29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 3 | 20240418 | 185000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20240418 | 184900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20240418 | 184800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20240418 | 184700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20240418 | 184600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20240418 | 184500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20240418 | 184400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20240418 | 184300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20240418 | 184200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20240418 | 184100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20240418 | 184000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20240418 | 183900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20240418 | 183800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20240418 | 183700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20240418 | 183600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20240418 | 183500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20240418 | 183400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20240418 | 183300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20240418 | 183200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20240418 | 183100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20240418 | 183000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20240418 | 182900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20240418 | 182800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20240418 | 182700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20240418 | 182600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20240418 | 182500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20240418 | 182400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20240418 | 182300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20240418 | 182200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20240418 | 182100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 33 | 20240418 | 182000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20240418 | 181900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20240418 | 181800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20240418 | 181700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20240418 | 181600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20240418 | 181500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20240418 | 181400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20240418 | 181300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20240418 | 181200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20240418 | 181100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20240418 | 181000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20240418 | 180900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20240418 | 180800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20240418 | 180700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20240418 | 180600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20240418 | 180500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20240418 | 180400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20240418 | 180300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20240418 | 180200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20240418 | 180100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20240418 | 180000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20240418 | 175900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20240418 | 175800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20240418 | 175700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20240418 | 175600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20240418 | 175500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20240418 | 175400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20240418 | 175300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20240418 | 175200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20240418 | 175100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 63 | 20240418 | 175000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20240418 | 174900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20240418 | 174800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20240418 | 174700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20240418 | 174600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20240418 | 174500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20240418 | 174400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20240418 | 174300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20240418 | 174200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20240418 | 174100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20240418 | 174000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20240418 | 173900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20240418 | 173800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20240418 | 173700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20240418 | 173600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20240418 | 173500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20240418 | 173400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20240418 | 173300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20240418 | 173200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20240418 | 173100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20240418 | 173000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20240418 | 172900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20240418 | 172800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20240418 | 172700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20240418 | 172600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20240418 | 172500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20240418 | 172400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20240418 | 172300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20240418 | 172200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20240418 | 172100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 93 | 20240418 | 172000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20240418 | 171900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20240418 | 171800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20240418 | 171700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20240418 | 171600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20240418 | 171500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20240418 | 171400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20240418 | 171300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20240418 | 171200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20240418 | 171100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20240418 | 171000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20240418 | 170900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20240418 | 170800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20240418 | 170700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20240418 | 170600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20240418 | 170500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20240418 | 170400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20240418 | 170300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20240418 | 170200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20240418 | 170100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20240418 | 170000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20240418 | 165900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20240418 | 165800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20240418 | 165700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20240418 | 165600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20240418 | 165500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20240418 | 165400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20240418 | 165300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20240418 | 165200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20240418 | 165100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 123 | 20240418 | 165000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20240418 | 164900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20240418 | 164800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20240418 | 164700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20240418 | 164600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20240418 | 164500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20240418 | 164400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20240418 | 164300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20240418 | 164200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20240418 | 164100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20240418 | 164000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20240418 | 163900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20240418 | 163800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20240418 | 163700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20240418 | 163600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20240418 | 163500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20240418 | 163400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20240418 | 163300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20240418 | 163200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20240418 | 163100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20240418 | 163000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20240418 | 162900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20240418 | 162800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20240418 | 162700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20240418 | 162600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20240418 | 162500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20240418 | 162400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20240418 | 162300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20240418 | 162200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20240418 | 162100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 153 | 20240418 | 162000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20240418 | 161900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20240418 | 161800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20240418 | 161700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20240418 | 161600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20240418 | 161500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20240418 | 161400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20240418 | 161300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20240418 | 161200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20240418 | 161100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20240418 | 161000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20240418 | 160900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20240418 | 160800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20240418 | 160700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20240418 | 160600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20240418 | 160500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20240418 | 160400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20240418 | 160300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20240418 | 160200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20240418 | 160100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20240418 | 160000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20240418 | 155900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20240418 | 155800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20240418 | 155700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20240418 | 155600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20240418 | 155500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20240418 | 155400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20240418 | 155300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20240418 | 155200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20240418 | 155100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 183 | 20240418 | 155000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20240418 | 154900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20240418 | 154800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20240418 | 154700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20240418 | 154600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20240418 | 154500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20240418 | 154400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20240418 | 