28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 3 | 20240418 | 183000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20240418 | 182900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20240418 | 182800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20240418 | 182700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20240418 | 182600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20240418 | 182500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20240418 | 182400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20240418 | 182300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20240418 | 182200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20240418 | 182100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20240418 | 182000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20240418 | 181900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20240418 | 181800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20240418 | 181700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20240418 | 181600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20240418 | 181500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20240418 | 181400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20240418 | 181300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20240418 | 181200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20240418 | 181100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20240418 | 181000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20240418 | 180900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20240418 | 180800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20240418 | 180700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20240418 | 180600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20240418 | 180500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20240418 | 180400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20240418 | 180300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20240418 | 180200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20240418 | 180100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 33 | 20240418 | 180000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20240418 | 175900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20240418 | 175800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20240418 | 175700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20240418 | 175600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20240418 | 175500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20240418 | 175400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20240418 | 175300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20240418 | 175200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20240418 | 175100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20240418 | 175000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20240418 | 174900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20240418 | 174800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20240418 | 174700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20240418 | 174600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20240418 | 174500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20240418 | 174400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20240418 | 174300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20240418 | 174200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20240418 | 174100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20240418 | 174000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20240418 | 173900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20240418 | 173800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20240418 | 173700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20240418 | 173600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20240418 | 173500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20240418 | 173400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20240418 | 173300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20240418 | 173200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20240418 | 173100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 63 | 20240418 | 173000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20240418 | 172900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20240418 | 172800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20240418 | 172700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20240418 | 172600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20240418 | 172500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20240418 | 172400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20240418 | 172300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20240418 | 172200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20240418 | 172100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20240418 | 172000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20240418 | 171900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20240418 | 171800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20240418 | 171700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20240418 | 171600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20240418 | 171500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20240418 | 171400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20240418 | 171300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20240418 | 171200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20240418 | 171100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20240418 | 171000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20240418 | 170900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20240418 | 170800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20240418 | 170700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20240418 | 170600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20240418 | 170500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20240418 | 170400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20240418 | 170300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20240418 | 170200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20240418 | 170100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 93 | 20240418 | 170000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20240418 | 165900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20240418 | 165800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20240418 | 165700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20240418 | 165600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20240418 | 165500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20240418 | 165400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20240418 | 165300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20240418 | 165200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20240418 | 165100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20240418 | 165000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20240418 | 164900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20240418 | 164800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20240418 | 164700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20240418 | 164600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20240418 | 164500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20240418 | 164400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20240418 | 164300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20240418 | 164200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20240418 | 164100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20240418 | 164000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20240418 | 163900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20240418 | 163800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20240418 | 163700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20240418 | 163600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20240418 | 163500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20240418 | 163400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20240418 | 163300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20240418 | 163200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20240418 | 163100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 123 | 20240418 | 163000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20240418 | 162900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20240418 | 162800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20240418 | 162700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20240418 | 162600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20240418 | 162500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20240418 | 162400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20240418 | 162300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20240418 | 162200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20240418 | 162100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20240418 | 162000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20240418 | 161900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20240418 | 161800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20240418 | 161700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20240418 | 161600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20240418 | 161500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20240418 | 161400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20240418 | 161300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20240418 | 161200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20240418 | 161100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20240418 | 161000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20240418 | 160900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20240418 | 160800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20240418 | 160700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20240418 | 160600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20240418 | 160500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20240418 | 160400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20240418 | 160300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20240418 | 160200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20240418 | 160100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 153 | 20240418 | 160000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20240418 | 155900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20240418 | 155800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20240418 | 155700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20240418 | 155600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20240418 | 155500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20240418 | 155400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20240418 | 155300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20240418 | 155200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20240418 | 155100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20240418 | 155000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20240418 | 154900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20240418 | 154800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20240418 | 154700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20240418 | 154600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20240418 | 154500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20240418 | 154400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20240418 | 154300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20240418 | 154200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20240418 | 154100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20240418 | 154000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20240418 | 153900 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20240418 | 153800 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20240418 | 153700 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20240418 | 153600 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20240418 | 153500 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20240418 | 153400 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20240418 | 153300 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20240418 | 153200 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20240418 | 153100 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 183 | 20240418 | 153000 | 1659704290 | 4345 | 4345 | 4345 | 4345 | 9918 |
| 184 | 20240418 | 152900 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240418 | 152800 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20240418 | 152700 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20240418 | 152600 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20240418 | 152500 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20240418 | 152400 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20240418 | 152300 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20240418 | 152200 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20240418 | 152100 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20240418 | 152000 | 1616610580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20240418 | 151900 | 1616610580 | 4365 | 4350 | 4365 | 4350 | 2731 |
| 195 | 20240418 | 151800 | 1604719405 | 4350 | 4355 | 4360 | 4350 | 1291 |
| 196 | 20240418 | 151700 | 1599097075 | 4355 | 4360 | 4360 | 4355 | 915 |
| 197 | 20240418 | 151600 | 1595110290 | 4360 | 4360 | 4365 | 4360 | 170 |
| 198 | 20240418 | 151500 | 1594368990 | 4365 | 4365 | 4365 | 4360 | 857 |
| 199 | 20240418 | 151400 | 1590630080 | 4365 | 4365 | 4365 | 4365 | 437 |
| 200 | 20240418 | 151300 | 1588722575 | 4365 | 4365 | 4365 | 4365 | 320 |
| 201 | 20240418 | 151200 | 1587325775 | 4365 | 4365 | 4365 | 4365 | 2468 |
| 202 | 20240418 | 151100 | 1576552955 | 4365 | 4365 | 4365 | 4365 | 293 |
| 203 | 20240418 | 151000 | 1575274010 | 4370 | 4365 | 4370 | 4365 | 1520 |
| 204 | 20240418 | 150900 | 1568638710 | 4365 | 4370 | 4370 | 4365 | 2479 |
| 205 | 20240418 | 150800 | 1557807730 | 4370 | 4375 | 4375 | 4370 | 501 |
| 206 | 20240418 | 150700 | 1555616375 | 4375 | 4375 | 4375 | 4375 | 54 |
| 207 | 20240418 | 150600 | 1555380125 | 4375 | 4365 | 4375 | 4365 | 2339 |
| 208 | 20240418 | 150500 | 1545159760 | 4365 | 4360 | 4365 | 4350 | 2364 |
| 209 | 20240418 | 150400 | 1534853785 | 4350 | 4350 | 4350 | 4350 | 48 |
| 210 | 20240418 | 150300 | 1534644985 | 4350 | 4350 | 4350 | 4350 | 60 |
| 211 | 20240418 | 150200 | 1534383985 | 4350 | 4360 | 4360 | 4350 | 2527 |
| 212 | 20240418 | 150100 | 1523391495 | 4360 | 4355 | 4360 | 4350 | 6001 |
| 213 | 20240418 | 150000 | 1497283820 | 4355 | 4360 | 4360 | 4355 | 1802 |
| 214 | 20240418 | 145900 | 1489434600 | 4360 | 4370 | 4370 | 4360 | 486 |
| 215 | 20240418 | 145800 | 1487312615 | 4365 | 4365 | 4365 | 4365 | 657 |
| 216 | 20240418 | 145700 | 1484444810 | 4365 | 4370 | 4370 | 4365 | 53 |
| 217 | 20240418 | 145600 | 1484213440 | 4370 | 4370 | 4370 | 4370 | 29 |
| 218 | 20240418 | 145500 | 1484086710 | 4370 | 4365 | 4370 | 4365 | 1598 |
| 219 | 20240418 | 145400 | 1477108940 | 4360 | 4360 | 4360 | 4360 | 100 |
| 220 | 20240418 | 145300 | 1476672940 | 4360 | 4365 | 4365 | 4360 | 99 |
| 221 | 20240418 | 145200 | 1476240955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20240418 | 145100 | 1476240955 | 4365 | 4360 | 4365 | 4360 | 1226 |
| 223 | 20240418 | 145000 | 1470891970 | 4360 | 4360 | 4365 | 4360 | 2531 |
