29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 3 | 20240418 | 184100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240418 | 184000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240418 | 183900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240418 | 183800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240418 | 183700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240418 | 183600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240418 | 183500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240418 | 183400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240418 | 183300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240418 | 183200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240418 | 183100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240418 | 183000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240418 | 182900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240418 | 182800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240418 | 182700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240418 | 182600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240418 | 182500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240418 | 182400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240418 | 182300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240418 | 182200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240418 | 182100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240418 | 182000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240418 | 181900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240418 | 181800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240418 | 181700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240418 | 181600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240418 | 181500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240418 | 181400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240418 | 181300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240418 | 181200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 33 | 20240418 | 181100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240418 | 181000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240418 | 180900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240418 | 180800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240418 | 180700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240418 | 180600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240418 | 180500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240418 | 180400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240418 | 180300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240418 | 180200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240418 | 180100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240418 | 180000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240418 | 175900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240418 | 175800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240418 | 175700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240418 | 175600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240418 | 175500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240418 | 175400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240418 | 175300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240418 | 175200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240418 | 175100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240418 | 175000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240418 | 174900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240418 | 174800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240418 | 174700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240418 | 174600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240418 | 174500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240418 | 174400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240418 | 174300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240418 | 174200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 63 | 20240418 | 174100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240418 | 174000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240418 | 173900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240418 | 173800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240418 | 173700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240418 | 173600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240418 | 173500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240418 | 173400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240418 | 173300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240418 | 173200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240418 | 173100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240418 | 173000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240418 | 172900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240418 | 172800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240418 | 172700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240418 | 172600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240418 | 172500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240418 | 