34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 205100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 3 | 20240418 | 205000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240418 | 204900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240418 | 204800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240418 | 204700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240418 | 204600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240418 | 204500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240418 | 204400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240418 | 204300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240418 | 204200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240418 | 204100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240418 | 204000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240418 | 203900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240418 | 203800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240418 | 203700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240418 | 203600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240418 | 203500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240418 | 203400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240418 | 203300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240418 | 203200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240418 | 203100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240418 | 203000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240418 | 202900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240418 | 202800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240418 | 202700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240418 | 202600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240418 | 202500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240418 | 202400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240418 | 202300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240418 | 202200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240418 | 202100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 33 | 20240418 | 202000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240418 | 201900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240418 | 201800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240418 | 201700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240418 | 201600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240418 | 201500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240418 | 201400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240418 | 201300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240418 | 201200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240418 | 201100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240418 | 201000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240418 | 200900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240418 | 200800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240418 | 200700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240418 | 200600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240418 | 200500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240418 | 200400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240418 | 200300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240418 | 200200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240418 | 200100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240418 | 200000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240418 | 195900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240418 | 195800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240418 | 195700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240418 | 195600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240418 | 195500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240418 | 195400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240418 | 195300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240418 | 195200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240418 | 195100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 63 | 20240418 | 195000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240418 | 194900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240418 | 194800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240418 | 194700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240418 | 194600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240418 | 194500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240418 | 194400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240418 | 194300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240418 | 194200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240418 | 194100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240418 | 194000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240418 | 193900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240418 | 193800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240418 | 193700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240418 | 193600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240418 | 193500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240418 | 193400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240418 | 193300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240418 | 193200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240418 | 193100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240418 | 193000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240418 | 192900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240418 | 192800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240418 | 192700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240418 | 192600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240418 | 192500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240418 | 192400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240418 | 192300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240418 | 192200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240418 | 192100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 93 | 20240418 | 192000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240418 | 191900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240418 | 