| 224 | 20240418 | 144900 | 1459856805 | 4350 | 4360 | 4360 | 4350 | 934 |
| 225 | 20240418 | 144800 | 1455790880 | 4350 | 4355 | 4355 | 4350 | 1474 |
| 226 | 20240418 | 144700 | 1449371785 | 4355 | 4355 | 4355 | 4355 | 121 |
| 227 | 20240418 | 144600 | 1448844830 | 4355 | 4355 | 4355 | 4350 | 109 |
| 228 | 20240418 | 144500 | 1448370415 | 4355 | 4355 | 4355 | 4355 | 100 |
| 229 | 20240418 | 144400 | 1447934915 | 4350 | 4350 | 4350 | 4350 | 1237 |
| 230 | 20240418 | 144300 | 1442553965 | 4350 | 4350 | 4350 | 4350 | 2185 |
| 231 | 20240418 | 144200 | 1433049215 | 4350 | 4355 | 4355 | 4350 | 1771 |
| 232 | 20240418 | 144100 | 1425343865 | 4355 | 4355 | 4355 | 4355 | 270 |
| 233 | 20240418 | 144000 | 1424168015 | 4355 | 4355 | 4355 | 4355 | 1243 |
| 234 | 20240418 | 143900 | 1418754750 | 4355 | 4355 | 4355 | 4355 | 24 |
| 235 | 20240418 | 143800 | 1418650230 | 4355 | 4355 | 4355 | 4355 | 2 |
| 236 | 20240418 | 143700 | 1418641520 | 4355 | 4360 | 4360 | 4355 | 198 |
| 237 | 20240418 | 143600 | 1417778730 | 4350 | 4360 | 4360 | 4350 | 2483 |
| 238 | 20240418 | 143500 | 1406974475 | 4360 | 4360 | 4360 | 4360 | 203 |
| 239 | 20240418 | 143400 | 1406089395 | 4360 | 4360 | 4360 | 4360 | 114 |
| 240 | 20240418 | 143300 | 1405592355 | 4360 | 4350 | 4360 | 4350 | 687 |
| 241 | 20240418 | 143200 | 1402598035 | 4360 | 4360 | 4360 | 4360 | 1118 |
| 242 | 20240418 | 143100 | 1397723555 | 4350 | 4350 | 4350 | 4350 | 0 |
| 243 | 20240418 | 143000 | 1397723555 | 4350 | 4355 | 4355 | 4350 | 150 |
| 244 | 20240418 | 142900 | 1397070950 | 4350 | 4355 | 4355 | 4350 | 611 |
| 245 | 20240418 | 142800 | 1394412375 | 4350 | 4350 | 4350 | 4350 | 3 |
| 246 | 20240418 | 142700 | 1394399325 | 4350 | 4355 | 4360 | 4350 | 21 |
| 247 | 20240418 | 142600 | 1394307860 | 4355 | 4355 | 4360 | 4355 | 2763 |
| 248 | 20240418 | 142500 | 1382273320 | 4355 | 4355 | 4355 | 4355 | 124 |
| 249 | 20240418 | 142400 | 1381733300 | 4360 | 4355 | 4360 | 4350 | 552 |
| 250 | 20240418 | 142300 | 1379329580 | 4355 | 4355 | 4355 | 4355 | 20 |
| 251 | 20240418 | 142200 | 1379242480 | 4355 | 4355 | 4355 | 4355 | 285 |
| 252 | 20240418 | 142100 | 1378001305 | 4350 | 4355 | 4355 | 4350 | 530 |
| 253 | 20240418 | 142000 | 1375695655 | 4350 | 4355 | 4355 | 4350 | 402 |
| 254 | 20240418 | 141900 | 1373946940 | 4350 | 4350 | 4350 | 4350 | 1283 |
| 255 | 20240418 | 141800 | 1368365890 | 4350 | 4350 | 4350 | 4350 | 1 |
| 256 | 20240418 | 141700 | 1368361540 | 4350 | 4350 | 4350 | 4350 | 0 |
| 257 | 20240418 | 141600 | 1368361540 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20240418 | 141500 | 1368361540 | 4350 | 4350 | 4350 | 4350 | 0 |
| 259 | 20240418 | 141400 | 1368361540 | 4350 | 4355 | 4355 | 4350 | 2102 |
| 260 | 20240418 | 141300 | 1359217645 | 4360 | 4360 | 4360 | 4360 | 1 |
| 261 | 20240418 | 141200 | 1359213285 | 4350 | 4365 | 4365 | 4350 | 262 |
| 262 | 20240418 | 141100 | 1358073570 | 4365 | 4350 | 4365 | 4350 | 8414 |
| 263 | 20240418 | 141000 | 1321465730 | 4345 | 4345 | 4345 | 4345 | 363 |
| 264 | 20240418 | 140900 | 1319888495 | 4345 | 4350 | 4350 | 4345 | 523 |
| 265 | 20240418 | 140800 | 1317615560 | 4345 | 4345 | 4345 | 4345 | 0 |
| 266 | 20240418 | 140700 | 1317615560 | 4345 | 4350 | 4350 | 4345 | 572 |
| 267 | 20240418 | 140600 | 1315128395 | 4355 | 4355 | 4355 | 4355 | 15 |
| 268 | 20240418 | 140500 | 1315063070 | 4355 | 4355 | 4355 | 4355 | 434 |
| 269 | 20240418 | 140400 | 1313173000 | 4355 | 4355 | 4355 | 4355 | 136 |
| 270 | 20240418 | 140300 | 1312580720 | 4355 | 4355 | 4355 | 4355 | 48 |
| 271 | 20240418 | 140200 | 1312371680 | 4365 | 4355 | 4365 | 4355 | 3502 |
| 272 | 20240418 | 140100 | 1297098790 | 4355 | 4345 | 4355 | 4345 | 1268 |
| 273 | 20240418 | 140000 | 1291579890 | 4345 | 4345 | 4345 | 4345 | 552 |
| 274 | 20240418 | 135900 | 1289181450 | 4345 | 4345 | 4345 | 4345 | 6 |
| 275 | 20240418 | 135800 | 1289155380 | 4345 | 4340 | 4345 | 4340 | 1874 |
| 276 | 20240418 | 135700 | 1281022215 | 4340 | 4340 | 4340 | 4340 | 530 |
| 277 | 20240418 | 135600 | 1278722015 | 4340 | 4340 | 4340 | 4340 | 0 |
| 278 | 20240418 | 135500 | 1278722015 | 4340 | 4340 | 4340 | 4340 | 343 |
| 279 | 20240418 | 135400 | 1277233395 | 4345 | 4345 | 4345 | 4345 | 2100 |
| 280 | 20240418 | 135300 | 1268108895 | 4340 | 4340 | 4340 | 4340 | 979 |
| 281 | 20240418 | 135200 | 1263860035 | 4340 | 4340 | 4340 | 4340 | 30 |
| 282 | 20240418 | 135100 | 1263729835 | 4340 | 4340 | 4340 | 4340 | 30 |
| 283 | 20240418 | 135000 | 1263599635 | 4340 | 4340 | 4340 | 4340 | 20 |
| 284 | 20240418 | 134900 | 1263512835 | 4340 | 4340 | 4340 | 4340 | 150 |
| 285 | 20240418 | 134800 | 1262861835 | 4340 | 4335 | 4340 | 4335 | 111 |
| 286 | 20240418 | 134700 | 1262380645 | 4340 | 4335 | 4340 | 4335 | 518 |
| 287 | 20240418 | 134600 | 1260132765 | 4335 | 4335 | 4335 | 4335 | 0 |
| 288 | 20240418 | 134500 | 1260132765 | 4335 | 4340 | 4340 | 4335 | 810 |
| 289 | 20240418 | 134400 | 1256617400 | 4345 | 4345 | 4345 | 4345 | 4 |
| 290 | 20240418 | 134300 | 1256600020 | 4345 | 4345 | 4345 | 4345 | 0 |
| 291 | 20240418 | 134200 | 1256600020 | 4345 | 4340 | 4345 | 4340 | 611 |
| 292 | 20240418 | 134100 | 1253945780 | 4345 | 4345 | 4345 | 4345 | 0 |
| 293 | 20240418 | 134000 | 1253945780 | 4345 | 4345 | 4345 | 4345 | 716 |