154300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20240418 | 154200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20240418 | 154100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20240418 | 154000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20240418 | 153900 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20240418 | 153800 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20240418 | 153700 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20240418 | 153600 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20240418 | 153500 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20240418 | 153400 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20240418 | 153300 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20240418 | 153200 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20240418 | 153100 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20240418 | 153000 | 4271881100 | 3845 | 3845 | 3845 | 3845 | 25844 |
| 204 | 20240418 | 152900 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20240418 | 152800 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20240418 | 152700 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20240418 | 152600 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20240418 | 152500 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20240418 | 152400 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20240418 | 152300 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20240418 | 152200 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20240418 | 152100 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 213 | 20240418 | 152000 | 4172510920 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20240418 | 151900 | 4172510920 | 3820 | 3810 | 3820 | 3810 | 1676 |
| 215 | 20240418 | 151800 | 4166113185 | 3820 | 3805 | 3825 | 3800 | 1126 |
| 216 | 20240418 | 151700 | 4161827150 | 3800 | 3805 | 3810 | 3800 | 4279 |
| 217 | 20240418 | 151600 | 4145549650 | 3805 | 3820 | 3820 | 3800 | 8505 |
| 218 | 20240418 | 151500 | 4113171540 | 3820 | 3825 | 3825 | 3820 | 5228 |
| 219 | 20240418 | 151400 | 4093180050 | 3835 | 3835 | 3835 | 3825 | 2378 |
| 220 | 20240418 | 151300 | 4084074125 | 3845 | 3835 | 3845 | 3830 | 6189 |
| 221 | 20240418 | 151200 | 4060326360 | 3835 | 3830 | 3835 | 3830 | 3096 |
| 222 | 20240418 | 151100 | 4048467995 | 3830 | 3830 | 3830 | 3830 | 2406 |
| 223 | 20240418 | 151000 | 4039253015 | 3825 | 3825 | 3830 | 3825 | 1083 |
| 224 | 20240418 | 150900 | 4035109595 | 3825 | 3825 | 3830 | 3825 | 3508 |
| 225 | 20240418 | 150800 | 4021689975 | 3825 | 3825 | 3825 | 3825 | 1480 |
| 226 | 20240418 | 150700 | 4016028975 | 3825 | 3830 | 3830 | 3820 | 11113 |
| 227 | 20240418 | 150600 | 3973501715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240418 | 150500 | 3973501715 | 3830 | 3825 | 3830 | 3825 | 1557 |
| 229 | 20240418 | 150400 | 3967544420 | 3830 | 3830 | 3830 | 3830 | 1 |
| 230 | 20240418 | 150300 | 3967540590 | 3820 | 3830 | 3830 | 3820 | 883 |
| 231 | 20240418 | 150200 | 3964160510 | 3830 | 3825 | 3830 | 3820 | 5025 |
| 232 | 20240418 | 150100 | 3944941090 | 3830 | 3825 | 3830 | 3820 | 1502 |
| 233 | 20240418 | 150000 | 3939196580 | 3825 | 3825 | 3825 | 3825 | 454 |
| 234 | 20240418 | 145900 | 3937460030 | 3815 | 3825 | 3825 | 3815 | 1260 |
| 235 | 20240418 | 145800 | 3932645705 | 3820 | 3820 | 3820 | 3820 | 201 |
| 236 | 20240418 | 145700 | 3931877885 | 3825 | 3825 | 3825 | 3820 | 192 |
| 237 | 20240418 | 145600 | 3931144160 | 3825 | 3825 | 3825 | 3825 | 852 |
| 238 | 20240418 | 145500 | 3927885260 | 3830 | 3825 | 3830 | 3825 | 1423 |
| 239 | 20240418 | 145400 | 3922442280 | 3825 | 3825 | 3825 | 3825 | 3012 |
| 240 | 20240418 | 145300 | 3910921380 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20240418 | 145200 | 3910921380 | 3820 | 3825 | 3825 | 3820 | 1000 |
| 242 | 20240418 | 145100 | 3907096475 | 3825 | 3825 | 3825 | 3825 | 2142 |
| 243 | 20240418 | 145000 | 3898903325 | 3815 | 3815 | 3825 | 3815 | 102 |
| 244 | 20240418 | 144900 | 3898513435 | 3820 | 3825 | 3825 | 3815 | 658 |
| 245 | 20240418 | 144800 | 3895999805 | 3820 | 3825 | 3830 | 3820 | 200 |
| 246 | 20240418 | 144700 | 3895234760 | 3825 | 3830 | 3830 | 3825 | 1727 |
| 247 | 20240418 | 144600 | 3888628485 | 3830 | 3830 | 3830 | 3830 | 600 |
| 248 | 20240418 | 144500 | 3886330485 | 3830 | 3830 | 3830 | 3830 | 10 |
| 249 | 20240418 | 144400 | 3886292185 | 3830 | 3825 | 3830 | 3825 | 421 |
