430 | 3435 | 3430 | 854 |
| 480 | 20240418 | 105300 | 870892030 | 3430 | 3435 | 3435 | 3430 | 303 |
| 481 | 20240418 | 105200 | 869852725 | 3425 | 3435 | 3435 | 3425 | 2 |
| 482 | 20240418 | 105100 | 869845865 | 3430 | 3430 | 3430 | 3425 | 3194 |
| 483 | 20240418 | 105000 | 858898980 | 3430 | 3430 | 3430 | 3430 | 357 |
| 484 | 20240418 | 104900 | 857674470 | 3430 | 3430 | 3430 | 3430 | 2641 |
| 485 | 20240418 | 104800 | 848615840 | 3430 | 3430 | 3430 | 3430 | 1229 |
| 486 | 20240418 | 104700 | 844400370 | 3430 | 3425 | 3430 | 3425 | 1644 |
| 487 | 20240418 | 104600 | 838769660 | 3430 | 3430 | 3430 | 3430 | 1608 |
| 488 | 20240418 | 104500 | 833254220 | 3430 | 3430 | 3430 | 3430 | 1616 |
| 489 | 20240418 | 104400 | 827711340 | 3435 | 3435 | 3435 | 3435 | 10 |
| 490 | 20240418 | 104300 | 827676990 | 3435 | 3430 | 3440 | 3430 | 503 |
| 491 | 20240418 | 104200 | 825951680 | 3435 | 3435 | 3435 | 3435 | 4810 |
| 492 | 20240418 | 104100 | 809429330 | 3435 | 3435 | 3440 | 3435 | 5328 |
| 493 | 20240418 | 104000 | 791127635 | 3440 | 3435 | 3440 | 3435 | 1526 |
| 494 | 20240418 | 103900 | 785885755 | 3435 | 3435 | 3435 | 3435 | 200 |
| 495 | 20240418 | 103800 | 785198755 | 3435 | 3435 | 3435 | 3435 | 533 |
| 496 | 20240418 | 103700 | 783367900 | 3435 | 3435 | 3435 | 3435 | 10 |
| 497 | 20240418 | 103600 | 783333550 | 3440 | 3430 | 3440 | 3430 | 2296 |
| 498 | 20240418 | 103500 | 775438110 | 3440 | 3435 | 3440 | 3435 | 2937 |
| 499 | 20240418 | 103400 | 765339215 | 3435 | 3435 | 3435 | 3435 | 1 |
| 500 | 20240418 | 103300 | 765335780 | 3435 | 3435 | 3435 | 3430 | 926 |
| 501 | 20240418 | 103200 | 762155970 | 3435 | 3435 | 3435 | 3435 | 0 |
| 502 | 20240418 | 103100 | 762155970 | 3435 | 3435 | 3440 | 3435 | 1586 |
| 503 | 20240418 | 103000 | 756708055 | 3440 | 3435 | 3440 | 3435 | 145 |
| 504 | 20240418 | 102900 | 756209875 | 3435 | 3435 | 3435 | 3435 | 4735 |
| 505 | 20240418 | 102800 | 739945150 | 3430 | 3425 | 3430 | 3425 | 1360 |
| 506 | 20240418 | 102700 | 735280955 | 3425 | 3430 | 3430 | 3425 | 164 |
| 507 | 20240418 | 102600 | 734719225 | 3430 | 3430 | 3430 | 3430 | 0 |
| 508 | 20240418 | 102500 | 734719225 | 3430 | 3430 | 3430 | 3430 | 2 |
| 509 | 20240418 | 102400 | 734712365 | 3430 | 3430 | 3430 | 3420 | 2776 |
| 510 | 20240418 | 102300 | 725215275 | 3435 | 3435 | 3435 | 3430 | 2251 |
| 511 | 20240418 | 102200 | 717494325 | 3430 | 3425 | 3435 | 3425 | 1802 |
| 512 | 20240418 | 102100 | 711318955 | 3430 | 3430 | 3430 | 3430 | 1 |
| 513 | 20240418 | 102000 | 711315525 | 3435 | 3425 | 3435 | 3425 | 102 |
| 514 | 20240418 | 101900 | 710966155 | 3425 | 3425 | 3425 | 3420 | 70 |
| 515 | 20240418 | 101800 | 710726655 | 3435 | 3430 | 3435 | 3420 | 3360 |
| 516 | 20240418 | 101700 | 699235260 | 3420 | 3425 | 3425 | 3420 | 1000 |
| 517 | 20240418 | 101600 | 695813720 | 3435 | 3430 | 3435 | 3425 | 1648 |