| 294 | 20240418 | 133900 | 1250834760 | 4345 | 4345 | 4345 | 4345 | 586 |
| 295 | 20240418 | 133800 | 1248288590 | 4350 | 4350 | 4350 | 4350 | 0 |
| 296 | 20240418 | 133700 | 1248288590 | 4350 | 4350 | 4350 | 4350 | 1 |
| 297 | 20240418 | 133600 | 1248284240 | 4345 | 4345 | 4345 | 4345 | 75 |
| 298 | 20240418 | 133500 | 1247958365 | 4345 | 4345 | 4345 | 4345 | 151 |
| 299 | 20240418 | 133400 | 1247302270 | 4345 | 4340 | 4345 | 4340 | 420 |
| 300 | 20240418 | 133300 | 1245478870 | 4335 | 4330 | 4335 | 4330 | 2 |
| 301 | 20240418 | 133200 | 1245470205 | 4345 | 4335 | 4345 | 4335 | 19 |
| 302 | 20240418 | 133100 | 1245387785 | 4330 | 4330 | 4330 | 4330 | 137 |
| 303 | 20240418 | 133000 | 1244794575 | 4330 | 4325 | 4330 | 4325 | 71 |
| 304 | 20240418 | 132900 | 1244487150 | 4320 | 4320 | 4320 | 4320 | 100 |
| 305 | 20240418 | 132800 | 1244055150 | 4320 | 4320 | 4320 | 4320 | 200 |
| 306 | 20240418 | 132700 | 1243191150 | 4345 | 4345 | 4345 | 4345 | 18 |
| 307 | 20240418 | 132600 | 1243112940 | 4345 | 4345 | 4345 | 4345 | 301 |
| 308 | 20240418 | 132500 | 1241805095 | 4345 | 4335 | 4345 | 4320 | 3002 |
| 309 | 20240418 | 132400 | 1228819765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 310 | 20240418 | 132300 | 1228819765 | 4350 | 4330 | 4350 | 4330 | 1100 |
| 311 | 20240418 | 132200 | 1224036765 | 4330 | 4330 | 4330 | 4330 | 237 |
| 312 | 20240418 | 132100 | 1223010555 | 4330 | 4340 | 4340 | 4330 | 296 |
| 313 | 20240418 | 132000 | 1221727245 | 4340 | 4350 | 4350 | 4340 | 125 |
| 314 | 20240418 | 131900 | 1221184595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 315 | 20240418 | 131800 | 1221184595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 316 | 20240418 | 131700 | 1221184595 | 4355 | 4355 | 4355 | 4355 | 2 |
| 317 | 20240418 | 131600 | 1221175885 | 4350 | 4345 | 4350 | 4340 | 902 |
| 318 | 20240418 | 131500 | 1217258290 | 4345 | 4345 | 4345 | 4345 | 685 |
| 319 | 20240418 | 131400 | 1214281965 | 4345 | 4345 | 4345 | 4345 | 37 |
| 320 | 20240418 | 131300 | 1214121200 | 4350 | 4350 | 4365 | 4350 | 1085 |
| 321 | 20240418 | 131200 | 1209401420 | 4350 | 4350 | 4350 | 4350 | 217 |
| 322 | 20240418 | 131100 | 1208457470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 323 | 20240418 | 131000 | 1208457470 | 4345 | 4365 | 4365 | 4345 | 361 |
| 324 | 20240418 | 130900 | 1206882045 | 4365 | 4365 | 4365 | 4365 | 2 |
| 325 | 20240418 | 130800 | 1206873315 | 4345 | 4365 | 4365 | 4345 | 666 |
| 326 | 20240418 | 130700 | 1203979060 | 4365 | 4350 | 4365 | 4350 | 232 |
| 327 | 20240418 | 130600 | 1202969830 | 4370 | 4350 | 4370 | 4350 | 231 |
| 328 | 20240418 | 130500 | 1201962600 | 4355 | 4355 | 4355 | 4355 | 197 |
| 329 | 20240418 | 130400 | 1201104665 | 4375 | 4375 | 4375 | 4375 | 216 |
| 330 | 20240418 | 130300 | 1200159665 | 4375 | 4375 | 4375 | 4365 | 456 |
| 331 | 20240418 | 130200 | 1198166755 | 4370 | 4370 | 4370 | 4370 | 4 |
| 332 | 20240418 | 130100 | 1198149275 | 4365 | 4375 | 4375 | 4365 | 258 |
| 333 | 20240418 | 130000 | 1197023055 | 4375 | 4360 | 4375 | 4360 | 1002 |
| 334 | 20240418 | 125900 | 1192649345 | 4365 | 4365 | 4365 | 4365 | 216 |
| 335 | 20240418 | 125800 | 1191706505 | 4370 | 4350 | 4370 | 4350 | 332 |
| 336 | 20240418 | 125700 | 1190262265 | 4350 | 4360 | 4375 | 4350 | 430 |
| 337 | 20240418 | 125600 | 1188387315 | 4375 | 4365 | 4380 | 4365 | 13703 |
| 338 | 20240418 | 125500 | 1128435080 | 4365 | 4360 | 4365 | 4360 | 1847 |
| 339 | 20240418 | 125400 | 1120375285 | 4360 | 4360 | 4360 | 4360 | 1187 |
| 340 | 20240418 | 125300 | 1115199965 | 4340 | 4360 | 4360 | 4340 | 510 |
| 341 | 20240418 | 125200 | 1112983095 | 4360 | 4365 | 4365 | 4360 | 102 |
| 342 | 20240418 | 125100 | 1112538365 | 4365 | 4365 | 4365 | 4365 | 53 |
| 343 | 20240418 | 125000 | 1112307020 | 4365 | 4360 | 4365 | 4350 | 2099 |
| 344 | 20240418 | 124900 | 1103154475 | 4355 | 4360 | 4360 | 4350 | 2681 |
| 345 | 20240418 | 124800 | 1091465745 | 4360 | 4355 | 4360 | 4355 | 151 |
| 346 | 20240418 | 124700 | 1090808130 | 4355 | 4355 | 4355 | 4355 | 702 |
| 347 | 20240418 | 124600 | 1087750920 | 4350 | 4350 | 4350 | 4345 | 653 |
| 348 | 20240418 | 124500 | 1084911370 | 4345 | 4345 | 4345 | 4345 | 279 |
| 349 | 20240418 | 124400 | 1083699115 | 4340 | 4345 | 4345 | 4340 | 134 |
| 350 | 20240418 | 124300 | 1083117320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 351 | 20240418 | 124200 | 1083117320 | 4335 | 4330 | 4335 | 4330 | 3273 |
| 352 | 20240418 | 124100 | 1068938865 | 4335 | 4320 | 4335 | 4320 | 22 |
| 353 | 20240418 | 124000 | 1068843795 | 4320 | 4320 | 4320 | 4320 | 122 |
| 354 | 20240418 | 123900 | 1068316755 | 4320 | 4330 | 4330 | 4320 | 2086 |
| 355 | 20240418 | 123800 | 1059302365 | 4330 | 4330 | 4330 | 4330 | 1001 |
| 356 | 20240418 | 123700 | 1054968035 | 4330 | 4330 | 4330 | 4330 | 251 |
| 357 | 20240418 | 123600 | 1053881205 | 4325 | 4325 | 4325 | 4325 | 0 |
| 358 | 20240418 | 123500 | 1053881205 | 4325 | 4325 | 4325 | 4325 | 22 |
| 359 | 20240418 | 123400 | 1053786055 | 4325 | 4325 | 4325 | 4325 | 0 |
| 360 | 20240418 | 123300 | 1053786055 | 4325 | 4325 | 4325 | 4325 | 57 |
| 361 | 20240418 | 123200 | 1053539530 | 4325 | 4325 | 4325 | 4325 | 1 |
| 362 | 20240418 | 123100 | 1053535205 | 4325 | 4325 | 4325 | 4325 | 329 |