| 250 | 20240418 | 144300 | 3884681855 | 3825 | 3830 | 3830 | 3825 | 475 |
| 251 | 20240418 | 144200 | 3882864625 | 3825 | 3830 | 3830 | 3825 | 1044 |
| 252 | 20240418 | 144100 | 3878868030 | 3830 | 3830 | 3830 | 3830 | 519 |
| 253 | 20240418 | 144000 | 3876880260 | 3830 | 3825 | 3830 | 3825 | 1688 |
| 254 | 20240418 | 143900 | 3870416345 | 3825 | 3825 | 3825 | 3825 | 1819 |
| 255 | 20240418 | 143800 | 3863458670 | 3830 | 3830 | 3830 | 3830 | 8 |
| 256 | 20240418 | 143700 | 3863428030 | 3825 | 3825 | 3825 | 3825 | 2 |
| 257 | 20240418 | 143600 | 3863420380 | 3830 | 3825 | 3830 | 3810 | 928 |
| 258 | 20240418 | 143500 | 3859877805 | 3830 | 3825 | 3830 | 3825 | 183 |
| 259 | 20240418 | 143400 | 3859177705 | 3830 | 3830 | 3830 | 3830 | 971 |
| 260 | 20240418 | 143300 | 3855458775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20240418 | 143200 | 3855458775 | 3830 | 3830 | 3830 | 3830 | 2209 |
| 262 | 20240418 | 143100 | 3846998305 | 3830 | 3825 | 3830 | 3825 | 32 |
| 263 | 20240418 | 143000 | 3846875875 | 3815 | 3830 | 3830 | 3815 | 14 |
| 264 | 20240418 | 142900 | 3846822270 | 3830 | 3815 | 3830 | 3815 | 27 |
| 265 | 20240418 | 142800 | 3846719250 | 3815 | 3825 | 3830 | 3815 | 856 |
| 266 | 20240418 | 142700 | 3843447970 | 3825 | 3830 | 3830 | 3825 | 182 |
| 267 | 20240418 | 142600 | 3842751155 | 3830 | 3830 | 3830 | 3830 | 279 |
| 268 | 20240418 | 142500 | 3841682585 | 3830 | 3830 | 3830 | 3830 | 27 |
| 269 | 20240418 | 142400 | 3841579175 | 3830 | 3830 | 3830 | 3830 | 312 |
| 270 | 20240418 | 142300 | 3840384215 | 3830 | 3830 | 3830 | 3830 | 342 |
| 271 | 20240418 | 142200 | 3839074355 | 3830 | 3830 | 3830 | 3830 | 1860 |
| 272 | 20240418 | 142100 | 3831950555 | 3830 | 3830 | 3830 | 3830 | 1360 |
| 273 | 20240418 | 142000 | 3826741755 | 3825 | 3820 | 3825 | 3820 | 873 |
| 274 | 20240418 | 141900 | 3823402875 | 3820 | 3820 | 3820 | 3820 | 76 |
| 275 | 20240418 | 141800 | 3823112555 | 3820 | 3820 | 3820 | 3820 | 367 |
| 276 | 20240418 | 141700 | 3821710615 | 3820 | 3825 | 3825 | 3820 | 263 |
| 277 | 20240418 | 141600 | 3820704990 | 3820 | 3820 | 3820 | 3820 | 39 |
| 278 | 20240418 | 141500 | 3820556010 | 3820 | 3825 | 3825 | 3820 | 471 |
| 279 | 20240418 | 141400 | 3818756785 | 3820 | 3820 | 3820 | 3820 | 173 |
| 280 | 20240418 | 141300 | 3818095925 | 3820 | 3820 | 3820 | 3820 | 109 |
| 281 | 20240418 | 141200 | 3817679545 | 3820 | 3820 | 3820 | 3820 | 17 |
| 282 | 20240418 | 141100 | 3817614605 | 3820 | 3815 | 3820 | 3815 | 1640 |
| 283 | 20240418 | 141000 | 3811352505 | 3815 | 3815 | 3815 | 3815 | 150 |
| 284 | 20240418 | 140900 | 3810780255 | 3815 | 3820 | 3820 | 3815 | 52 |
| 285 | 20240418 | 140800 | 3810581770 | 3820 | 3820 | 3820 | 3820 | 120 |
| 286 | 20240418 | 140700 | 3810123370 | 3820 | 3820 | 3820 | 3815 | 60 |
| 287 | 20240418 | 140600 | 3809894420 | 3820 | 3820 | 3820 | 3820 | 21 |
| 288 | 20240418 | 140500 | 3809814200 | 3820 | 3820 | 3820 | 3820 | 218 |
| 289 | 20240418 | 140400 | 3808981440 | 3820 | 3820 | 3820 | 3820 | 69 |
| 290 | 20240418 | 140300 | 3808717860 | 3820 | 3825 | 3825 | 3820 | 29 |
| 291 | 20240418 | 140200 | 3808607035 | 3825 | 3830 | 3830 | 3825 | 9752 |
| 292 | 20240418 | 140100 | 3771257330 | 3830 | 3830 | 3830 | 3820 | 3845 |
| 293 | 20240418 | 140000 | 3756560705 | 3830 | 3825 | 3830 | 3825 | 3014 |
| 294 | 20240418 | 135900 | 3745021835 | 3830 | 3825 | 3830 | 3820 | 1325 |
| 295 | 20240418 | 135800 | 3739953730 | 3820 | 3820 | 3825 | 3820 | 1057 |
| 296 | 20240418 | 135700 | 3735915965 | 3820 | 3815 | 3820 | 3815 | 2639 |
| 297 | 20240418 | 135600 | 3725842560 | 3805 | 3805 | 3815 | 3805 | 823 |
| 298 | 20240418 | 135500 | 3722707925 | 3810 | 3805 | 3810 | 3800 | 954 |
| 299 | 20240418 | 135400 | 3719073390 | 3805 | 3810 | 3810 | 3805 | 758 |
| 300 | 20240418 | 135300 | 3716189145 | 3810 | 3810 | 3810 | 3790 | 1987 |
| 301 | 20240418 | 135200 | 3708632210 | 3795 | 3805 | 3805 | 3795 | 5104 |
| 302 | 20240418 | 135100 | 3689248990 | 3815 | 3820 | 3820 | 3815 | 459 |
| 303 | 20240418 | 135000 | 3687497610 | 3820 | 3800 | 3820 | 3800 | 1154 |
| 304 | 20240418 | 134900 | 3683106615 | 3800 | 3820 | 3820 | 3800 | 18100 |
| 305 | 20240418 | 134800 | 3614273980 | 3820 | 3820 | 3820 | 3820 | 1 |
| 306 | 20240418 | 134700 | 3614270160 | 3820 | 3820 | 3820 | 3820 | 194 |
| 307 | 20240418 | 134600 | 3613529080 | 3815 | 3815 | 3815 | 3815 | 306 |