191800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240418 | 191700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240418 | 191600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240418 | 191500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240418 | 191400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240418 | 191300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240418 | 191200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240418 | 191100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240418 | 191000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240418 | 190900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240418 | 190800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240418 | 190700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240418 | 190600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240418 | 190500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240418 | 190400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240418 | 190300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240418 | 190200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240418 | 190100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240418 | 190000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240418 | 185900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240418 | 185800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240418 | 185700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240418 | 185600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240418 | 185500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240418 | 185400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240418 | 185300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240418 | 185200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240418 | 185100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 123 | 20240418 | 185000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240418 | 184900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240418 | 184800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240418 | 184700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240418 | 184600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240418 | 184500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240418 | 184400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240418 | 184300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240418 | 184200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240418 | 184100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240418 | 184000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240418 | 183900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240418 | 183800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240418 | 183700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240418 | 183600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240418 | 183500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240418 | 183400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240418 | 183300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240418 | 183200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240418 | 183100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240418 | 183000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240418 | 182900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240418 | 182800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240418 | 182700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240418 | 182600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240418 | 182500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240418 | 182400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240418 | 182300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240418 | 182200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240418 | 182100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 153 | 20240418 | 182000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240418 | 181900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240418 | 181800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240418 | 181700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240418 | 181600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240418 | 181500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240418 | 181400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240418 | 181300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240418 | 181200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240418 | 181100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240418 | 181000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240418 | 180900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240418 | 180800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240418 | 180700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240418 | 180600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240418 | 180500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240418 | 180400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240418 | 180300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240418 | 180200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240418 | 180100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240418 | 180000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240418 | 175900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240418 | 175800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240418 | 175700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240418 | 175600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240418 | 175500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240418 | 175400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240418 | 175300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240418 | 175200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240418 | 175100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 183 | 20240418 | 175000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240418 | 174900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240418 | 174800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20240418 | 174700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20240418 | 174600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20240418 | 174500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20240418 | 