| 518 | 20240418 | 101500 | 690169255 | 3430 | 3430 | 3430 | 3430 | 500 |
| 519 | 20240418 | 101400 | 688454255 | 3425 | 3435 | 3435 | 3425 | 101 |
| 520 | 20240418 | 101300 | 688107340 | 3435 | 3430 | 3435 | 3425 | 2765 |
| 521 | 20240418 | 101200 | 678625080 | 3430 | 3430 | 3430 | 3430 | 1302 |
| 522 | 20240418 | 101100 | 674159220 | 3430 | 3430 | 3430 | 3430 | 286 |
| 523 | 20240418 | 101000 | 673178240 | 3430 | 3430 | 3430 | 3430 | 16 |
| 524 | 20240418 | 100900 | 673123360 | 3430 | 3430 | 3430 | 3420 | 23 |
| 525 | 20240418 | 100800 | 673044570 | 3430 | 3430 | 3430 | 3430 | 718 |
| 526 | 20240418 | 100700 | 670581830 | 3430 | 3430 | 3430 | 3420 | 233 |
| 527 | 20240418 | 100600 | 669784640 | 3430 | 3430 | 3430 | 3420 | 4817 |
| 528 | 20240418 | 100500 | 653306900 | 3435 | 3435 | 3435 | 3430 | 2074 |
| 529 | 20240418 | 100400 | 646182725 | 3435 | 3425 | 3435 | 3425 | 1228 |
| 530 | 20240418 | 100300 | 641970295 | 3430 | 3430 | 3430 | 3430 | 173 |
| 531 | 20240418 | 100200 | 641376905 | 3430 | 3430 | 3430 | 3425 | 1104 |
| 532 | 20240418 | 100100 | 637595685 | 3430 | 3425 | 3430 | 3425 | 1095 |
| 533 | 20240418 | 100000 | 633845275 | 3425 | 3430 | 3430 | 3425 | 205 |
| 534 | 20240418 | 095900 | 633143135 | 3425 | 3430 | 3430 | 3425 | 4438 |
| 535 | 20240418 | 095800 | 617942950 | 3425 | 3430 | 3430 | 3425 | 5454 |
| 536 | 20240418 | 095700 | 599239040 | 3435 | 3435 | 3435 | 3435 | 100 |
| 537 | 20240418 | 095600 | 598895540 | 3435 | 3435 | 3435 | 3435 | 3 |
| 538 | 20240418 | 095500 | 598885235 | 3430 | 3430 | 3430 | 3430 | 25 |
| 539 | 20240418 | 095400 | 598799485 | 3435 | 3435 | 3435 | 3435 | 440 |
| 540 | 20240418 | 095300 | 597288085 | 3435 | 3435 | 3435 | 3430 | 1598 |
| 541 | 20240418 | 095200 | 591804405 | 3430 | 3435 | 3435 | 3430 | 1441 |
| 542 | 20240418 | 095100 | 586858275 | 3435 | 3435 | 3435 | 3425 | 2316 |
| 543 | 20240418 | 095000 | 578916470 | 3430 | 3435 | 3435 | 3425 | 4545 |
| 544 | 20240418 | 094900 | 563344755 | 3425 | 3435 | 3435 | 3425 | 2060 |
| 545 | 20240418 | 094800 | 556283615 | 3435 | 3435 | 3435 | 3430 | 975 |
| 546 | 20240418 | 094700 | 552939340 | 3435 | 3430 | 3435 | 3425 | 3801 |
| 547 | 20240418 | 094600 | 539906880 | 3425 | 3425 | 3430 | 3425 | 1590 |
| 548 | 20240418 | 094500 | 534461060 | 3430 | 3425 | 3430 | 3425 | 1981 |
| 549 | 20240418 | 094400 | 527676130 | 3425 | 3425 | 3425 | 3425 | 154 |
| 550 | 20240418 | 094300 | 527148680 | 3430 | 3420 | 3430 | 3420 | 5451 |
| 551 | 20240418 | 094200 | 508491755 | 3425 | 3420 | 3425 | 3420 | 1378 |
| 552 | 20240418 | 094100 | 503778430 | 3420 | 3430 | 3430 | 3420 | 1687 |
| 553 | 20240418 | 094000 | 498005180 | 3420 | 3420 | 3430 | 3420 | 3436 |
| 554 | 20240418 | 093900 | 486247375 | 3425 | 3420 | 3425 | 3420 | 591 |
| 555 | 20240418 | 093800 | 484224610 | 3420 | 3420 | 3425 | 3420 | 4860 |