| 363 | 20240418 | 123000 | 1052112280 | 4320 | 4320 | 4320 | 4320 | 200 |
| 364 | 20240418 | 122900 | 1051248280 | 4320 | 4325 | 4330 | 4320 | 140 |
| 365 | 20240418 | 122800 | 1050642630 | 4325 | 4325 | 4325 | 4325 | 2277 |
| 366 | 20240418 | 122700 | 1040794605 | 4325 | 4325 | 4325 | 4325 | 141 |
| 367 | 20240418 | 122600 | 1040184780 | 4325 | 4325 | 4325 | 4325 | 309 |
| 368 | 20240418 | 122500 | 1038848355 | 4325 | 4330 | 4330 | 4325 | 20 |
| 369 | 20240418 | 122400 | 1038761770 | 4330 | 4330 | 4330 | 4330 | 1 |
| 370 | 20240418 | 122300 | 1038757440 | 4330 | 4330 | 4330 | 4330 | 10 |
| 371 | 20240418 | 122200 | 1038714140 | 4330 | 4330 | 4330 | 4330 | 200 |
| 372 | 20240418 | 122100 | 1037848140 | 4335 | 4335 | 4335 | 4335 | 10 |
| 373 | 20240418 | 122000 | 1037804790 | 4335 | 4335 | 4335 | 4335 | 7 |
| 374 | 20240418 | 121900 | 1037774445 | 4330 | 4330 | 4330 | 4325 | 13 |
| 375 | 20240418 | 121800 | 1037718170 | 4330 | 4330 | 4330 | 4330 | 0 |
| 376 | 20240418 | 121700 | 1037718170 | 4330 | 4330 | 4330 | 4330 | 35 |
| 377 | 20240418 | 121600 | 1037566620 | 4330 | 4330 | 4330 | 4330 | 0 |
| 378 | 20240418 | 121500 | 1037566620 | 4330 | 4325 | 4330 | 4325 | 11 |
| 379 | 20240418 | 121400 | 1037519040 | 4330 | 4330 | 4330 | 4330 | 16 |
| 380 | 20240418 | 121300 | 1037449760 | 4330 | 4335 | 4335 | 4330 | 174 |
| 381 | 20240418 | 121200 | 1036695810 | 4330 | 4330 | 4330 | 4330 | 196 |
| 382 | 20240418 | 121100 | 1035847130 | 4330 | 4320 | 4330 | 4320 | 478 |
| 383 | 20240418 | 121000 | 1033781325 | 4320 | 4320 | 4320 | 4320 | 1 |
| 384 | 20240418 | 120900 | 1033777005 | 4310 | 4315 | 4315 | 4310 | 267 |
| 385 | 20240418 | 120800 | 1032625605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 386 | 20240418 | 120700 | 1032625605 | 4310 | 4310 | 4310 | 4310 | 176 |
| 387 | 20240418 | 120600 | 1031867045 | 4310 | 4315 | 4315 | 4310 | 253 |
| 388 | 20240418 | 120500 | 1030775650 | 4315 | 4315 | 4315 | 4315 | 385 |
| 389 | 20240418 | 120400 | 1029114375 | 4310 | 4310 | 4310 | 4310 | 10 |
| 390 | 20240418 | 120300 | 1029071275 | 4310 | 4320 | 4320 | 4310 | 305 |
| 391 | 20240418 | 120200 | 1027756675 | 4320 | 4315 | 4320 | 4315 | 15 |
| 392 | 20240418 | 120100 | 1027691880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 393 | 20240418 | 120000 | 1027691880 | 4310 | 4310 | 4310 | 4310 | 510 |
| 394 | 20240418 | 115900 | 1025493780 | 4310 | 4310 | 4310 | 4310 | 505 |
| 395 | 20240418 | 115800 | 1023317230 | 4315 | 4315 | 4315 | 4315 | 50 |
| 396 | 20240418 | 115700 | 1023101480 | 4320 | 4320 | 4320 | 4320 | 18 |
| 397 | 20240418 | 115600 | 1023023720 | 4320 | 4320 | 4320 | 4320 | 20 |
| 398 | 20240418 | 115500 | 1022937320 | 4310 | 4320 | 4320 | 4310 | 7124 |
| 399 | 20240418 | 115400 | 992195065 | 4320 | 4325 | 4325 | 4320 | 958 |
| 400 | 20240418 | 115300 | 988051955 | 4325 | 4335 | 4335 | 4325 | 2370 |
| 401 | 20240418 | 115200 | 977794440 | 4335 | 4335 | 4335 | 4335 | 1 |
| 402 | 20240418 | 115100 | 977790105 | 4340 | 4330 | 4340 | 4330 | 264 |
| 403 | 20240418 | 115000 | 976646715 | 4330 | 4340 | 4340 | 4330 | 2 |
| 404 | 20240418 | 114900 | 976638045 | 4330 | 4330 | 4330 | 4330 | 60 |
| 405 | 20240418 | 114800 | 976378245 | 4330 | 4335 | 4340 | 4330 | 240 |
| 406 | 20240418 | 114700 | 975338330 | 4340 | 4340 | 4340 | 4340 | 1681 |
| 407 | 20240418 | 114600 | 968042790 | 4345 | 4345 | 4350 | 4345 | 302 |
| 408 | 20240418 | 114500 | 966730455 | 4340 | 4340 | 4340 | 4340 | 0 |
| 409 | 20240418 | 114400 | 966730455 | 4340 | 4340 | 4340 | 4340 | 2000 |
| 410 | 20240418 | 114300 | 958050455 | 4355 | 4340 | 4355 | 4340 | 495 |
| 411 | 20240418 | 114200 | 955901465 | 4340 | 4340 | 4340 | 4340 | 100 |
| 412 | 20240418 | 114100 | 955467465 | 4340 | 4340 | 4340 | 4340 | 273 |
| 413 | 20240418 | 114000 | 954282645 | 4340 | 4340 | 4340 | 4340 | 27 |
| 414 | 20240418 | 113900 | 954165465 | 4340 | 4340 | 4340 | 4340 | 15 |
| 415 | 20240418 | 113800 | 954100365 | 4340 | 4340 | 4340 | 4340 | 0 |
| 416 | 20240418 | 113700 | 954100365 | 4340 | 4340 | 4340 | 4340 | 241 |
| 417 | 20240418 | 113600 | 953054425 | 4330 | 4330 | 4330 | 4330 | 23 |
| 418 | 20240418 | 113500 | 952954835 | 4330 | 4330 | 4330 | 4330 | 2804 |
| 419 | 20240418 | 113400 | 940813515 | 4340 | 4330 | 4340 | 4330 | 267 |
| 420 | 20240418 | 113300 | 939656335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 421 | 20240418 | 113200 | 939656335 | 4330 | 4335 | 4335 | 4330 | 1000 |
| 422 | 20240418 | 113100 | 935321665 | 4335 | 4335 | 4335 | 4335 | 0 |
| 423 | 20240418 | 113000 | 935321665 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20240418 | 112900 | 935321665 | 4335 | 4335 | 4335 | 4335 | 331 |
| 425 | 20240418 | 112800 | 933886780 | 4350 | 4350 | 4350 | 4350 | 2 |
| 426 | 20240418 | 112700 | 933878080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 427 | 20240418 | 112600 | 933878080 | 4350 | 4350 | 4350 | 4350 | 1 |
| 428 | 20240418 | 112500 | 933873730 | 4330 | 4330 | 4330 | 4330 | 22 |
| 429 | 20240418 | 112400 | 933778470 | 4345 | 4360 | 4360 | 4345 | 21 |
| 430 | 20240418 | 112300 | 933686950 | 4330 | 4350 | 4350 | 4330 | 1593 |
| 431 | 20240418 | 112200 | 926781490 | 4350 | 4350 | 4350 | 4350 | 320 |
| 432 | 20240418 | 112100 | 925389490 | 4350 | 4350 | 4350 | 4350 | 239 |