174400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20240418 | 174300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20240418 | 174200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20240418 | 174100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20240418 | 174000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20240418 | 173900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20240418 | 173800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20240418 | 173700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20240418 | 173600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20240418 | 173500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20240418 | 173400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20240418 | 173300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20240418 | 173200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20240418 | 173100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20240418 | 173000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20240418 | 172900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20240418 | 172800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20240418 | 172700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20240418 | 172600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20240418 | 172500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20240418 | 172400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20240418 | 172300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20240418 | 172200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20240418 | 172100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 213 | 20240418 | 172000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20240418 | 171900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20240418 | 171800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20240418 | 171700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20240418 | 171600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20240418 | 171500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20240418 | 171400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20240418 | 171300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20240418 | 171200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20240418 | 171100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20240418 | 171000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20240418 | 170900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20240418 | 170800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20240418 | 170700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20240418 | 170600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20240418 | 170500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20240418 | 170400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20240418 | 170300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20240418 | 170200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20240418 | 170100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20240418 | 170000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20240418 | 165900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20240418 | 165800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20240418 | 165700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20240418 | 165600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20240418 | 165500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20240418 | 165400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20240418 | 165300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20240418 | 165200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20240418 | 165100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 243 | 20240418 | 165000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20240418 | 164900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20240418 | 164800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20240418 | 164700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20240418 | 164600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20240418 | 164500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20240418 | 164400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20240418 | 164300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20240418 | 164200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20240418 | 164100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20240418 | 164000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20240418 | 163900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20240418 | 163800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20240418 | 163700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20240418 | 163600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20240418 | 163500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20240418 | 163400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20240418 | 163300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20240418 | 163200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20240418 | 163100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20240418 | 163000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20240418 | 162900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20240418 | 162800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20240418 | 162700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20240418 | 162600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20240418 | 162500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20240418 | 162400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20240418 | 162300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20240418 | 162200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20240418 | 162100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 273 | 20240418 | 162000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20240418 | 161900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20240418 | 161800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20240418 | 161700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20240418 | 161600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20240418 | 161500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20240418 | 161400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20240418 | 161300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20240418 | 161200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20240418 | 161100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20240418 | 161000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20240418 | 160900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20240418 | 160800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20240418 | 160700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20240418 | 160600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20240418 | 160500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20240418 | 160400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20240418 | 160300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20240418 | 160200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 292 | 20240418 | 160100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 293 | 20240418 | 160000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 294 | 20240418 | 155900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 295 | 20240418 | 155800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 296 | 20240418 | 155700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20240418 | 155600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 298 | 20240418 | 155500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 299 | 20240418 | 155400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 300 | 20240418 | 155300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 301 | 20240418 | 155200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 302 | 20240418 | 155100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 303 | 20240418 | 155000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 304 | 20240418 | 154900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 305 | 20240418 | 154800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 306 | 20240418 | 154700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 307 | 20240418 | 154600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 308 | 20240418 | 154500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 309 | 20240418 | 154400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 310 | 20240418 | 154300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20240418 | 154200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20240418 | 154100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 313 | 20240418 | 154000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 314 | 20240418 | 153900 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 315 | 20240418 | 153800 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 316 | 20240418 | 153700 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 317 | 20240418 | 153600 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 318 | 20240418 | 153500 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 319 | 20240418 | 153400 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 320 | 20240418 | 153300 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 321 | 20240418 | 153200 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 322 | 20240418 | 153100 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 323 | 20240418 | 153000 | 1293670265 | 4400 | 4400 | 4400 | 4400 | 8691 |
| 324 | 20240418 | 152900 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 325 | 20240418 | 152800 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 326 | 20240418 | 152700 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 327 | 20240418 | 152600 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 328 | 20240418 | 152500 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 329 | 20240418 | 152400 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 330 | 20240418 | 152300 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 331 | 20240418 | 152200 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 332 | 20240418 | 152100 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 333 | 20240418 | 152000 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 0 |
| 334 | 20240418 | 151900 | 1255429865 | 4440 | 4440 | 4440 | 4440 | 11 |
| 335 | 20240418 | 151800 | 1255381025 | 4405 | 4405 | 4405 | 4405 | 142 |
| 336 | 20240418 | 151700 | 1254755515 | 4400 | 4435 | 4435 | 4400 | 9561 |
| 337 | 20240418 | 151600 | 1212623835 | 4440 | 4445 | 4445 | 4435 | 335 |
| 338 | 20240418 | 151500 | 1211135915 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 339 | 20240418 | 151400 | 1206690915 | 4440 | 4440 | 4440 | 4440 | 105 |
| 340 | 20240418 | 151300 | 1206224715 | 4440 | 4445 | 4445 | 4440 | 816 |
| 341 | 20240418 | 151200 | 1202598170 | 4445 | 4435 | 4445 | 4430 | 191 |
| 342 | 20240418 | 151100 | 1201751110 | 4440 | 4440 | 4440 | 4440 | 84 |
| 343 | 20240418 | 151000 | 1201378150 | 4445 | 4440 | 4445 | 4440 | 169 |
| 344 | 20240418 | 150900 | 1200627445 | 4430 | 4430 | 4430 | 4430 | 363 |
| 345 | 20240418 | 150800 | 1199019355 | 4435 | 4435 | 4435 | 4435 | 794 |
| 346 | 20240418 | 150700 | 1195497965 | 4435 | 4435 | 4435 | 4435 | 115 |
| 347 | 20240418 | 150600 | 1194987940 | 4430 | 4430 | 4430 | 4430 | 131 |
| 348 | 20240418 | 150500 | 1194407610 | 4430 | 4435 | 4435 | 4425 | 125 |
| 349 | 20240418 | 150400 | 1193853800 | 4425 | 4425 | 4425 | 4425 | 90 |
| 350 | 20240418 | 150300 | 1193455550 | 4425 | 4435 | 4450 | 4425 | 1036 |
| 351 | 20240418 | 150200 | 1188856680 | 4440 | 4430 | 4440 | 4425 | 350 |
| 352 | 20240418 | 150100 | 1187305520 | 4425 | 4425 | 4425 | 4425 | 445 |
| 353 | 20240418 | 150000 | 1185336395 | 4425 | 4435 | 4435 | 4425 | 151 |
| 354 | 20240418 | 145900 | 1184667720 | 4415 | 4420 | 4435 | 4415 | 2100 |
| 355 | 20240418 | 145800 | 1175394280 | 4420 | 4425 | 4425 | 4420 | 474 |
| 356 | 20240418 | 145700 | 1173299025 | 4430 | 4430 | 4430 | 4430 | 169 |
| 357 | 20240418 | 145600 | 1172550355 | 4430 | 4435 | 4435 | 4430 | 706 |
| 358 | 20240418 | 145500 | 1169422745 | 4430 | 4430 | 4430 | 4430 | 10 |
| 359 | 20240418 | 145400 | 1169378445 | 4430 | 4430 | 4430 | 4430 | 42 |
| 360 | 20240418 | 145300 | 1169192385 | 4430 | 4430 | 4430 | 4430 | 310 |
| 361 | 20240418 | 145200 | 1167819085 | 4430 | 4430 | 4430 | 4430 | 98 |
| 362 | 20240418 | 145100 | 1167384945 | 4420 | 4425 | 4425 | 4420 | 2504 |
| 363 | 20240418 | 145000 | 1156314745 | 4410 | 4410 | 4410 | 4410 | 0 |
| 364 | 20240418 | 144900 | 1156314745 | 4410 | 4410 | 4410 | 4410 | 260 |
| 365 | 20240418 | 144800 | 1155168145 | 4410 | 4425 | 4425 | 4410 | 427 |