172400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240418 | 172300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240418 | 172200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240418 | 172100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240418 | 172000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240418 | 171900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240418 | 171800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240418 | 171700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240418 | 171600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240418 | 171500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240418 | 171400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240418 | 171300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240418 | 171200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 93 | 20240418 | 171100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240418 | 171000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240418 | 170900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240418 | 170800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240418 | 170700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240418 | 170600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240418 | 170500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240418 | 170400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240418 | 170300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240418 | 170200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240418 | 170100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240418 | 170000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240418 | 165900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240418 | 165800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240418 | 165700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240418 | 165600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240418 | 165500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240418 | 165400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240418 | 165300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240418 | 165200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240418 | 165100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240418 | 165000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240418 | 164900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240418 | 164800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240418 | 164700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240418 | 164600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240418 | 164500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240418 | 164400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240418 | 164300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240418 | 164200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 123 | 20240418 | 164100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240418 | 164000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240418 | 163900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240418 | 163800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240418 | 163700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240418 | 163600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240418 | 163500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240418 | 163400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240418 | 163300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240418 | 163200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240418 | 163100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240418 | 163000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240418 | 162900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240418 | 162800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240418 | 162700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240418 | 162600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240418 | 162500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240418 | 162400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240418 | 162300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240418 | 162200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240418 | 162100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240418 | 162000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240418 | 161900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240418 | 161800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240418 | 161700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240418 | 161600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240418 | 161500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240418 | 161400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240418 | 161300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240418 | 161200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 153 | 20240418 | 161100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240418 | 161000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240418 | 160900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240418 | 160800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240418 | 160700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240418 | 