| 433 | 20240418 | 112000 | 924349840 | 4350 | 4360 | 4360 | 4350 | 21 |
| 434 | 20240418 | 111900 | 924258430 | 4360 | 4370 | 4370 | 4360 | 800 |
| 435 | 20240418 | 111800 | 920769830 | 4370 | 4370 | 4370 | 4370 | 2 |
| 436 | 20240418 | 111700 | 920761090 | 4370 | 4375 | 4375 | 4370 | 1885 |
| 437 | 20240418 | 111600 | 912519890 | 4380 | 4375 | 4380 | 4370 | 762 |
| 438 | 20240418 | 111500 | 909186140 | 4380 | 4375 | 4380 | 4375 | 4857 |
| 439 | 20240418 | 111400 | 887914020 | 4375 | 4370 | 4375 | 4370 | 4060 |
| 440 | 20240418 | 111300 | 870166250 | 4365 | 4365 | 4365 | 4365 | 1276 |
| 441 | 20240418 | 111200 | 864596510 | 4365 | 4365 | 4365 | 4365 | 72 |
| 442 | 20240418 | 111100 | 864282230 | 4365 | 4365 | 4365 | 4365 | 543 |
| 443 | 20240418 | 111000 | 861912035 | 4365 | 4365 | 4365 | 4365 | 2 |
| 444 | 20240418 | 110900 | 861903305 | 4360 | 4360 | 4360 | 4360 | 471 |
| 445 | 20240418 | 110800 | 859849745 | 4355 | 4355 | 4355 | 4355 | 120 |
| 446 | 20240418 | 110700 | 859327145 | 4360 | 4365 | 4365 | 4360 | 353 |
| 447 | 20240418 | 110600 | 857786310 | 4365 | 4365 | 4365 | 4365 | 1398 |
| 448 | 20240418 | 110500 | 851684040 | 4355 | 4360 | 4360 | 4355 | 92 |
| 449 | 20240418 | 110400 | 851283130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 450 | 20240418 | 110300 | 851283130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 451 | 20240418 | 110200 | 851283130 | 4360 | 4360 | 4360 | 4360 | 121 |
| 452 | 20240418 | 110100 | 850755570 | 4360 | 4360 | 4360 | 4350 | 111 |
| 453 | 20240418 | 110000 | 850271990 | 4360 | 4360 | 4360 | 4355 | 84 |
| 454 | 20240418 | 105900 | 849906000 | 4360 | 4345 | 4360 | 4345 | 4216 |
| 455 | 20240418 | 105800 | 831585425 | 4345 | 4345 | 4345 | 4345 | 0 |
| 456 | 20240418 | 105700 | 831585425 | 4345 | 4345 | 4345 | 4345 | 1062 |
| 457 | 20240418 | 105600 | 826971035 | 4345 | 4340 | 4345 | 4340 | 51 |
| 458 | 20240418 | 105500 | 826749690 | 4340 | 4340 | 4340 | 4340 | 101 |
| 459 | 20240418 | 105400 | 826311350 | 4340 | 4340 | 4340 | 4340 | 0 |
| 460 | 20240418 | 105300 | 826311350 | 4340 | 4340 | 4340 | 4340 | 171 |
| 461 | 20240418 | 105200 | 825569210 | 4340 | 4345 | 4345 | 4340 | 156 |
| 462 | 20240418 | 105100 | 824892040 | 4340 | 4340 | 4340 | 4340 | 278 |
| 463 | 20240418 | 105000 | 823685520 | 4340 | 4345 | 4345 | 4340 | 1751 |
| 464 | 20240418 | 104900 | 816077435 | 4345 | 4350 | 4350 | 4345 | 2391 |
| 465 | 20240418 | 104800 | 805683230 | 4350 | 4355 | 4360 | 4350 | 1713 |
| 466 | 20240418 | 104700 | 798225925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 467 | 20240418 | 104600 | 798225925 | 4365 | 4355 | 4365 | 4355 | 177 |
| 468 | 20240418 | 104500 | 797454840 | 4355 | 4355 | 4355 | 4355 | 10 |
| 469 | 20240418 | 104400 | 797411290 | 4355 | 4355 | 4355 | 4355 | 55 |
| 470 | 20240418 | 104300 | 797171765 | 4365 | 4365 | 4365 | 4365 | 85 |
| 471 | 20240418 | 104200 | 796800740 | 4355 | 4360 | 4360 | 4355 | 300 |
| 472 | 20240418 | 104100 | 795493820 | 4360 | 4365 | 4365 | 4360 | 87 |
| 473 | 20240418 | 104000 | 795114145 | 4355 | 4355 | 4360 | 4355 | 488 |
| 474 | 20240418 | 103900 | 792988065 | 4355 | 4360 | 4360 | 4355 | 32 |
| 475 | 20240418 | 103800 | 792848645 | 4360 | 4355 | 4360 | 4355 | 150 |
| 476 | 20240418 | 103700 | 792195145 | 4355 | 4355 | 4355 | 4355 | 775 |
| 477 | 20240418 | 103600 | 788820020 | 4355 | 4365 | 4365 | 4355 | 1387 |
| 478 | 20240418 | 103500 | 782773260 | 4365 | 4365 | 4365 | 4365 | 20 |
| 479 | 20240418 | 103400 | 782685960 | 4365 | 4360 | 4365 | 4360 | 299 |
| 480 | 20240418 | 103300 | 781380990 | 4360 | 4360 | 4360 | 4360 | 0 |
| 481 | 20240418 | 103200 | 781380990 | 4360 | 4370 | 4370 | 4360 | 1719 |
| 482 | 20240418 | 103100 | 773877570 | 4365 | 4365 | 4365 | 4365 | 658 |
| 483 | 20240418 | 103000 | 771005400 | 4365 | 4370 | 4370 | 4365 | 203 |
| 484 | 20240418 | 102900 | 770118310 | 4365 | 4360 | 4365 | 4360 | 424 |
| 485 | 20240418 | 102800 | 768269645 | 4360 | 4365 | 4365 | 4360 | 196 |
| 486 | 20240418 | 102700 | 767414120 | 4370 | 4365 | 4370 | 4365 | 11 |
| 487 | 20240418 | 102600 | 767366100 | 4365 | 4365 | 4365 | 4365 | 129 |
| 488 | 20240418 | 102500 | 766803015 | 4365 | 4365 | 4365 | 4365 | 1918 |
| 489 | 20240418 | 102400 | 758430945 | 4360 | 4360 | 4360 | 4360 | 315 |
| 490 | 20240418 | 102300 | 757057545 | 4360 | 4365 | 4365 | 4360 | 1072 |
| 491 | 20240418 | 102200 | 752383125 | 4365 | 4370 | 4370 | 4365 | 1230 |
| 492 | 20240418 | 102100 | 747013715 | 4370 | 4375 | 4375 | 4370 | 1015 |
| 493 | 20240418 | 102000 | 742578155 | 4370 | 4370 | 4370 | 4370 | 3 |
| 494 | 20240418 | 101900 | 742565045 | 4370 | 4370 | 4375 | 4370 | 392 |
| 495 | 20240418 | 101800 | 740851955 | 4375 | 4370 | 4375 | 4370 | 269 |
| 496 | 20240418 | 101700 | 739676200 | 4375 | 4370 | 4380 | 4365 | 3863 |
| 497 | 20240418 | 101600 | 722773000 | 4365 | 4365 | 4375 | 4365 | 687 |
| 498 | 20240418 | 101500 | 719773215 | 4365 | 4370 | 4370 | 4365 | 1033 |
| 499 | 20240418 | 101400 | 715259880 | 4370 | 4375 | 4375 | 4370 | 1295 |
| 500 | 20240418 | 101300 | 709600580 | 4375 | 4375 | 4380 | 4375 | 3987 |
| 501 | 20240418 | 101200 | 692156670 | 4380 | 4380 | 4380 | 4380 | 40 |
| 502 | 20240418 | 101100 | 691981470 | 4380 | 4375 | 4380 | 4375 | 1441 |