| 366 | 20240418 | 144700 | 1153284675 | 4410 | 4425 | 4425 | 4410 | 308 |
| 367 | 20240418 | 144600 | 1151925865 | 4415 | 4415 | 4415 | 4415 | 2 |
| 368 | 20240418 | 144500 | 1151917035 | 4420 | 4420 | 4420 | 4420 | 111 |
| 369 | 20240418 | 144400 | 1151426415 | 4425 | 4425 | 4425 | 4425 | 179 |
| 370 | 20240418 | 144300 | 1150634340 | 4415 | 4415 | 4420 | 4415 | 254 |
| 371 | 20240418 | 144200 | 1149512450 | 4415 | 4420 | 4420 | 4415 | 944 |
| 372 | 20240418 | 144100 | 1145344390 | 4415 | 4415 | 4415 | 4415 | 0 |
| 373 | 20240418 | 144000 | 1145344390 | 4415 | 4410 | 4420 | 4410 | 88 |
| 374 | 20240418 | 143900 | 1144955720 | 4405 | 4405 | 4405 | 4405 | 6 |
| 375 | 20240418 | 143800 | 1144929290 | 4405 | 4420 | 4420 | 4405 | 2018 |
| 376 | 20240418 | 143700 | 1136039880 | 4395 | 4400 | 4400 | 4395 | 130 |
| 377 | 20240418 | 143600 | 1135468460 | 4395 | 4405 | 4415 | 4395 | 1670 |
| 378 | 20240418 | 143500 | 1128100755 | 4405 | 4400 | 4405 | 4400 | 48 |
| 379 | 20240418 | 143400 | 1127889540 | 4395 | 4395 | 4395 | 4395 | 6 |
| 380 | 20240418 | 143300 | 1127863170 | 4395 | 4400 | 4400 | 4395 | 346 |
| 381 | 20240418 | 143200 | 1126342155 | 4385 | 4405 | 4405 | 4385 | 434 |
| 382 | 20240418 | 143100 | 1124436830 | 4385 | 4390 | 4405 | 4375 | 2287 |
| 383 | 20240418 | 143000 | 1114423715 | 4390 | 4395 | 4395 | 4380 | 1000 |
| 384 | 20240418 | 142900 | 1110043450 | 4415 | 4415 | 4415 | 4380 | 2041 |
| 385 | 20240418 | 142800 | 1101068300 | 4395 | 4425 | 4425 | 4395 | 2910 |
| 386 | 20240418 | 142700 | 1088251220 | 4425 | 4505 | 4505 | 4405 | 8315 |
| 387 | 20240418 | 142600 | 1051342850 | 4505 | 4470 | 4510 | 4450 | 4769 |
| 388 | 20240418 | 142500 | 1030071165 | 4470 | 4475 | 4480 | 4470 | 2647 |
| 389 | 20240418 | 142400 | 1018238305 | 4475 | 4480 | 4480 | 4475 | 1919 |
| 390 | 20240418 | 142300 | 1009642110 | 4480 | 4485 | 4490 | 4480 | 129 |
| 391 | 20240418 | 142200 | 1009063515 | 4485 | 4505 | 4505 | 4485 | 1500 |
| 392 | 20240418 | 142100 | 1002334850 | 4520 | 4520 | 4520 | 4520 | 0 |
| 393 | 20240418 | 142000 | 1002334850 | 4520 | 4520 | 4520 | 4520 | 0 |
| 394 | 20240418 | 141900 | 1002334850 | 4520 | 4500 | 4520 | 4490 | 2259 |
| 395 | 20240418 | 141800 | 992190020 | 4495 | 4515 | 4515 | 4490 | 1200 |
| 396 | 20240418 | 141700 | 986792865 | 4510 | 4500 | 4510 | 4500 | 56 |
| 397 | 20240418 | 141600 | 986540335 | 4490 | 4500 | 4500 | 4490 | 3000 |
| 398 | 20240418 | 141500 | 973055340 | 4500 | 4500 | 4500 | 4500 | 0 |
| 399 | 20240418 | 141400 | 973055340 | 4500 | 4500 | 4500 | 4500 | 0 |
| 400 | 20240418 | 141300 | 973055340 | 4500 | 4515 | 4515 | 4500 | 1660 |
| 401 | 20240418 | 141200 | 965576945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 402 | 20240418 | 141100 | 965576945 | 4495 | 4520 | 4520 | 4490 | 3061 |
| 403 | 20240418 | 141000 | 951802720 | 4515 | 4515 | 4515 | 4515 | 224 |
| 404 | 20240418 | 140900 | 950791360 | 4540 | 4540 | 4540 | 4540 | 1 |
| 405 | 20240418 | 140800 | 950786820 | 4535 | 4535 | 4535 | 4535 | 5 |
| 406 | 20240418 | 140700 | 950764145 | 4510 | 4530 | 4530 | 4510 | 50 |
| 407 | 20240418 | 140600 | 950537925 | 4505 | 4505 | 4505 | 4505 | 0 |
| 408 | 20240418 | 140500 | 950537925 | 4505 | 4535 | 4535 | 4505 | 1013 |
| 409 | 20240418 | 140400 | 945969075 | 4535 | 4535 | 4535 | 4535 | 400 |
| 410 | 20240418 | 140300 | 944155075 | 4540 | 4540 | 4540 | 4540 | 10 |
| 411 | 20240418 | 140200 | 944109675 | 4540 | 4540 | 4540 | 4535 | 331 |
| 412 | 20240418 | 140100 | 942607935 | 4550 | 4535 | 4550 | 4535 | 477 |
| 413 | 20240418 | 140000 | 940443360 | 4525 | 4525 | 4525 | 4525 | 218 |
| 414 | 20240418 | 135900 | 939456910 | 4530 | 4515 | 4530 | 4515 | 126 |
| 415 | 20240418 | 135800 | 938886145 | 4515 | 4515 | 4520 | 4515 | 83 |
| 416 | 20240418 | 135700 | 938511335 | 4520 | 4520 | 4520 | 4520 | 0 |
| 417 | 20240418 | 135600 | 938511335 | 4520 | 4520 | 4520 | 4520 | 10 |
| 418 | 20240418 | 135500 | 938466135 | 4520 | 4520 | 4520 | 4520 | 21 |
| 419 | 20240418 | 135400 | 938371215 | 4530 | 4530 | 4530 | 4530 | 10 |
| 420 | 20240418 | 135300 | 938325915 | 4530 | 4530 | 4530 | 4530 | 100 |
| 421 | 20240418 | 135200 | 937872915 | 4510 | 4510 | 4510 | 4510 | 0 |
| 422 | 20240418 | 135100 | 937872915 | 4510 | 4510 | 4510 | 4510 | 5 |
| 423 | 20240418 | 135000 | 937850365 | 4510 | 4505 | 4510 | 4505 | 29 |
| 424 | 20240418 | 134900 | 937719700 | 4505 | 4505 | 4505 | 4505 | 1 |
| 425 | 20240418 | 134800 | 937715195 | 4530 | 4520 | 4530 | 4520 | 11 |
| 426 | 20240418 | 134700 | 937665465 | 4505 | 4505 | 4505 | 4505 | 0 |
| 427 | 20240418 | 134600 | 937665465 | 4505 | 4505 | 4505 | 4505 | 100 |
| 428 | 20240418 | 134500 | 937214965 | 4505 | 4515 | 4515 | 4505 | 116 |
| 429 | 20240418 | 134400 | 936692375 | 4505 | 4505 | 4505 | 4505 | 1 |
| 430 | 20240418 | 134300 | 936687870 | 4505 | 4515 | 4515 | 4505 | 3 |
| 431 | 20240418 | 134200 | 936674340 | 4520 | 4525 | 4525 | 4520 | 2 |
| 432 | 20240418 | 134100 | 936665295 | 4500 | 4515 | 4515 | 4495 | 9037 |
| 433 | 20240418 | 134000 | 896013600 | 4515 | 4515 | 4515 | 4515 | 222 |
| 434 | 20240418 | 133900 | 895011270 | 4515 | 4515 | 4515 | 4515 | 58 |
| 435 | 20240418 | 133800 | 894749400 | 4535 | 4530 | 4535 | 4530 | 111 |
| 436 | 20240418 | 133700 | 894246410 | 4530 | 4530 | 4530 | 4530 | 403 |
| 437 | 20240418 | 133600 | 892420820 | 4530 | 4530 | 4530 | 4530 | 0 |
| 438 | 20240418 | 133500 | 892420820 | 4530 | 4530 | 4530 | 4530 | 0 |
| 439 | 20240418 | 133400 | 892420820 | 4530 | 4530 | 4530 | 4530 | 0 |
| 440 | 20240418 | 133300 | 892420820 | 4530 | 4530 | 4530 | 4530 | 40 |
| 441 | 20240418 | 133200 | 892239620 | 4535 | 4520 | 4535 | 4505 | 1081 |
| 442 | 20240418 | 133100 | 887357920 | 4535 | 4535 | 4535 | 4535 | 1 |
| 443 | 20240418 | 133000 | 887353385 | 4525 | 4525 | 4525 | 4525 | 199 |
| 444 | 20240418 | 132900 | 886452910 | 4525 | 4525 | 4525 | 4525 | 330 |
| 445 | 20240418 | 132800 | 884959660 | 4525 | 4525 | 4525 | 4525 | 2 |
| 446 | 20240418 | 132700 | 884950610 | 4525 | 4525 | 4525 | 4525 | 50 |
| 447 | 20240418 | 132600 | 884724360 | 4525 | 4525 | 4525 | 4525 | 65 |
| 448 | 20240418 | 132500 | 884430235 | 4540 | 4540 | 4540 | 4540 | 0 |
| 449 | 20240418 | 132400 | 884430235 | 4540 | 4545 | 4545 | 4540 | 50 |
| 450 | 20240418 | 132300 | 884203210 | 4545 | 4540 | 4550 | 4540 | 2659 |
| 451 | 20240418 | 132200 | 872117055 | 4540 | 4540 | 4540 | 4540 | 25 |
| 452 | 20240418 | 132100 | 872003555 | 4540 | 4535 | 4540 | 4535 | 411 |