160600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240418 | 160500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240418 | 160400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240418 | 160300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240418 | 160200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240418 | 160100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240418 | 160000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240418 | 155900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240418 | 155800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240418 | 155700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240418 | 155600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240418 | 155500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240418 | 155400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240418 | 155300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240418 | 155200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240418 | 155100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240418 | 155000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240418 | 154900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240418 | 154800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240418 | 154700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240418 | 154600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240418 | 154500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240418 | 154400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240418 | 154300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240418 | 154200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 183 | 20240418 | 154100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240418 | 154000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240418 | 153900 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20240418 | 153800 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20240418 | 153700 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20240418 | 153600 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20240418 | 153500 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20240418 | 153400 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20240418 | 153300 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20240418 | 153200 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20240418 | 153100 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20240418 | 153000 | 3743428065 | 4400 | 4400 | 4400 | 4400 | 5468 |
| 195 | 20240418 | 152900 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20240418 | 152800 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20240418 | 152700 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20240418 | 152600 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20240418 | 152500 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20240418 | 152400 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20240418 | 152300 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20240418 | 152200 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20240418 | 152100 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20240418 | 152000 | 3719368865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20240418 | 151900 | 3719368865 | 4400 | 4415 | 4415 | 4400 | 2516 |
| 206 | 20240418 | 151800 | 3708289095 | 4410 | 4405 | 4415 | 4405 | 1168 |
| 207 | 20240418 | 151700 | 3703138280 | 4405 | 4405 | 4405 | 4405 | 358 |
| 208 | 20240418 | 151600 | 3701561290 | 4405 | 4405 | 4405 | 4405 | 200 |
| 209 | 20240418 | 151500 | 3700680290 | 4405 | 4410 | 4410 | 4405 | 2167 |
| 210 | 20240418 | 151400 | 3691133090 | 4410 | 4410 | 4410 | 4410 | 2060 |
| 211 | 20240418 | 151300 | 3682048490 | 4415 | 4415 | 4415 | 4415 | 137 |
| 212 | 20240418 | 151200 | 3681443635 | 4415 | 4415 | 4415 | 4415 | 280 |
| 213 | 20240418 | 151100 | 3680207435 | 4415 | 4415 | 4415 | 4415 | 160 |
| 214 | 20240418 | 151000 | 3679501035 | 4415 | 4420 | 4420 | 4415 | 633 |
| 215 | 20240418 | 150900 | 3676706240 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20240418 | 150800 | 3676706240 | 4420 | 4420 | 4420 | 4420 | 120 |
| 217 | 20240418 | 150700 | 3676175840 | 4415 | 4415 | 4415 | 4415 | 401 |
| 218 | 20240418 | 150600 | 3674405425 | 4410 | 4410 | 4420 | 4410 | 851 |
| 219 | 20240418 | 150500 | 3670645515 | 4420 | 4420 | 4420 | 4420 | 2 |
| 220 | 20240418 | 150400 | 3670636675 | 4415 | 4420 | 4420 | 4415 | 50 |
| 221 | 20240418 | 150300 | 3670415700 | 4420 | 4410 | 4420 | 4410 | 2 |
| 222 | 20240418 | 150200 | 3670406870 | 4420 | 4410 | 4420 | 4410 | 45 |
| 223 | 20240418 | 150100 | 3670208325 | 4410 | 4410 | 4410 | 4405 | 46 |
| 224 | 20240418 | 150000 | 3670005685 | 4405 | 4405 | 4405 | 4405 | 114 |
| 225 | 20240418 | 145900 | 3669503515 | 4405 | 4405 | 4405 | 4405 | 201 |
| 226 | 20240418 | 145800 | 3668618110 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20240418 | 145700 | 3668618110 | 4410 | 4410 | 4410 | 4410 | 300 |
| 228 | 20240418 | 145600 | 3667295110 | 4410 | 4410 | 4410 | 4410 | 65 |
| 229 | 20240418 | 145500 | 3667008460 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20240418 | 145400 | 3667008460 | 4410 | 4410 | 4410 | 4410 | 235 |
| 231 | 20240418 | 145300 | 3665972110 | 4410 | 4410 | 4410 | 4410 | 1 |