| 503 | 20240418 | 101000 | 685670645 | 4380 | 4375 | 4380 | 4375 | 1350 |
| 504 | 20240418 | 100900 | 679764265 | 4375 | 4375 | 4375 | 4375 | 33 |
| 505 | 20240418 | 100800 | 679619890 | 4375 | 4380 | 4380 | 4375 | 400 |
| 506 | 20240418 | 100700 | 677869865 | 4380 | 4380 | 4385 | 4380 | 1551 |
| 507 | 20240418 | 100600 | 671075820 | 4380 | 4385 | 4385 | 4380 | 650 |
| 508 | 20240418 | 100500 | 668225870 | 4390 | 4385 | 4390 | 4385 | 3148 |
| 509 | 20240418 | 100400 | 654411725 | 4385 | 4385 | 4390 | 4385 | 509 |
| 510 | 20240418 | 100300 | 652179310 | 4385 | 4375 | 4385 | 4375 | 4135 |
| 511 | 20240418 | 100200 | 634058490 | 4370 | 4370 | 4370 | 4370 | 242 |
| 512 | 20240418 | 100100 | 633000950 | 4360 | 4365 | 4380 | 4360 | 1503 |
| 513 | 20240418 | 100000 | 626437540 | 4360 | 4360 | 4365 | 4360 | 1347 |
| 514 | 20240418 | 095900 | 620564035 | 4360 | 4370 | 4370 | 4360 | 1965 |
| 515 | 20240418 | 095800 | 611993560 | 4370 | 4380 | 4380 | 4370 | 702 |
| 516 | 20240418 | 095700 | 608923380 | 4380 | 4380 | 4380 | 4375 | 628 |
| 517 | 20240418 | 095600 | 606173760 | 4380 | 4375 | 4380 | 4375 | 746 |
| 518 | 20240418 | 095500 | 602906805 | 4375 | 4380 | 4380 | 4375 | 440 |
| 519 | 20240418 | 095400 | 600981705 | 4380 | 4385 | 4385 | 4380 | 1730 |
| 520 | 20240418 | 095300 | 593403920 | 4385 | 4385 | 4385 | 4380 | 4813 |
| 521 | 20240418 | 095200 | 572313440 | 4380 | 4380 | 4380 | 4380 | 1369 |
| 522 | 20240418 | 095100 | 566317220 | 4380 | 4365 | 4380 | 4365 | 7068 |
| 523 | 20240418 | 095000 | 535404550 | 4370 | 4375 | 4375 | 4365 | 79 |
| 524 | 20240418 | 094900 | 535059555 | 4365 | 4375 | 4375 | 4365 | 1106 |
| 525 | 20240418 | 094800 | 530224125 | 4375 | 4360 | 4375 | 4360 | 2767 |
| 526 | 20240418 | 094700 | 518138675 | 4355 | 4355 | 4355 | 4350 | 2374 |
| 527 | 20240418 | 094600 | 507810520 | 4350 | 4360 | 4360 | 4350 | 1856 |
| 528 | 20240418 | 094500 | 499718860 | 4360 | 4360 | 4360 | 4360 | 738 |
| 529 | 20240418 | 094400 | 496501180 | 4360 | 4360 | 4360 | 4350 | 927 |
| 530 | 20240418 | 094300 | 492459525 | 4350 | 4350 | 4360 | 4350 | 541 |
| 531 | 20240418 | 094200 | 490102645 | 4350 | 4365 | 4370 | 4350 | 3603 |
| 532 | 20240418 | 094100 | 474402530 | 4365 | 4370 | 4370 | 4365 | 3548 |
| 533 | 20240418 | 094000 | 458904020 | 4365 | 4365 | 4370 | 4365 | 6729 |
| 534 | 20240418 | 093900 | 429508435 | 4370 | 4345 | 4370 | 4345 | 10725 |
| 535 | 20240418 | 093800 | 382751210 | 4340 | 4315 | 4340 | 4315 | 6166 |
| 536 | 20240418 | 093700 | 356025600 | 4315 | 4320 | 4320 | 4315 | 2207 |
| 537 | 20240418 | 093600 | 346497035 | 4320 | 4320 | 4320 | 4310 | 396 |
| 538 | 20240418 | 093500 | 344787315 | 4310 | 4310 | 4320 | 4305 | 694 |
| 539 | 20240418 | 093400 | 341792710 | 4310 | 4305 | 4315 | 4305 | 384 |
| 540 | 20240418 | 093300 | 340138640 | 4315 | 4310 | 4315 | 4310 | 114 |
| 541 | 20240418 | 093200 | 339646780 | 4310 | 4305 | 4310 | 4300 | 307 |
| 542 | 20240418 | 093100 | 338326660 | 4300 | 4295 | 4300 | 4295 | 8 |
| 543 | 20240418 | 093000 | 338292265 | 4300 | 4320 | 4320 | 4295 | 1375 |
| 544 | 20240418 | 092900 | 332376545 | 4320 | 4315 | 4330 | 4295 | 2049 |
| 545 | 20240418 | 092800 | 323536790 | 4295 | 4290 | 4315 | 4290 | 3243 |
| 546 | 20240418 | 092700 | 309562980 | 4290 | 4300 | 4315 | 4290 | 6307 |
| 547 | 20240418 | 092600 | 282444890 | 4300 | 4320 | 4320 | 4300 | 1745 |
| 548 | 20240418 | 092500 | 274929170 | 4325 | 4330 | 4330 | 4310 | 2138 |
| 549 | 20240418 | 092400 | 265687275 | 4330 | 4330 | 4330 | 4325 | 713 |
| 550 | 20240418 | 092300 | 262602705 | 4330 | 4330 | 4330 | 4325 | 2312 |
| 551 | 20240418 | 092200 | 252594305 | 4325 | 4325 | 4340 | 4325 | 1432 |
| 552 | 20240418 | 092100 | 246394435 | 4325 | 4325 | 4340 | 4325 | 2941 |
| 553 | 20240418 | 092000 | 233652425 | 4325 | 4320 | 4330 | 4315 | 4411 |
| 554 | 20240418 | 091900 | 214589925 | 4320 | 4305 | 4320 | 4305 | 3768 |
| 555 | 20240418 | 091800 | 198335115 | 4305 | 4305 | 4315 | 4300 | 4973 |
| 556 | 20240418 | 091700 | 176915775 | 4300 | 4295 | 4305 | 4290 | 3209 |
| 557 | 20240418 | 091600 | 163125375 | 4290 | 4280 | 4290 | 4280 | 2144 |
| 558 | 20240418 | 091500 | 153938840 | 4280 | 4280 | 4280 | 4275 | 2447 |
| 559 | 20240418 | 091400 | 143468180 | 4290 | 4275 | 4290 | 4275 | 9235 |
| 560 | 20240418 | 091300 | 103908490 | 4270 | 4270 | 4275 | 4265 | 1902 |
| 561 | 20240418 | 091200 | 95789875 | 4275 | 4265 | 4275 | 4265 | 155 |
| 562 | 20240418 | 091100 | 95128755 | 4265 | 4280 | 4280 | 4260 | 82 |
| 563 | 20240418 | 091000 | 94779315 | 4280 | 4255 | 4280 | 4255 | 2336 |
| 564 | 20240418 | 090900 | 84798110 | 4255 | 4275 | 4275 | 4255 | 3328 |
| 565 | 20240418 | 090800 | 70607155 | 4275 | 4265 | 4280 | 4265 | 910 |
| 566 | 20240418 | 090700 | 66720080 | 4265 | 4240 | 4270 | 4240 | 2635 |
| 567 | 20240418 | 090600 | 55500100 | 4240 | 4215 | 4240 | 4215 | 165 |
| 568 | 20240418 | 090500 | 54803000 | 4245 | 4215 | 4245 | 4200 | 2255 |
| 569 | 20240418 | 090400 | 45254420 | 4200 | 4200 | 4200 | 4200 | 366 |
| 570 | 20240418 | 090300 | 43717220 | 4195 | 4195 | 4195 | 4195 | 920 |
| 571 | 20240418 | 090200 | 39857820 | 4195 | 4190 | 4195 | 4190 | 688 |
| 572 | 20240418 | 090100 | 36973660 | 4190 | 4235 | 4235 | 4190 | 3500 |
| 573 | 20240418 | 090000 | 22267265 | 4240 | 4185 | 4240 | 4185 | 5304 |