| 453 | 20240418 | 132000 | 870137620 | 4515 | 4515 | 4515 | 4515 | 0 |
| 454 | 20240418 | 131900 | 870137620 | 4515 | 4515 | 4515 | 4515 | 151 |
| 455 | 20240418 | 131800 | 869455855 | 4515 | 4515 | 4515 | 4515 | 197 |
| 456 | 20240418 | 131700 | 868566400 | 4515 | 4530 | 4530 | 4515 | 298 |
| 457 | 20240418 | 131600 | 867220840 | 4540 | 4540 | 4540 | 4540 | 0 |
| 458 | 20240418 | 131500 | 867220840 | 4540 | 4540 | 4540 | 4540 | 4 |
| 459 | 20240418 | 131400 | 867202680 | 4540 | 4530 | 4540 | 4530 | 741 |
| 460 | 20240418 | 131300 | 863842000 | 4530 | 4530 | 4530 | 4530 | 42 |
| 461 | 20240418 | 131200 | 863651740 | 4525 | 4520 | 4525 | 4520 | 200 |
| 462 | 20240418 | 131100 | 862747240 | 4530 | 4525 | 4530 | 4525 | 70 |
| 463 | 20240418 | 131000 | 862430420 | 4525 | 4525 | 4525 | 4525 | 1 |
| 464 | 20240418 | 130900 | 862425895 | 4530 | 4530 | 4530 | 4530 | 0 |
| 465 | 20240418 | 130800 | 862425895 | 4530 | 4530 | 4530 | 4530 | 0 |
| 466 | 20240418 | 130700 | 862425895 | 4530 | 4530 | 4530 | 4530 | 0 |
| 467 | 20240418 | 130600 | 862425895 | 4530 | 4530 | 4530 | 4530 | 500 |
| 468 | 20240418 | 130500 | 860160895 | 4530 | 4520 | 4530 | 4520 | 555 |
| 469 | 20240418 | 130400 | 857650795 | 4500 | 4500 | 4500 | 4500 | 0 |
| 470 | 20240418 | 130300 | 857650795 | 4500 | 4515 | 4515 | 4500 | 48 |
| 471 | 20240418 | 130200 | 857434090 | 4505 | 4505 | 4505 | 4505 | 0 |
| 472 | 20240418 | 130100 | 857434090 | 4505 | 4505 | 4505 | 4505 | 0 |
| 473 | 20240418 | 130000 | 857434090 | 4505 | 4505 | 4505 | 4505 | 1 |
| 474 | 20240418 | 125900 | 857429585 | 4500 | 4500 | 4500 | 4500 | 10 |
| 475 | 20240418 | 125800 | 857384585 | 4500 | 4500 | 4500 | 4500 | 10 |
| 476 | 20240418 | 125700 | 857339585 | 4500 | 4500 | 4500 | 4500 | 70 |
| 477 | 20240418 | 125600 | 857024585 | 4500 | 4500 | 4500 | 4500 | 0 |
| 478 | 20240418 | 125500 | 857024585 | 4500 | 4500 | 4500 | 4500 | 4 |
| 479 | 20240418 | 125400 | 857006585 | 4505 | 4510 | 4510 | 4505 | 1374 |
| 480 | 20240418 | 125300 | 850816315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 481 | 20240418 | 125200 | 850816315 | 4510 | 4510 | 4510 | 4510 | 357 |
| 482 | 20240418 | 125100 | 849206245 | 4510 | 4510 | 4510 | 4510 | 0 |
| 483 | 20240418 | 125000 | 849206245 | 4510 | 4510 | 4510 | 4510 | 1 |
| 484 | 20240418 | 124900 | 849201735 | 4510 | 4510 | 4510 | 4510 | 245 |
| 485 | 20240418 | 124800 | 848096785 | 4510 | 4510 | 4510 | 4510 | 0 |
| 486 | 20240418 | 124700 | 848096785 | 4510 | 4510 | 4510 | 4510 | 0 |
| 487 | 20240418 | 124600 | 848096785 | 4510 | 4520 | 4520 | 4505 | 242 |
| 488 | 20240418 | 124500 | 847006330 | 4525 | 4530 | 4530 | 4525 | 202 |
| 489 | 20240418 | 124400 | 846091275 | 4535 | 4535 | 4535 | 4535 | 24 |
| 490 | 20240418 | 124300 | 845982435 | 4505 | 4505 | 4505 | 4505 | 0 |
| 491 | 20240418 | 124200 | 845982435 | 4505 | 4500 | 4505 | 4500 | 103 |
| 492 | 20240418 | 124100 | 845518830 | 4500 | 4505 | 4505 | 4500 | 603 |
| 493 | 20240418 | 124000 | 842803515 | 4505 | 4505 | 4505 | 4505 | 0 |
| 494 | 20240418 | 123900 | 842803515 | 4505 | 4505 | 4505 | 4505 | 0 |
| 495 | 20240418 | 123800 | 842803515 | 4505 | 4505 | 4505 | 4505 | 26 |
| 496 | 20240418 | 123700 | 842686385 | 4510 | 4535 | 4535 | 4510 | 794 |
| 497 | 20240418 | 123600 | 839101385 | 4535 | 4535 | 4535 | 4535 | 0 |
| 498 | 20240418 | 123500 | 839101385 | 4535 | 4535 | 4535 | 4535 | 0 |
| 499 | 20240418 | 123400 | 839101385 | 4535 | 4525 | 4535 | 4515 | 733 |
| 500 | 20240418 | 123300 | 835788360 | 4535 | 4535 | 4535 | 4535 | 0 |
| 501 | 20240418 | 123200 | 835788360 | 4535 | 4535 | 4535 | 4535 | 19 |
| 502 | 20240418 | 123100 | 835702195 | 4535 | 4535 | 4535 | 4535 | 0 |
| 503 | 20240418 | 123000 | 835702195 | 4535 | 4525 | 4535 | 4525 | 1111 |
| 504 | 20240418 | 122900 | 830674910 | 4525 | 4530 | 4530 | 4525 | 1092 |
| 505 | 20240418 | 122800 | 825732605 | 4545 | 4545 | 4545 | 4545 | 0 |
| 506 | 20240418 | 122700 | 825732605 | 4545 | 4545 | 4545 | 4545 | 0 |
| 507 | 20240418 | 122600 | 825732605 | 4545 | 4545 | 4545 | 4545 | 4 |
| 508 | 20240418 | 122500 | 825714425 | 4545 | 4550 | 4550 | 4545 | 312 |
| 509 | 20240418 | 122400 | 824296175 | 4545 | 4535 | 4545 | 4535 | 1243 |
| 510 | 20240418 | 122300 | 818653360 | 4525 | 4525 | 4525 | 4525 | 0 |
| 511 | 20240418 | 122200 | 818653360 | 4525 | 4525 | 4525 | 4525 | 0 |
| 512 | 20240418 | 122100 | 818653360 | 4525 | 4525 | 4525 | 4525 | 7 |
| 513 | 20240418 | 122000 | 818621685 | 4540 | 4540 | 4540 | 4540 | 0 |
| 514 | 20240418 | 121900 | 818621685 | 4540 | 4540 | 4540 | 4540 | 20 |
| 515 | 20240418 | 121800 | 818530885 | 4540 | 4535 | 4540 | 4535 | 239 |
| 516 | 20240418 | 121700 | 817446175 | 4530 | 4530 | 4530 | 4530 | 4 |
| 517 | 20240418 | 121600 | 817428055 | 4530 | 4530 | 4530 | 4530 | 0 |
| 518 | 20240418 | 121500 | 817428055 | 4530 | 4530 | 4530 | 4530 | 2 |
| 519 | 20240418 | 121400 | 817418995 | 4530 | 4515 | 4530 | 4515 | 749 |
| 520 | 20240418 | 121300 | 814034410 | 4515 | 4515 | 4515 | 4515 | 0 |
| 521 | 20240418 | 121200 | 814034410 | 4515 | 4515 | 4515 | 4515 | 817 |
| 522 | 20240418 | 121100 | 810345655 | 4515 | 4520 | 4525 | 4515 | 3028 |
| 523 | 20240418 | 121000 | 796661745 | 4525 | 4525 | 4525 | 4525 | 1853 |
| 524 | 20240418 | 120900 | 788276920 | 4530 | 4530 | 4530 | 4530 | 0 |
| 525 | 20240418 | 120800 | 788276920 | 4530 | 4530 | 4530 | 4530 | 20 |
| 526 | 20240418 | 120700 | 788186320 | 4530 | 4530 | 4530 | 4530 | 186 |
| 527 | 20240418 | 120600 | 787343740 | 4530 | 4530 | 4530 | 4530 | 53 |
| 528 | 20240418 | 120500 | 787103650 | 4530 | 4530 | 4530 | 4530 | 0 |
| 529 | 20240418 | 120400 | 787103650 | 4530 | 4540 | 4540 | 4530 | 37 |
| 530 | 20240418 | 120300 | 786936020 | 4540 | 4540 | 4540 | 4540 | 63 |
| 531 | 20240418 | 120200 | 786650000 | 4540 | 4535 | 4540 | 4530 | 197 |
| 532 | 20240418 | 120100 | 785756390 | 4540 | 4540 | 4540 | 4540 | 0 |
| 533 | 20240418 | 120000 | 785756390 | 4540 | 4540 | 4540 | 4540 | 222 |
| 534 | 20240418 | 115900 | 784748510 | 4540 | 4540 | 4540 | 4540 | 124 |
| 535 | 20240418 | 115800 | 784185550 | 4540 | 4525 | 4540 | 4525 | 321 |
| 536 | 20240418 | 115700 | 782732150 | 4525 | 4525 | 4525 | 4525 | 0 |
| 537 | 20240418 | 115600 | 782732150 | 4525 | 4525 | 4525 | 4525 | 31 |
| 538 | 20240418 | 115500 | 782591875 | 4525 | 4525 | 4525 | 4525 | 0 |
| 539 | 20240418 | 115400 | 782591875 | 4525 | 4530 | 4530 | 4525 | 474 |