| 232 | 20240418 | 145200 | 3665967700 | 4405 | 4405 | 4405 | 4405 | 0 |
| 233 | 20240418 | 145100 | 3665967700 | 4405 | 4410 | 4410 | 4405 | 627 |
| 234 | 20240418 | 145000 | 3663203080 | 4420 | 4420 | 4420 | 4420 | 50 |
| 235 | 20240418 | 144900 | 3662982080 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20240418 | 144800 | 3662982080 | 4420 | 4420 | 4420 | 4420 | 1 |
| 237 | 20240418 | 144700 | 3662977660 | 4425 | 4425 | 4425 | 4425 | 0 |
| 238 | 20240418 | 144600 | 3662977660 | 4425 | 4425 | 4425 | 4425 | 0 |
| 239 | 20240418 | 144500 | 3662977660 | 4425 | 4425 | 4425 | 4425 | 0 |
| 240 | 20240418 | 144400 | 3662977660 | 4425 | 4425 | 4425 | 4425 | 0 |
| 241 | 20240418 | 144300 | 3662977660 | 4425 | 4410 | 4425 | 4410 | 3730 |
| 242 | 20240418 | 144200 | 3646499800 | 4410 | 4410 | 4410 | 4410 | 69 |
| 243 | 20240418 | 144100 | 3646195510 | 4410 | 4410 | 4410 | 4410 | 356 |
| 244 | 20240418 | 144000 | 3644625550 | 4410 | 4410 | 4410 | 4410 | 0 |
| 245 | 20240418 | 143900 | 3644625550 | 4410 | 4400 | 4410 | 4400 | 5 |
| 246 | 20240418 | 143800 | 3644603515 | 4400 | 4400 | 4400 | 4400 | 427 |
| 247 | 20240418 | 143700 | 3642724715 | 4405 | 4400 | 4405 | 4400 | 1006 |
| 248 | 20240418 | 143600 | 3638298285 | 4400 | 4400 | 4400 | 4400 | 600 |
| 249 | 20240418 | 143500 | 3635658285 | 4405 | 4405 | 4405 | 4405 | 20 |
| 250 | 20240418 | 143400 | 3635570185 | 4400 | 4410 | 4410 | 4400 | 501 |
| 251 | 20240418 | 143300 | 3633365750 | 4410 | 4410 | 4410 | 4410 | 0 |
| 252 | 20240418 | 143200 | 3633365750 | 4410 | 4400 | 4410 | 4400 | 211 |
| 253 | 20240418 | 143100 | 3632437340 | 4410 | 4410 | 4410 | 4410 | 0 |
| 254 | 20240418 | 143000 | 3632437340 | 4410 | 4405 | 4410 | 4405 | 10 |
| 255 | 20240418 | 142900 | 3632393245 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20240418 | 142800 | 3632393245 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20240418 | 142700 | 3632393245 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20240418 | 142600 | 3632393245 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20240418 | 142500 | 3632393245 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20240418 | 142400 | 3632393245 | 4400 | 4390 | 4400 | 4390 | 268 |
| 261 | 20240418 | 142300 | 3631215245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 262 | 20240418 | 142200 | 3631215245 | 4390 | 4395 | 4395 | 4390 | 1600 |
| 263 | 20240418 | 142100 | 3624188395 | 4395 | 4405 | 4405 | 4395 | 1600 |
| 264 | 20240418 | 142000 | 3617150460 | 4405 | 4405 | 4405 | 4405 | 114 |
| 265 | 20240418 | 141900 | 3616648290 | 4410 | 4410 | 4410 | 4410 | 0 |
| 266 | 20240418 | 141800 | 3616648290 | 4410 | 4400 | 4410 | 4400 | 322 |
| 267 | 20240418 | 141700 | 3615230990 | 4400 | 4410 | 4410 | 4400 | 530 |
| 268 | 20240418 | 141600 | 3612898920 | 4410 | 4405 | 4410 | 4405 | 389 |
| 269 | 20240418 | 141500 | 3611185335 | 4400 | 4400 | 4400 | 4400 | 489 |
| 270 | 20240418 | 141400 | 3609033735 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20240418 | 141300 | 3609033735 | 4400 | 4400 | 4400 | 4400 | 2 |
| 272 | 20240418 | 141200 | 3609024935 | 4400 | 4400 | 4400 | 4400 | 0 |
| 273 | 20240418 | 141100 | 3609024935 | 4400 | 4395 | 4400 | 4395 | 948 |
| 274 | 20240418 | 141000 | 3604858125 | 4395 | 4390 | 4395 | 4390 | 4 |
| 275 | 20240418 | 140900 | 3604840550 | 4395 | 4395 | 4395 | 4395 | 30 |
| 276 | 20240418 | 140800 | 3604708700 | 4395 | 4395 | 4395 | 4395 | 0 |
| 277 | 20240418 | 140700 | 3604708700 | 4395 | 4395 | 4395 | 4395 | 10 |
| 278 | 20240418 | 140600 | 3604664750 | 4395 | 4395 | 4395 | 4395 | 0 |
| 279 | 20240418 | 140500 | 3604664750 | 4395 | 4395 | 4395 | 4395 | 71 |
| 280 | 20240418 | 140400 | 3604352705 | 4395 | 4385 | 4395 | 4385 | 709 |
| 281 | 20240418 | 140300 | 3601237545 | 4385 | 4385 | 4385 | 4385 | 0 |
| 282 | 20240418 | 140200 | 3601237545 | 4385 | 4385 | 4385 | 4385 | 0 |
| 283 | 20240418 | 140100 | 3601237545 | 4385 | 4390 | 4390 | 4380 | 2059 |
| 284 | 20240418 | 140000 | 3592211325 | 4390 | 4390 | 4390 | 4390 | 227 |
| 285 | 20240418 | 135900 | 3591214795 | 4390 | 4390 | 4390 | 4390 | 97 |
| 286 | 20240418 | 135800 | 3590788965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20240418 | 135700 | 3590788965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20240418 | 135600 | 3590788965 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20240418 | 135500 | 3590788965 | 4400 | 4400 | 4400 | 4390 | 24 |
| 290 | 20240418 | 135400 | 3590683585 | 4390 | 4400 | 4405 | 4390 | 504 |
| 291 | 20240418 | 135300 | 3588470980 | 4405 | 4400 | 4405 | 4400 | 11 |
| 292 | 20240418 | 135200 | 3588422575 | 4400 | 4395 | 4400 | 4395 | 1028 |
| 293 | 20240418 | 135100 | 3583904510 | 4390 | 4390 | 4390 | 4390 | 421 |
| 294 | 20240418 | 135000 | 3582056320 | 4390 | 4390 | 4390 | 4390 | 112 |
| 295 | 20240418 | 134900 | 3581564640 | 4390 | 4390 | 4390 | 4390 | 145 |
| 296 | 20240418 | 134800 | 3580928090 | 4395 | 4395 | 4395 | 4395 | 0 |
| 297 | 20240418 | 134700 | 3580928090 | 4395 | 4395 | 4395 | 4395 | 0 |
| 298 | 20240418 | 134600 | 3580928090 | 4395 | 4395 | 4395 | 4395 | 27 |
| 299 | 20240418 | 134500 | 3580809425 | 4395 | 4395 | 4395 | 4395 | 14 |
| 300 | 20240418 | 134400 | 3580747895 | 4385 | 4385 | 4385 | 4385 | 500 |
| 301 | 20240418 | 134300 | 3578555395 | 4395 | 4390 | 4395 | 4390 | 827 |
| 302 | 20240418 | 134200 | 3574922865 | 4390 | 4390 | 4390 | 4390 | 497 |