| 556 | 20240418 | 093700 | 467603370 | 3420 | 3430 | 3430 | 3420 | 421 |
| 557 | 20240418 | 093600 | 466159545 | 3430 | 3425 | 3430 | 3425 | 4491 |
| 558 | 20240418 | 093500 | 450777050 | 3425 | 3425 | 3425 | 3420 | 2627 |
| 559 | 20240418 | 093400 | 441784580 | 3425 | 3420 | 3430 | 3420 | 2671 |
| 560 | 20240418 | 093300 | 432636890 | 3420 | 3415 | 3420 | 3415 | 9629 |
| 561 | 20240418 | 093200 | 399719010 | 3410 | 3410 | 3410 | 3405 | 1249 |
| 562 | 20240418 | 093100 | 395459930 | 3405 | 3405 | 3405 | 3400 | 2630 |
| 563 | 20240418 | 093000 | 386505260 | 3405 | 3400 | 3405 | 3400 | 5321 |
| 564 | 20240418 | 092900 | 368413555 | 3400 | 3395 | 3400 | 3395 | 1602 |
| 565 | 20240418 | 092800 | 362969005 | 3400 | 3400 | 3400 | 3395 | 690 |
| 566 | 20240418 | 092700 | 360624505 | 3400 | 3395 | 3400 | 3395 | 291 |
| 567 | 20240418 | 092600 | 359636200 | 3400 | 3400 | 3400 | 3395 | 379 |
| 568 | 20240418 | 092500 | 358348700 | 3400 | 3400 | 3400 | 3395 | 2758 |
| 569 | 20240418 | 092400 | 348978495 | 3400 | 3400 | 3400 | 3395 | 2190 |
| 570 | 20240418 | 092300 | 341539690 | 3395 | 3400 | 3400 | 3395 | 155 |
| 571 | 20240418 | 092200 | 341013405 | 3400 | 3395 | 3400 | 3395 | 2173 |
| 572 | 20240418 | 092100 | 333635870 | 3400 | 3390 | 3400 | 3390 | 445 |
| 573 | 20240418 | 092000 | 332127270 | 3390 | 3395 | 3395 | 3390 | 8247 |
| 574 | 20240418 | 091900 | 304154915 | 3390 | 3395 | 3395 | 3390 | 2378 |
| 575 | 20240418 | 091800 | 296092105 | 3395 | 3400 | 3400 | 3395 | 4855 |
| 576 | 20240418 | 091700 | 279591415 | 3400 | 3400 | 3400 | 3400 | 76 |
| 577 | 20240418 | 091600 | 279333015 | 3395 | 3390 | 3395 | 3385 | 11475 |
| 578 | 20240418 | 091500 | 240401630 | 3390 | 3390 | 3395 | 3385 | 2786 |
| 579 | 20240418 | 091400 | 230962855 | 3395 | 3390 | 3395 | 3385 | 1841 |
| 580 | 20240418 | 091300 | 224722090 | 3390 | 3395 | 3395 | 3385 | 1138 |
| 581 | 20240418 | 091200 | 220869050 | 3385 | 3400 | 3400 | 3385 | 3528 |
| 582 | 20240418 | 091100 | 208917090 | 3405 | 3395 | 3405 | 3390 | 5578 |
| 583 | 20240418 | 091000 | 189968440 | 3390 | 3390 | 3395 | 3385 | 604 |
| 584 | 20240418 | 090900 | 187921315 | 3395 | 3395 | 3395 | 3385 | 2455 |
| 585 | 20240418 | 090800 | 179598100 | 3395 | 3400 | 3400 | 3385 | 3742 |
| 586 | 20240418 | 090700 | 166925615 | 3395 | 3395 | 3405 | 3390 | 3977 |
| 587 | 20240418 | 090600 | 153419835 | 3390 | 3395 | 3400 | 3390 | 5285 |
| 588 | 20240418 | 090500 | 135469345 | 3395 | 3380 | 3395 | 3375 | 4064 |
| 589 | 20240418 | 090400 | 121712315 | 3380 | 3385 | 3385 | 3375 | 2565 |
| 590 | 20240418 | 090300 | 113043445 | 3385 | 3385 | 3385 | 3380 | 1549 |
| 591 | 20240418 | 090200 | 107807225 | 3385 | 3380 | 3390 | 3380 | 661 |
| 592 | 20240418 | 090100 | 105572190 | 3380 | 3390 | 3395 | 3375 | 8862 |
| 593 | 20240418 | 090000 | 75616550 | 3385 | 3380 | 3395 | 3380 | 21507 |