| 540 | 20240418 | 115300 | 780447010 | 4535 | 4535 | 4535 | 4535 | 487 |
| 541 | 20240418 | 115200 | 778238465 | 4540 | 4540 | 4540 | 4540 | 72 |
| 542 | 20240418 | 115100 | 777911585 | 4540 | 4540 | 4540 | 4540 | 0 |
| 543 | 20240418 | 115000 | 777911585 | 4540 | 4535 | 4540 | 4535 | 100 |
| 544 | 20240418 | 114900 | 777457840 | 4540 | 4540 | 4540 | 4540 | 0 |
| 545 | 20240418 | 114800 | 777457840 | 4540 | 4520 | 4540 | 4520 | 277 |
| 546 | 20240418 | 114700 | 776205780 | 4535 | 4535 | 4535 | 4535 | 0 |
| 547 | 20240418 | 114600 | 776205780 | 4535 | 4535 | 4535 | 4535 | 35 |
| 548 | 20240418 | 114500 | 776047055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 549 | 20240418 | 114400 | 776047055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 550 | 20240418 | 114300 | 776047055 | 4520 | 4520 | 4520 | 4520 | 19 |
| 551 | 20240418 | 114200 | 775961175 | 4540 | 4540 | 4540 | 4540 | 10 |
| 552 | 20240418 | 114100 | 775915775 | 4545 | 4540 | 4545 | 4540 | 228 |
| 553 | 20240418 | 114000 | 774879765 | 4530 | 4530 | 4530 | 4530 | 0 |
| 554 | 20240418 | 113900 | 774879765 | 4530 | 4530 | 4530 | 4530 | 866 |
| 555 | 20240418 | 113800 | 770956785 | 4525 | 4530 | 4530 | 4525 | 478 |
| 556 | 20240418 | 113700 | 768793190 | 4550 | 4535 | 4550 | 4530 | 82 |
| 557 | 20240418 | 113600 | 768421595 | 4535 | 4535 | 4535 | 4535 | 477 |
| 558 | 20240418 | 113500 | 766258400 | 4535 | 4535 | 4535 | 4535 | 0 |
| 559 | 20240418 | 113400 | 766258400 | 4535 | 4535 | 4535 | 4535 | 0 |
| 560 | 20240418 | 113300 | 766258400 | 4535 | 4555 | 4555 | 4535 | 116 |
| 561 | 20240418 | 113200 | 765732045 | 4555 | 4545 | 4555 | 4545 | 275 |
| 562 | 20240418 | 113100 | 764480760 | 4545 | 4545 | 4545 | 4545 | 1101 |
| 563 | 20240418 | 113000 | 759476715 | 4550 | 4555 | 4560 | 4550 | 140 |
| 564 | 20240418 | 112900 | 758838520 | 4555 | 4560 | 4560 | 4555 | 135 |
| 565 | 20240418 | 112800 | 758223420 | 4560 | 4545 | 4560 | 4545 | 754 |
| 566 | 20240418 | 112700 | 754793370 | 4545 | 4525 | 4545 | 4525 | 584 |
| 567 | 20240418 | 112600 | 752139710 | 4525 | 4550 | 4550 | 4525 | 748 |
| 568 | 20240418 | 112500 | 748754760 | 4555 | 4555 | 4555 | 4555 | 6 |
| 569 | 20240418 | 112400 | 748727430 | 4530 | 4515 | 4530 | 4515 | 699 |
| 570 | 20240418 | 112300 | 745563315 | 4510 | 4505 | 4510 | 4505 | 130 |
| 571 | 20240418 | 112200 | 744977415 | 4505 | 4500 | 4505 | 4500 | 140 |
| 572 | 20240418 | 112100 | 744347100 | 4505 | 4505 | 4505 | 4505 | 0 |
| 573 | 20240418 | 112000 | 744347100 | 4505 | 4500 | 4505 | 4500 | 80 |
| 574 | 20240418 | 111900 | 743986860 | 4490 | 4490 | 4490 | 4485 | 531 |
| 575 | 20240418 | 111800 | 741603670 | 4490 | 4490 | 4490 | 4490 | 1500 |
| 576 | 20240418 | 111700 | 734868670 | 4490 | 4490 | 4490 | 4490 | 294 |
| 577 | 20240418 | 111600 | 733548610 | 4490 | 4500 | 4500 | 4490 | 1983 |
| 578 | 20240418 | 111500 | 724634100 | 4500 | 4525 | 4525 | 4500 | 2209 |
| 579 | 20240418 | 111400 | 714679190 | 4525 | 4505 | 4525 | 4505 | 1050 |
| 580 | 20240418 | 111300 | 709947940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 581 | 20240418 | 111200 | 709947940 | 4530 | 4530 | 4530 | 4530 | 14 |
| 582 | 20240418 | 111100 | 709884520 | 4530 | 4510 | 4530 | 4505 | 378 |
| 583 | 20240418 | 111000 | 708180895 | 4510 | 4515 | 4515 | 4510 | 90 |
| 584 | 20240418 | 110900 | 707774550 | 4525 | 4520 | 4525 | 4520 | 83 |
| 585 | 20240418 | 110800 | 707399045 | 4525 | 4560 | 4560 | 4525 | 75 |
| 586 | 20240418 | 110700 | 707059140 | 4550 | 4550 | 4550 | 4550 | 89 |
| 587 | 20240418 | 110600 | 706654190 | 4550 | 4540 | 4550 | 4540 | 388 |
| 588 | 20240418 | 110500 | 704891670 | 4535 | 4535 | 4535 | 4530 | 183 |
| 589 | 20240418 | 110400 | 704061790 | 4520 | 4520 | 4520 | 4520 | 62 |
| 590 | 20240418 | 110300 | 703781550 | 4515 | 4505 | 4515 | 4505 | 203 |
| 591 | 20240418 | 110200 | 702865035 | 4505 | 4505 | 4505 | 4505 | 9 |
| 592 | 20240418 | 110100 | 702824490 | 4500 | 4515 | 4520 | 4500 | 2130 |
| 593 | 20240418 | 110000 | 693234100 | 4510 | 4520 | 4520 | 4510 | 1184 |
| 594 | 20240418 | 105900 | 687893285 | 4520 | 4520 | 4520 | 4520 | 24 |
| 595 | 20240418 | 105800 | 687784805 | 4525 | 4535 | 4535 | 4525 | 21 |
| 596 | 20240418 | 105700 | 687689580 | 4530 | 4530 | 4535 | 4515 | 96 |
| 597 | 20240418 | 105600 | 687255725 | 4530 | 4530 | 4530 | 4530 | 530 |
| 598 | 20240418 | 105500 | 684854825 | 4515 | 4515 | 4515 | 4515 | 201 |
| 599 | 20240418 | 105400 | 683947310 | 4520 | 4530 | 4530 | 4510 | 1266 |
| 600 | 20240418 | 105300 | 678228730 | 4530 | 4545 | 4565 | 4530 | 1717 |
| 601 | 20240418 | 105200 | 670435055 | 4545 | 4575 | 4575 | 4540 | 435 |
| 602 | 20240418 | 105100 | 668453490 | 4575 | 4560 | 4575 | 4560 | 1230 |
| 603 | 20240418 | 105000 | 662831075 | 4535 | 4555 | 4565 | 4535 | 8391 |
| 604 | 20240418 | 104900 | 624589475 | 4555 | 4525 | 4555 | 4525 | 486 |
| 605 | 20240418 | 104800 | 622390235 | 4525 | 4550 | 4550 | 4525 | 866 |
| 606 | 20240418 | 104700 | 618460900 | 4550 | 4545 | 4555 | 4545 | 3341 |
| 607 | 20240418 | 104600 | 603259905 | 4550 | 4540 | 4550 | 4540 | 603 |
| 608 | 20240418 | 104500 | 600521095 | 4540 | 4535 | 4540 | 4535 | 26 |
| 609 | 20240418 | 104400 | 600403060 | 4535 | 4535 | 4535 | 4535 | 562 |
| 610 | 20240418 | 104300 | 597854390 | 4535 | 4520 | 4535 | 4520 | 741 |
| 611 | 20240418 | 104200 | 594503000 | 4520 | 4520 | 4520 | 4520 | 524 |
| 612 | 20240418 | 104100 | 592134520 | 4520 | 4520 | 4520 | 4520 | 2497 |
| 613 | 20240418 | 104000 | 580848080 | 4520 | 4515 | 4520 | 4515 | 1080 |
| 614 | 20240418 | 103900 | 575966715 | 4515 | 4515 | 4515 | 4515 | 2 |
| 615 | 20240418 | 103800 | 575957685 | 4515 | 4515 | 4515 | 4515 | 51 |
| 616 | 20240418 | 103700 | 575727420 | 4470 | 4520 | 4520 | 4470 | 993 |
| 617 | 20240418 | 103600 | 571282620 | 4515 | 4505 | 4515 | 4505 | 325 |
| 618 | 20240418 | 103500 | 569818480 | 4510 | 4520 | 4520 | 4510 | 549 |
| 619 | 20240418 | 103400 | 567339990 | 4520 | 4520 | 4520 | 4520 | 44 |
| 620 | 20240418 | 103300 | 567141110 | 4520 | 4520 | 4520 | 4520 | 12 |
| 621 | 20240418 | 103200 | 567086870 | 4515 | 4515 | 4515 | 4515 | 672 |
| 622 | 20240418 | 103100 | 564052790 | 4515 | 4495 | 4515 | 4495 | 5086 |
| 623 | 20240418 | 103000 | 541155235 | 4495 | 4495 | 4495 | 4495 | 14 |
| 624 | 20240418 | 102900 | 541092305 | 4495 | 4495 | 4495 | 4495 | 191 |
| 625 | 20240418 | 102800 | 540233760 | 4495 | 4495 | 4495 | 4495 | 100 |
| 626 | 20240418 | 102700 | 539784260 | 4480 | 4485 | 4485 | 4480 | 229 |