| 303 | 20240418 | 134100 | 3572741035 | 4395 | 4390 | 4395 | 4385 | 931 |
| 304 | 20240418 | 134000 | 3568657380 | 4390 | 4395 | 4395 | 4390 | 409 |
| 305 | 20240418 | 133900 | 3566861855 | 4390 | 4390 | 4390 | 4390 | 1 |
| 306 | 20240418 | 133800 | 3566857465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 307 | 20240418 | 133700 | 3566857465 | 4395 | 4395 | 4395 | 4395 | 2 |
| 308 | 20240418 | 133600 | 3566848675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 309 | 20240418 | 133500 | 3566848675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 310 | 20240418 | 133400 | 3566848675 | 4395 | 4390 | 4395 | 4390 | 89 |
| 311 | 20240418 | 133300 | 3566457960 | 4390 | 4390 | 4390 | 4390 | 53 |
| 312 | 20240418 | 133200 | 3566225290 | 4405 | 4405 | 4405 | 4405 | 0 |
| 313 | 20240418 | 133100 | 3566225290 | 4405 | 4390 | 4405 | 4390 | 361 |
| 314 | 20240418 | 133000 | 3564640485 | 4380 | 4385 | 4385 | 4380 | 720 |
| 315 | 20240418 | 132900 | 3561483440 | 4390 | 4390 | 4390 | 4390 | 1 |
| 316 | 20240418 | 132800 | 3561479050 | 4385 | 4390 | 4390 | 4385 | 399 |
| 317 | 20240418 | 132700 | 3559729430 | 4390 | 4400 | 4400 | 4390 | 76 |
| 318 | 20240418 | 132600 | 3559395770 | 4405 | 4400 | 4405 | 4390 | 1502 |
| 319 | 20240418 | 132500 | 3552791960 | 4400 | 4390 | 4400 | 4390 | 136 |
| 320 | 20240418 | 132400 | 3552194905 | 4390 | 4385 | 4390 | 4380 | 810 |
| 321 | 20240418 | 132300 | 3548646585 | 4390 | 4390 | 4390 | 4390 | 64 |
| 322 | 20240418 | 132200 | 3548365625 | 4390 | 4390 | 4390 | 4390 | 208 |
| 323 | 20240418 | 132100 | 3547452505 | 4390 | 4390 | 4390 | 4390 | 0 |
| 324 | 20240418 | 132000 | 3547452505 | 4390 | 4390 | 4390 | 4390 | 1501 |
| 325 | 20240418 | 131900 | 3540863115 | 4380 | 4380 | 4380 | 4380 | 371 |
| 326 | 20240418 | 131800 | 3539238135 | 4390 | 4385 | 4390 | 4385 | 500 |
| 327 | 20240418 | 131700 | 3537044570 | 4385 | 4385 | 4385 | 4385 | 199 |
| 328 | 20240418 | 131600 | 3536171955 | 4385 | 4385 | 4385 | 4380 | 327 |
| 329 | 20240418 | 131500 | 3534739560 | 4385 | 4390 | 4390 | 4385 | 59 |
| 330 | 20240418 | 131400 | 3534480835 | 4385 | 4375 | 4385 | 4375 | 361 |
| 331 | 20240418 | 131300 | 3532899655 | 4375 | 4380 | 4380 | 4375 | 1532 |
| 332 | 20240418 | 131200 | 3526195255 | 4375 | 4380 | 4380 | 4375 | 2531 |
| 333 | 20240418 | 131100 | 3515112130 | 4380 | 4380 | 4380 | 4380 | 2514 |
| 334 | 20240418 | 131000 | 3504100810 | 4390 | 4390 | 4390 | 4380 | 2183 |
| 335 | 20240418 | 130900 | 3494529200 | 4390 | 4390 | 4390 | 4390 | 1395 |
| 336 | 20240418 | 130800 | 3488405150 | 4390 | 4395 | 4395 | 4390 | 1843 |
| 337 | 20240418 | 130700 | 3480311675 | 4400 | 4400 | 4400 | 4400 | 131 |
| 338 | 20240418 | 130600 | 3479735275 | 4395 | 4395 | 4395 | 4395 | 506 |
| 339 | 20240418 | 130500 | 3477511405 | 4395 | 4395 | 4395 | 4395 | 2513 |
| 340 | 20240418 | 130400 | 3466466770 | 4395 | 4400 | 4400 | 4395 | 2356 |
| 341 | 20240418 | 130300 | 3456103770 | 4405 | 4405 | 4405 | 4405 | 14 |
| 342 | 20240418 | 130200 | 3456042100 | 4415 | 4415 | 4415 | 4415 | 0 |
| 343 | 20240418 | 130100 | 3456042100 | 4415 | 4410 | 4415 | 4400 | 9970 |
| 344 | 20240418 | 130000 | 3412148125 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 345 | 20240418 | 125900 | 3407738125 | 4410 | 4410 | 4410 | 4410 | 90 |
| 346 | 20240418 | 125800 | 3407341225 | 4410 | 4410 | 4410 | 4410 | 1210 |
| 347 | 20240418 | 125700 | 3402005125 | 4410 | 4410 | 4410 | 4410 | 649 |
| 348 | 20240418 | 125600 | 3399143035 | 4410 | 4410 | 4410 | 4410 | 1753 |
| 349 | 20240418 | 125500 | 3391412305 | 4415 | 4415 | 4415 | 4415 | 1644 |
| 350 | 20240418 | 125400 | 3384154045 | 4425 | 4425 | 4425 | 4425 | 0 |
| 351 | 20240418 | 125300 | 3384154045 | 4425 | 4420 | 4425 | 4420 | 2 |
| 352 | 20240418 | 125200 | 3384145200 | 4415 | 4415 | 4415 | 4410 | 511 |
| 353 | 20240418 | 125100 | 3381889240 | 4415 | 4415 | 4415 | 4415 | 400 |
| 354 | 20240418 | 125000 | 3380123240 | 4415 | 4415 | 4415 | 4415 | 200 |
| 355 | 20240418 | 124900 | 3379240240 | 4425 | 4425 | 4425 | 4425 | 1 |
| 356 | 20240418 | 124800 | 3379235815 | 4425 | 4425 | 4425 | 4425 | 1 |
| 357 | 20240418 | 124700 | 3379231390 | 4425 | 4425 | 4425 | 4425 | 0 |
| 358 | 20240418 | 124600 | 3379231390 | 4425 | 4425 | 4425 | 4425 | 0 |
| 359 | 20240418 | 124500 | 3379231390 | 4425 | 4425 | 4425 | 4425 | 316 |
| 360 | 20240418 | 124400 | 3377833090 | 4425 | 4425 | 4425 | 4425 | 8 |
| 361 | 20240418 | 124300 | 3377797690 | 4410 | 4415 | 4415 | 4410 | 1000 |
| 362 | 20240418 | 124200 | 3373386035 | 4425 | 4425 | 4425 | 4425 | 139 |
| 363 | 20240418 | 124100 | 3372770960 | 4425 | 4425 | 4425 | 4425 | 936 |
| 364 | 20240418 | 124000 | 3368629160 | 4425 | 4425 | 4425 | 4425 | 2 |
| 365 | 20240418 | 123900 | 3368620310 | 4410 | 4425 | 4425 | 4410 | 3120 |
| 366 | 20240418 | 123800 | 3354845445 | 4425 | 4425 | 4425 | 4425 | 0 |
| 367 | 20240418 | 123700 | 3354845445 | 4425 | 4420 | 4430 | 4420 | 824 |
| 368 | 20240418 | 123600 | 3351199335 | 4415 | 4425 | 4430 | 4415 | 714 |
| 369 | 20240418 | 123500 | 3348045605 | 4430 | 4415 | 4430 | 4415 | 102 |
| 370 | 20240418 | 123400 | 3347595245 | 4415 | 4430 | 4430 | 4415 | 2838 |
| 371 | 20240418 | 123300 | 3335056695 | 4425 | 4425 | 4425 | 4425 | 212 |
| 372 | 20240418 | 123200 | 3334118595 | 4430 | 4430 | 4430 | 4430 | 33 |
| 373 | 20240418 | 123100 | 3333972405 | 4425 | 4425 | 4425 | 4425 | 11 |
| 374 | 20240418 | 123000 | 3333923730 | 4430 | 4420 | 4435 | 4420 | 42 |
| 375 | 20240418 | 122900 | 3333738065 | 4425 | 4430 | 4430 | 4425 | 1000 |
| 376 | 20240418 | 122800 | 3329311320 | 4435 | 4430 | 4435 | 4430 | 27 |
| 377 | 20240418 | 122700 | 3329191690 | 4435 | 4435 | 4435 | 4435 | 11 |
| 378 | 20240418 | 122600 | 3329142905 | 4435 | 4435 | 4435 | 4435 | 112 |
| 379 | 20240418 | 122500 | 3328646185 | 4435 | 4435 | 4435 | 4435 | 0 |
| 380 | 20240418 | 122400 | 3328646185 | 4435 | 4435 | 4435 | 4435 | 0 |
| 381 | 20240418 | 122300 | 3328646185 | 4435 | 4435 | 4435 | 4435 | 20 |
| 382 | 20240418 | 122200 | 3328557485 | 4435 | 4435 | 4435 | 4435 | 31 |
| 383 | 20240418 | 122100 | 3328420000 | 4430 | 4435 | 4435 | 4430 | 273 |
| 384 | 20240418 | 122000 | 3327210345 | 4435 | 4425 | 4435 | 4425 | 167 |
| 385 | 20240418 | 121900 | 3326470780 | 4425 | 4425 | 4425 | 4425 | 25 |
| 386 | 20240418 | 121800 | 3326360155 | 4430 | 4430 | 4430 | 4430 | 1 |
| 387 | 20240418 | 121700 | 3326355725 | 4415 | 4425 | 4425 | 4415 | 775 |
| 388 | 20240418 | 121600 | 3322929560 | 4430 | 4425 | 4430 | 4425 | 57 |
| 389 | 20240418 | 121500 | 3322677300 | 4430 | 4430 | 4430 | 4430 | 17 |
| 390 | 20240418 | 121400 | 3322601990 | 4430 | 4430 | 4430 | 4430 | 1 |
| 391 | 20240418 | 121300 | 3322597560 | 4425 | 4425 | 4425 | 4425 | 125 |
| 392 | 20240418 | 121200 | 3322044435 | 4430 | 4430 | 4430 | 4430 | 90 |
| 393 | 20240418 | 121100 | 3321645735 | 4430 | 4430 | 4430 | 4430 | 0 |
| 394 | 20240418 | 121000 | 3321645735 | 4430 | 4430 | 4430 | 4430 | 250 |
| 395 | 20240418 | 120900 | 3320538235 | 4430 | 4430 | 4430 | 4430 | 225 |
| 396 | 20240418 | 120800 | 3319541485 | 4435 | 4430 | 4435 | 4430 | 9 |
| 397 | 20240418 | 120700 | 3319501575 | 4435 | 4435 | 4435 | 4435 | 35 |
| 398 | 20240418 | 120600 | 3319346350 | 4435 | 4435 | 4435 | 4430 | 814 |
| 399 | 20240418 | 120500 | 3315740285 | 4430 | 4430 | 4430 | 4430 | 244 |
| 400 | 20240418 | 120400 | 3314659365 | 4425 | 4410 | 4425 | 4410 | 140 |
| 401 | 20240418 | 120300 | 3314040695 | 4420 | 4420 | 4420 | 4420 | 0 |
| 402 | 20240418 | 120200 | 3314040695 | 4420 | 4420 | 4420 | 4420 | 4 |
| 403 | 20240418 | 120100 | 3314023015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 404 | 20240418 | 120000 | 3314023015 | 4430 | 4425 | 4430 | 4425 | 20 |
| 405 | 20240418 | 115900 | 3313934420 | 4405 | 4425 | 4425 | 4405 | 2020 |
| 406 | 20240418 | 115800 | 3305029285 | 4440 | 4440 | 4440 | 4440 | 0 |
| 407 | 20240418 | 115700 | 3305029285 | 4440 | 4420 | 4440 | 4420 | 1001 |
| 408 | 20240418 | 115600 | 3300596220 | 4415 | 4415 | 4415 | 4415 | 768 |
| 409 | 20240418 | 115500 | 3297205500 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 410 | 20240418 | 115400 | 3292790500 | 4415 | 4425 | 4425 | 4410 | 448 |
| 411 | 20240418 | 115300 | 3290814675 | 4430 | 4410 | 4430 | 4405 | 609 |
| 412 | 20240418 | 115200 | 3288128110 | 4405 | 4415 | 4415 | 4405 | 1327 |
| 413 | 20240418 | 115100 | 3282273380 | 4420 | 4420 | 4420 | 4420 | 199 |
| 414 | 20240418 | 115000 | 3281393800 | 4420 | 4415 | 4420 | 4415 | 1721 |
| 415 | 20240418 | 114900 | 3273795580 | 4415 | 4420 | 4420 | 4415 | 641 |
| 416 | 20240418 | 114800 | 3270965365 | 4420 | 4420 | 4420 | 4415 | 1416 |
| 417 | 20240418 | 114700 | 3264710710 | 4415 | 4410 | 4415 | 4410 | 1557 |
| 418 | 20240418 | 114600 | 3257840270 | 4410 | 4410 | 4410 | 4410 | 71 |
| 419 | 20240418 | 114500 | 3257527160 | 4405 | 4405 | 4405 | 4405 | 2797 |
| 420 | 20240418 | 114400 | 3245206375 | 4400 | 4415 | 4415 | 4400 | 3448 |
| 421 | 20240418 | 114300 | 3230017400 | 4420 | 4420 | 4420 | 4420 | 482 |
| 422 | 20240418 | 114200 | 3227886960 | 4420 | 4425 | 4425 | 4420 | 916 |
| 423 | 20240418 | 114100 | 3223837975 | 4425 | 4425 | 4430 | 4425 | 182 |
| 424 | 20240418 | 114000 | 3223032375 | 4425 | 4425 | 4425 | 4425 | 1386 |
| 425 | 20240418 | 113900 | 3216899325 | 4425 | 4435 | 4435 | 4425 | 1305 |
| 426 | 20240418 | 113800 | 3211123110 | 4435 | 4435 | 4435 | 4430 | 827 |
| 427 | 20240418 | 113700 | 3207456400 | 4430 | 4430 | 4440 | 4425 | 2938 |
| 428 | 20240418 | 113600 | 3194425880 | 4425 | 4425 | 4425 | 4420 | 1286 |
| 429 | 20240418 | 113500 | 3188740095 | 4425 | 4425 | 4425 | 4425 | 46 |
| 430 | 20240418 | 113400 | 3188536545 | 4425 | 4420 | 4430 | 4420 | 545 |
| 431 | 20240418 | 113300 | 3186125115 | 4420 | 4420 | 4430 | 4420 | 823 |
| 432 | 20240418 | 113200 | 3182487405 | 4425 | 4425 | 4425 | 4425 | 805 |
| 433 | 20240418 | 113100 | 3178925280 | 4430 | 4420 | 4430 | 4420 | 959 |
| 434 | 20240418 | 113000 | 3174683505 | 4420 | 4420 | 4420 | 4415 | 817 |
| 435 | 20240418 | 112900 | 3171076430 | 4415 | 4420 | 4420 | 4415 | 624 |
| 436 | 20240418 | 112800 | 3168318460 | 4420 | 4425 | 4425 | 4420 | 1839 |
| 437 | 20240418 | 112700 | 3160185030 | 4420 | 4410 | 4420 | 4410 | 1727 |
| 438 | 20240418 | 112600 | 3152563895 | 4410 | 4410 | 4410 | 4410 | 470 |
| 439 | 20240418 | 112500 | 3150491195 | 4410 | 4405 | 4410 | 4405 | 865 |
| 440 | 20240418 | 112400 | 3146680700 | 4405 | 4405 | 4405 | 4405 | 1235 |
| 441 | 20240418 | 112300 | 3141240525 | 4405 | 4405 | 4405 | 4405 | 874 |
| 442 | 20240418 | 112200 | 3137390555 | 4405 | 4420 | 4420 | 4405 | 5349 |
| 443 | 20240418 | 112100 | 3113816740 | 4420 | 4415 | 4420 | 4415 | 869 |