| 627 | 20240418 | 102600 | 538758335 | 4500 | 4485 | 4500 | 4485 | 2 |
| 628 | 20240418 | 102500 | 538749350 | 4480 | 4485 | 4485 | 4480 | 6 |
| 629 | 20240418 | 102400 | 538722465 | 4485 | 4500 | 4500 | 4485 | 120 |
| 630 | 20240418 | 102300 | 538184095 | 4500 | 4500 | 4500 | 4500 | 0 |
| 631 | 20240418 | 102200 | 538184095 | 4500 | 4500 | 4500 | 4500 | 0 |
| 632 | 20240418 | 102100 | 538184095 | 4500 | 4500 | 4500 | 4500 | 4 |
| 633 | 20240418 | 102000 | 538166095 | 4500 | 4500 | 4500 | 4490 | 151 |
| 634 | 20240418 | 101900 | 537486605 | 4505 | 4505 | 4505 | 4505 | 0 |
| 635 | 20240418 | 101800 | 537486605 | 4505 | 4500 | 4505 | 4480 | 206 |
| 636 | 20240418 | 101700 | 536562300 | 4490 | 4510 | 4510 | 4490 | 281 |
| 637 | 20240418 | 101600 | 535298410 | 4510 | 4505 | 4510 | 4505 | 1610 |
| 638 | 20240418 | 101500 | 528040635 | 4505 | 4505 | 4505 | 4505 | 445 |
| 639 | 20240418 | 101400 | 526035910 | 4505 | 4510 | 4510 | 4485 | 97 |
| 640 | 20240418 | 101300 | 525598765 | 4510 | 4510 | 4510 | 4510 | 0 |
| 641 | 20240418 | 101200 | 525598765 | 4510 | 4510 | 4510 | 4510 | 554 |
| 642 | 20240418 | 101100 | 523100225 | 4510 | 4510 | 4510 | 4510 | 10 |
| 643 | 20240418 | 101000 | 523055125 | 4495 | 4495 | 4495 | 4495 | 43 |
| 644 | 20240418 | 100900 | 522861840 | 4465 | 4470 | 4470 | 4465 | 57 |
| 645 | 20240418 | 100800 | 522607305 | 4495 | 4470 | 4495 | 4470 | 720 |
| 646 | 20240418 | 100700 | 519388405 | 4470 | 4470 | 4470 | 4470 | 0 |
| 647 | 20240418 | 100600 | 519388405 | 4470 | 4480 | 4480 | 4470 | 2700 |
| 648 | 20240418 | 100500 | 507309520 | 4480 | 4490 | 4490 | 4480 | 1770 |
| 649 | 20240418 | 100400 | 499379270 | 4480 | 4510 | 4525 | 4480 | 1806 |
| 650 | 20240418 | 100300 | 491243080 | 4525 | 4515 | 4525 | 4510 | 7746 |
| 651 | 20240418 | 100200 | 456301005 | 4530 | 4530 | 4530 | 4515 | 47 |
| 652 | 20240418 | 100100 | 456088470 | 4510 | 4520 | 4530 | 4510 | 5723 |
| 653 | 20240418 | 100000 | 430270050 | 4520 | 4520 | 4540 | 4520 | 4215 |
| 654 | 20240418 | 095900 | 411165105 | 4530 | 4500 | 4530 | 4500 | 2193 |
| 655 | 20240418 | 095800 | 401270820 | 4495 | 4490 | 4495 | 4490 | 1842 |
| 656 | 20240418 | 095700 | 392995910 | 4490 | 4485 | 4495 | 4485 | 535 |
| 657 | 20240418 | 095600 | 390593760 | 4445 | 4485 | 4485 | 4445 | 23 |
| 658 | 20240418 | 095500 | 390491485 | 4485 | 4490 | 4490 | 4475 | 131 |
| 659 | 20240418 | 095400 | 389903955 | 4480 | 4445 | 4480 | 4445 | 698 |
| 660 | 20240418 | 095300 | 386778050 | 4445 | 4480 | 4480 | 4445 | 793 |
| 661 | 20240418 | 095200 | 383251205 | 4480 | 4480 | 4480 | 4480 | 58 |
| 662 | 20240418 | 095100 | 382991365 | 4435 | 4440 | 4440 | 4435 | 1500 |
| 663 | 20240418 | 095000 | 376337020 | 4440 | 4440 | 4440 | 4440 | 1 |
| 664 | 20240418 | 094900 | 376332580 | 4480 | 4480 | 4480 | 4480 | 1 |
| 665 | 20240418 | 094800 | 376328100 | 4480 | 4480 | 4480 | 4440 | 3 |
| 666 | 20240418 | 094700 | 376314700 | 4485 | 4440 | 4485 | 4440 | 178 |
| 667 | 20240418 | 094600 | 375524335 | 4440 | 4445 | 4445 | 4440 | 211 |
| 668 | 20240418 | 094500 | 374587135 | 4445 | 4450 | 4450 | 4445 | 97 |
| 669 | 20240418 | 094400 | 374155910 | 4485 | 4450 | 4485 | 4450 | 2 |
| 670 | 20240418 | 094300 | 374146975 | 4450 | 4450 | 4450 | 4450 | 286 |
| 671 | 20240418 | 094200 | 372874275 | 4450 | 4490 | 4490 | 4450 | 477 |
| 672 | 20240418 | 094100 | 370736470 | 4490 | 4485 | 4490 | 4450 | 492 |
| 673 | 20240418 | 094000 | 368533020 | 4485 | 4445 | 4485 | 4445 | 1117 |
| 674 | 20240418 | 093900 | 363564275 | 4445 | 4490 | 4490 | 4445 | 39 |
| 675 | 20240418 | 093800 | 363389885 | 4490 | 4485 | 4490 | 4485 | 462 |
| 676 | 20240418 | 093700 | 361317760 | 4430 | 4465 | 4495 | 4430 | 2559 |
| 677 | 20240418 | 093600 | 349947125 | 4500 | 4495 | 4500 | 4495 | 22 |
| 678 | 20240418 | 093500 | 349848175 | 4465 | 4495 | 4500 | 4460 | 45 |
| 679 | 20240418 | 093400 | 349646630 | 4500 | 4480 | 4510 | 4440 | 3661 |
| 680 | 20240418 | 093300 | 333343230 | 4490 | 4490 | 4490 | 4490 | 171 |
| 681 | 20240418 | 093200 | 332575440 | 4510 | 4510 | 4515 | 4510 | 466 |
| 682 | 20240418 | 093100 | 330473200 | 4515 | 4515 | 4515 | 4515 | 13 |
| 683 | 20240418 | 093000 | 330414505 | 4520 | 4500 | 4520 | 4500 | 385 |
| 684 | 20240418 | 092900 | 328680175 | 4500 | 4500 | 4505 | 4500 | 1758 |
| 685 | 20240418 | 092800 | 320761385 | 4500 | 4500 | 4505 | 4480 | 1457 |
| 686 | 20240418 | 092700 | 314227675 | 4500 | 4500 | 4510 | 4500 | 1215 |
| 687 | 20240418 | 092600 | 308758350 | 4510 | 4485 | 4510 | 4485 | 479 |
| 688 | 20240418 | 092500 | 306600725 | 4485 | 4480 | 4485 | 4480 | 430 |
| 689 | 20240418 | 092400 | 304672545 | 4485 | 4485 | 4485 | 4485 | 105 |
| 690 | 20240418 | 092300 | 304201620 | 4485 | 4475 | 4485 | 4475 | 184 |
| 691 | 20240418 | 092200 | 303376940 | 4455 | 4460 | 4460 | 4455 | 2 |
| 692 | 20240418 | 092100 | 303368025 | 4475 | 4440 | 4475 | 4440 | 1421 |
| 693 | 20240418 | 092000 | 297055315 | 4480 | 4480 | 4480 | 4480 | 30 |
| 694 | 20240418 | 091900 | 296920915 | 4490 | 4450 | 4500 | 4430 | 1011 |
| 695 | 20240418 | 091800 | 292391280 | 4425 | 4380 | 4425 | 4340 | 15317 |
| 696 | 20240418 | 091700 | 225688215 | 4380 | 4360 | 4380 | 4355 | 1018 |
| 697 | 20240418 | 091600 | 221246405 | 4380 | 4355 | 4380 | 4355 | 685 |
| 698 | 20240418 | 091500 | 218261290 | 4355 | 4370 | 4370 | 4355 | 3008 |
| 699 | 20240418 | 091400 | 205136280 | 4360 | 4375 | 4410 | 4285 | 5507 |
| 700 | 20240418 | 091300 | 181151320 | 4365 | 4355 | 4370 | 4350 | 2193 |
| 701 | 20240418 | 091200 | 171580995 | 4355 | 4425 | 4425 | 4260 | 6497 |
| 702 | 20240418 | 091100 | 143434495 | 4405 | 4425 | 4425 | 4405 | 146 |
| 703 | 20240418 | 091000 | 142788490 | 4425 | 4385 | 4425 | 4385 | 7825 |
| 704 | 20240418 | 090900 | 108458260 | 4385 | 4385 | 4385 | 4365 | 1075 |
| 705 | 20240418 | 090800 | 103763315 | 4385 | 4350 | 4390 | 4345 | 1275 |
| 706 | 20240418 | 090700 | 98202580 | 4350 | 4395 | 4395 | 4350 | 3973 |
| 707 | 20240418 | 090600 | 80891425 | 4400 | 4410 | 4440 | 4400 | 1682 |
| 708 | 20240418 | 090500 | 73478025 | 4410 | 4475 | 4475 | 4410 | 1889 |
| 709 | 20240418 | 090400 | 65135175 | 4475 | 4400 | 4505 | 4395 | 3129 |
| 710 | 20240418 | 090300 | 51311995 | 4400 | 4420 | 4420 | 4400 | 2317 |
| 711 | 20240418 | 090200 | 41074935 | 4240 | 4240 | 4240 | 4240 | 0 |
| 712 | 20240418 | 090100 | 41074935 | 4240 | 4505 | 4505 | 4240 | 5653 |
| 713 | 20240418 | 090000 | 16416995 | 4510 | 4490 | 4510 | 4485 | 2977 |