| 444 | 20240418 | 112000 | 3109980000 | 4420 | 4420 | 4420 | 4420 | 100 |
| 445 | 20240418 | 111900 | 3109538000 | 4415 | 4415 | 4415 | 4415 | 855 |
| 446 | 20240418 | 111800 | 3105763175 | 4410 | 4410 | 4410 | 4410 | 746 |
| 447 | 20240418 | 111700 | 3102473315 | 4410 | 4410 | 4410 | 4410 | 420 |
| 448 | 20240418 | 111600 | 3100621115 | 4410 | 4410 | 4410 | 4410 | 460 |
| 449 | 20240418 | 111500 | 3098592515 | 4410 | 4410 | 4410 | 4410 | 707 |
| 450 | 20240418 | 111400 | 3095474645 | 4410 | 4415 | 4415 | 4410 | 820 |
| 451 | 20240418 | 111300 | 3091858395 | 4415 | 4415 | 4415 | 4415 | 2183 |
| 452 | 20240418 | 111200 | 3082220450 | 4415 | 4415 | 4415 | 4415 | 1159 |
| 453 | 20240418 | 111100 | 3077103465 | 4415 | 4420 | 4420 | 4415 | 844 |
| 454 | 20240418 | 111000 | 3073377050 | 4415 | 4415 | 4415 | 4415 | 813 |
| 455 | 20240418 | 110900 | 3069787655 | 4415 | 4415 | 4415 | 4415 | 1053 |
| 456 | 20240418 | 110800 | 3065138660 | 4420 | 4420 | 4420 | 4420 | 279 |
| 457 | 20240418 | 110700 | 3063905480 | 4420 | 4420 | 4420 | 4420 | 814 |
| 458 | 20240418 | 110600 | 3060307600 | 4425 | 4425 | 4425 | 4425 | 2504 |
| 459 | 20240418 | 110500 | 3049227400 | 4425 | 4420 | 4425 | 4420 | 2084 |
| 460 | 20240418 | 110400 | 3040009885 | 4425 | 4425 | 4425 | 4425 | 252 |
| 461 | 20240418 | 110300 | 3038894785 | 4430 | 4425 | 4430 | 4425 | 206 |
| 462 | 20240418 | 110200 | 3037983230 | 4425 | 4425 | 4425 | 4425 | 800 |
| 463 | 20240418 | 110100 | 3034443230 | 4425 | 4425 | 4425 | 4420 | 1281 |
| 464 | 20240418 | 110000 | 3028778870 | 4425 | 4425 | 4425 | 4425 | 50 |
| 465 | 20240418 | 105900 | 3028557620 | 4420 | 4425 | 4425 | 4420 | 933 |
| 466 | 20240418 | 105800 | 3024433160 | 4425 | 4425 | 4425 | 4420 | 207 |
| 467 | 20240418 | 105700 | 3023517685 | 4425 | 4425 | 4425 | 4425 | 17 |
| 468 | 20240418 | 105600 | 3023442460 | 4420 | 4425 | 4425 | 4420 | 2570 |
| 469 | 20240418 | 105500 | 3012080470 | 4425 | 4425 | 4425 | 4425 | 1196 |
| 470 | 20240418 | 105400 | 3006788170 | 4425 | 4425 | 4425 | 4425 | 15 |
| 471 | 20240418 | 105300 | 3006721795 | 4430 | 4425 | 4430 | 4425 | 829 |
| 472 | 20240418 | 105200 | 3003053395 | 4430 | 4425 | 4430 | 4425 | 913 |
| 473 | 20240418 | 105100 | 2999012870 | 4425 | 4430 | 4430 | 4425 | 658 |
| 474 | 20240418 | 105000 | 2996101080 | 4425 | 4435 | 4435 | 4425 | 254 |
| 475 | 20240418 | 104900 | 2994976925 | 4435 | 4440 | 4440 | 4435 | 393 |
| 476 | 20240418 | 104800 | 2993232010 | 4440 | 4435 | 4440 | 4435 | 1010 |
| 477 | 20240418 | 104700 | 2988747650 | 4430 | 4420 | 4430 | 4420 | 1715 |
| 478 | 20240418 | 104600 | 2981167340 | 4420 | 4420 | 4420 | 4415 | 2526 |
| 479 | 20240418 | 104500 | 2970006915 | 4420 | 4420 | 4420 | 4420 | 185 |
| 480 | 20240418 | 104400 | 2969189215 | 4415 | 4415 | 4420 | 4415 | 2642 |
| 481 | 20240418 | 104300 | 2957517285 | 4420 | 4420 | 4420 | 4420 | 1672 |
| 482 | 20240418 | 104200 | 2950127045 | 4415 | 4410 | 4415 | 4410 | 1347 |
| 483 | 20240418 | 104100 | 2944181235 | 4410 | 4420 | 4425 | 4410 | 5457 |
| 484 | 20240418 | 104000 | 2920080265 | 4420 | 4420 | 4420 | 4420 | 2996 |
| 485 | 20240418 | 103900 | 2906837945 | 4420 | 4415 | 4420 | 4415 | 1955 |
| 486 | 20240418 | 103800 | 2898200945 | 4415 | 4425 | 4425 | 4415 | 5290 |
| 487 | 20240418 | 103700 | 2874821540 | 4430 | 4435 | 4435 | 4425 | 3617 |
| 488 | 20240418 | 103600 | 2858799750 | 4435 | 4430 | 4435 | 4430 | 1045 |
| 489 | 20240418 | 103500 | 2854166670 | 4430 | 4445 | 4445 | 4430 | 11116 |
| 490 | 20240418 | 103400 | 2804842515 | 4445 | 4450 | 4450 | 4445 | 2923 |
| 491 | 20240418 | 103300 | 2791835415 | 4450 | 4455 | 4455 | 4450 | 3792 |
| 492 | 20240418 | 103200 | 2774948235 | 4455 | 4455 | 4455 | 4455 | 959 |
| 493 | 20240418 | 103100 | 2770675890 | 4465 | 4460 | 4465 | 4460 | 846 |
| 494 | 20240418 | 103000 | 2766898600 | 4460 | 4460 | 4460 | 4455 | 1506 |
| 495 | 20240418 | 102900 | 2760185910 | 4460 | 4460 | 4460 | 4455 | 1103 |
| 496 | 20240418 | 102800 | 2755271535 | 4460 | 4460 | 4460 | 4460 | 380 |
| 497 | 20240418 | 102700 | 2753576735 | 4460 | 4465 | 4465 | 4460 | 1417 |
| 498 | 20240418 | 102600 | 2747253975 | 4465 | 4465 | 4465 | 4465 | 577 |
| 499 | 20240418 | 102500 | 2744677670 | 4465 | 4460 | 4465 | 4460 | 808 |
| 500 | 20240418 | 102400 | 2741070755 | 4460 | 4460 | 4460 | 4460 | 59 |
| 501 | 20240418 | 102300 | 2740807615 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 502 | 20240418 | 102200 | 2736347615 | 4460 | 4460 | 4460 | 4460 | 635 |
| 503 | 20240418 | 102100 | 2733515515 | 4460 | 4460 | 4460 | 4460 | 1 |
| 504 | 20240418 | 102000 | 2733511055 | 4465 | 4465 | 4465 | 4465 | 1806 |
| 505 | 20240418 | 101900 | 2725447265 | 4465 | 4465 | 4465 | 4460 | 1467 |
| 506 | 20240418 | 101800 | 2718901180 | 4460 | 4455 | 4460 | 4455 | 1244 |
| 507 | 20240418 | 101700 | 2713355440 | 4455 | 4460 | 4460 | 4455 | 292 |
| 508 | 20240418 | 101600 | 2712053265 | 4455 | 4465 | 4465 | 4455 | 904 |
| 509 | 20240418 | 101500 | 2708025795 | 4465 | 4455 | 4465 | 4455 | 563 |
| 510 | 20240418 | 101400 | 2705517615 | 4455 | 4450 | 4455 | 4450 | 912 |
| 511 | 20240418 | 101300 | 2701457560 | 4450 | 4455 | 4455 | 4450 | 1897 |
| 512 | 20240418 | 101200 | 2693011815 | 4460 | 4460 | 4460 | 4460 | 417 |
| 513 | 20240418 | 101100 | 2691151995 | 4460 | 4460 | 4465 | 4460 | 2126 |
| 514 | 20240418 | 101000 | 2681668225 | 4460 | 4460 | 4460 | 4455 | 132 |
| 515 | 20240418 | 100900 | 2681080010 | 4460 | 4460 | 4460 | 4460 | 10 |
| 516 | 20240418 | 100800 | 2681035410 | 4465 | 4455 | 4465 | 4455 | 1401 |
| 517 | 20240418 | 100700 | 2674787050 | 4455 | 4460 | 4460 | 4450 | 3126 |
| 518 | 20240418 | 100600 | 2660860960 | 4455 | 4460 | 4460 | 4455 | 827 |
| 519 | 20240418 | 100500 | 2657173540 | 4460 | 4465 | 4465 | 4460 | 2044 |
| 520 | 20240418 | 100400 | 2648051150 | 4465 | 4460 | 4465 | 4460 | 1201 |
| 521 | 20240418 | 100300 | 2642694110 | 4460 | 4460 | 4460 | 4460 | 120 |
| 522 | 20240418 | 100200 | 2642158910 | 4465 | 4470 | 4470 | 4465 | 816 |
| 523 | 20240418 | 100100 | 2638515460 | 4470 | 4455 | 4470 | 4455 | 990 |
| 524 | 20240418 | 100000 | 2634101160 | 4455 | 4465 | 4465 | 4455 | 1529 |
| 525 | 20240418 | 095900 | 2627283455 | 4465 | 4450 | 4465 | 4445 | 4348 |
| 526 | 20240418 | 095800 | 2607915735 | 4450 | 4445 | 4450 | 4445 | 3556 |
| 527 | 20240418 | 095700 | 2592104260 | 4445 | 4455 | 4455 | 4445 | 6051 |
| 528 | 20240418 | 095600 | 2565175965 | 4450 | 4455 | 4460 | 4450 | 2668 |
| 529 | 20240418 | 095500 | 2553288450 | 4455 | 4455 | 4460 | 4450 | 1201 |
| 530 | 20240418 | 095400 | 2547938540 | 4455 | 4450 | 4460 | 4445 | 3419 |
| 531 | 20240418 | 095300 | 2532726210 | 4460 | 4465 | 4465 | 4450 | 10008 |
| 532 | 20240418 | 095200 | 2488160085 | 4465 | 4465 | 4465 | 4465 | 12 |
| 533 | 20240418 | 095100 | 2488106505 | 4465 | 4465 | 4465 | 4455 | 2717 |
| 534 | 20240418 | 095000 | 2475997195 | 4465 | 4470 | 4470 | 4465 | 1867 |
| 535 | 20240418 | 094900 | 2467660645 | 4480 | 4460 | 4485 | 4460 | 4865 |
| 536 | 20240418 | 094800 | 2445896890 | 4460 | 4475 | 4475 | 4460 | 3780 |
| 537 | 20240418 | 094700 | 2429030985 | 4470 | 4475 | 4475 | 4470 | 3221 |
| 538 | 20240418 | 094600 | 2414622990 | 4480 | 4480 | 4485 | 4480 | 2302 |
| 539 | 20240418 | 094500 | 2404309940 | 4485 | 4480 | 4485 | 4475 | 2437 |
| 540 | 20240418 | 094400 | 2393391610 | 4480 | 4490 | 4490 | 4480 | 1253 |
| 541 | 20240418 | 094300 | 2387774420 | 4490 | 4490 | 4490 | 4485 | 426 |
| 542 | 20240418 | 094200 | 2385861700 | 4490 | 4485 | 4490 | 4485 | 2447 |
| 543 | 20240418 | 094100 | 2374884090 | 4490 | 4490 | 4490 | 4485 | 964 |
| 544 | 20240418 | 094000 | 2370559355 | 4495 | 4490 | 4495 | 4490 | 1862 |
| 545 | 20240418 | 093900 | 2362193905 | 4485 | 4490 | 4490 | 4485 | 2513 |
| 546 | 20240418 | 093800 | 2350916865 | 4490 | 4490 | 4495 | 4490 | 1395 |
| 547 | 20240418 | 093700 | 2344651360 | 4490 | 4490 | 4500 | 4490 | 3504 |
| 548 | 20240418 | 093600 | 2328890875 | 4490 | 4490 | 4500 | 4490 | 2156 |
| 549 | 20240418 | 093500 | 2319203065 | 4495 | 4490 | 4495 | 4485 | 750 |
| 550 | 20240418 | 093400 | 2315835335 | 4490 | 4480 | 4495 | 4480 | 2970 |
| 551 | 20240418 | 093300 | 2302510015 | 4480 | 4480 | 4480 | 4475 | 1705 |
| 552 | 20240418 | 093200 | 2294873115 | 4480 | 4480 | 4495 | 4480 | 557 |
| 553 | 20240418 | 093100 | 2292376060 | 4480 | 4485 | 4500 | 4480 | 4479 |
| 554 | 20240418 | 093000 | 2272258400 | 4485 | 4485 | 4490 | 4480 | 1035 |
| 555 | 20240418 | 092900 | 2267615520 | 4485 | 4470 | 4485 | 4470 | 431 |
| 556 | 20240418 | 092800 | 2265684050 | 4480 | 4450 | 4480 | 4445 | 12280 |
| 557 | 20240418 | 092700 | 2210782580 | 4445 | 4475 | 4480 | 4445 | 11881 |
| 558 | 20240418 | 092600 | 2157740950 | 4475 | 4480 | 4480 | 4475 | 3602 |
| 559 | 20240418 | 092500 | 2141605985 | 4480 | 4485 | 4485 | 4475 | 6791 |
| 560 | 20240418 | 092400 | 2111182305 | 4480 | 4475 | 4490 | 4475 | 1321 |
| 561 | 20240418 | 092300 | 2105266225 | 4475 | 4475 | 4475 | 4470 | 5345 |
| 562 | 20240418 | 092200 | 2081367465 | 4475 | 4490 | 4490 | 4475 | 6277 |
| 563 | 20240418 | 092100 | 2053232885 | 4495 | 4505 | 4505 | 4495 | 5838 |
| 564 | 20240418 | 092000 | 2026966870 | 4505 | 4520 | 4520 | 4505 | 4682 |
| 565 | 20240418 | 091900 | 2005844065 | 4525 | 4520 | 4525 | 4500 | 6453 |
| 566 | 20240418 | 091800 | 1976732350 | 4520 | 4535 | 4535 | 4520 | 3578 |
| 567 | 20240418 | 091700 | 1960513370 | 4530 | 4515 | 4535 | 4510 | 3502 |
| 568 | 20240418 | 091600 | 1944666145 | 4515 | 4495 | 4520 | 4495 | 7312 |
| 569 | 20240418 | 091500 | 1911746805 | 4495 | 4480 | 4500 | 4480 | 3259 |
| 570 | 20240418 | 091400 | 1897109160 | 4480 | 4510 | 4510 | 4480 | 19349 |
| 571 | 20240418 | 091300 | 1810107425 | 4505 | 4510 | 4525 | 4505 | 6174 |
| 572 | 20240418 | 091200 | 1782249785 | 4505 | 4530 | 4535 | 4505 | 15692 |
| 573 | 20240418 | 091100 | 1711431935 | 4530 | 4545 | 4545 | 4510 | 8259 |
| 574 | 20240418 | 091000 | 1674097755 | 4545 | 4515 | 4575 | 4515 | 26788 |
| 575 | 20240418 | 090900 | 1551962510 | 4515 | 4540 | 4540 | 4495 | 12248 |
| 576 | 20240418 | 090800 | 1496608260 | 4540 | 4555 | 4560 | 4530 | 28671 |
| 577 | 20240418 | 090700 | 1366205200 | 4555 | 4550 | 4590 | 4550 | 41470 |
| 578 | 20240418 | 090600 | 1176803740 | 4575 | 4575 | 4580 | 4535 | 38748 |
| 579 | 20240418 | 090500 | 1000144120 | 4575 | 4485 | 4590 | 4475 | 60018 |
| 580 | 20240418 | 090400 | 728049155 | 4470 | 4500 | 4510 | 4470 | 27501 |
| 581 | 20240418 | 090300 | 604453425 | 4480 | 4420 | 4500 | 4410 | 29506 |
| 582 | 20240418 | 090200 | 472490545 | 4420 | 4425 | 4470 | 4400 | 18326 |
| 583 | 20240418 | 090100 | 391629580 | 4430 | 4475 | 4480 | 4420 | 14620 |
| 584 | 20240418 | 090000 | 326605545 | 4475 | 4480 | 4500 | 4415 | 72955 |