| 308 | 20240418 | 134500 | 3612361690 | 3815 | 3815 | 3815 | 3815 | 381 |
| 309 | 20240418 | 134400 | 3610908175 | 3815 | 3815 | 3820 | 3815 | 369 |
| 310 | 20240418 | 134300 | 3609500430 | 3815 | 3820 | 3820 | 3815 | 1154 |
| 311 | 20240418 | 134200 | 3605097150 | 3825 | 3815 | 3825 | 3815 | 16 |
| 312 | 20240418 | 134100 | 3605036050 | 3825 | 3825 | 3825 | 3825 | 50 |
| 313 | 20240418 | 134000 | 3604844800 | 3825 | 3825 | 3825 | 3825 | 10 |
| 314 | 20240418 | 133900 | 3604806550 | 3825 | 3815 | 3825 | 3815 | 410 |
| 315 | 20240418 | 133800 | 3603242380 | 3815 | 3815 | 3815 | 3810 | 751 |
| 316 | 20240418 | 133700 | 3600380550 | 3815 | 3810 | 3815 | 3810 | 201 |
| 317 | 20240418 | 133600 | 3599614735 | 3810 | 3810 | 3810 | 3810 | 265 |
| 318 | 20240418 | 133500 | 3598605085 | 3810 | 3815 | 3825 | 3810 | 9156 |
| 319 | 20240418 | 133400 | 3563678340 | 3810 | 3815 | 3815 | 3805 | 7428 |
| 320 | 20240418 | 133300 | 3535390600 | 3815 | 3815 | 3820 | 3815 | 2949 |
| 321 | 20240418 | 133200 | 3524140130 | 3820 | 3820 | 3820 | 3815 | 271 |
| 322 | 20240418 | 133100 | 3523105000 | 3820 | 3820 | 3820 | 3820 | 979 |
| 323 | 20240418 | 133000 | 3519365220 | 3820 | 3820 | 3825 | 3820 | 23 |
| 324 | 20240418 | 132900 | 3519277355 | 3820 | 3820 | 3820 | 3820 | 3102 |
| 325 | 20240418 | 132800 | 3507427715 | 3820 | 3820 | 3820 | 3820 | 2176 |
| 326 | 20240418 | 132700 | 3499115395 | 3820 | 3830 | 3830 | 3820 | 3631 |
| 327 | 20240418 | 132600 | 3485241980 | 3830 | 3835 | 3835 | 3820 | 618 |
| 328 | 20240418 | 132500 | 3482876460 | 3840 | 3835 | 3845 | 3835 | 2104 |
| 329 | 20240418 | 132400 | 3474803680 | 3830 | 3825 | 3830 | 3825 | 1153 |
| 330 | 20240418 | 132300 | 3470391950 | 3825 | 3825 | 3830 | 3825 | 160 |
| 331 | 20240418 | 132200 | 3469779945 | 3825 | 3825 | 3825 | 3825 | 140 |
| 332 | 20240418 | 132100 | 3469244445 | 3825 | 3825 | 3825 | 3825 | 160 |
| 333 | 20240418 | 132000 | 3468632445 | 3830 | 3830 | 3830 | 3830 | 0 |
| 334 | 20240418 | 131900 | 3468632445 | 3830 | 3830 | 3845 | 3825 | 4264 |
| 335 | 20240418 | 131800 | 3452309555 | 3830 | 3830 | 3830 | 3825 | 2088 |
| 336 | 20240418 | 131700 | 3444313125 | 3830 | 3835 | 3835 | 3830 | 2072 |
| 337 | 20240418 | 131600 | 3436375815 | 3835 | 3835 | 3835 | 3830 | 1380 |
| 338 | 20240418 | 131500 | 3431085415 | 3835 | 3835 | 3835 | 3835 | 3 |
| 339 | 20240418 | 131400 | 3431073910 | 3835 | 3835 | 3835 | 3835 | 2365 |
| 340 | 20240418 | 131300 | 3422004135 | 3840 | 3835 | 3840 | 3835 | 53 |
| 341 | 20240418 | 131200 | 3421800715 | 3835 | 3835 | 3835 | 3835 | 1170 |
| 342 | 20240418 | 131100 | 3417313765 | 3835 | 3840 | 3840 | 3835 | 1529 |
| 343 | 20240418 | 131000 | 3411449775 | 3840 | 3845 | 3845 | 3840 | 1581 |
| 344 | 20240418 | 130900 | 3405377730 | 3845 | 3845 | 3845 | 3845 | 36 |
| 345 | 20240418 | 130800 | 3405239310 | 3845 | 3855 | 3855 | 3845 | 1291 |
| 346 | 20240418 | 130700 | 3400270295 | 3855 | 3855 | 3855 | 3855 | 1 |
| 347 | 20240418 | 130600 | 3400266440 | 3840 | 3860 | 3860 | 3840 | 493 |
| 348 | 20240418 | 130500 | 3398372765 | 3850 | 3860 | 3860 | 3850 | 762 |
| 349 | 20240418 | 130400 | 3395435460 | 3865 | 3865 | 3865 | 3850 | 10313 |
| 350 | 20240418 | 130300 | 3355728580 | 3865 | 3850 | 3865 | 3850 | 2719 |
| 351 | 20240418 | 130200 | 3345249160 | 3850 | 3850 | 3850 | 3845 | 848 |
| 352 | 20240418 | 130100 | 3341984695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 353 | 20240418 | 130000 | 3341984695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 354 | 20240418 | 125900 | 3341984695 | 3855 | 3840 | 3855 | 3840 | 3475 |
| 355 | 20240418 | 125800 | 3328640680 | 3855 | 3855 | 3855 | 3855 | 36 |
| 356 | 20240418 | 125700 | 3328501900 | 3855 | 3840 | 3855 | 3840 | 3 |
| 357 | 20240418 | 125600 | 3328490365 | 3840 | 3850 | 3850 | 3840 | 3000 |
| 358 | 20240418 | 125500 | 3316963570 | 3850 | 3850 | 3850 | 3850 | 501 |
| 359 | 20240418 | 125400 | 3315034720 | 3855 | 3855 | 3855 | 3855 | 3 |
| 360 | 20240418 | 125300 | 3315023155 | 3850 | 3855 | 3855 | 3850 | 600 |
| 361 | 20240418 | 125200 | 3312712655 | 3850 | 3860 | 3860 | 3850 | 660 |
| 362 | 20240418 | 125100 | 3310169965 | 3855 | 3850 | 3855 | 3850 | 3231 |
| 363 | 20240418 | 125000 | 3297719510 | 3850 | 3850 | 3850 | 3850 | 0 |
| 364 | 20240418 | 124900 | 3297719510 | 3850 | 3850 | 3850 | 3850 | 303 |
| 365 | 20240418 | 124800 | 3296552960 | 3860 | 3855 | 3860 | 3855 | 2 |
| 366 | 20240418 | 124700 | 3296545245 | 3860 | 3860 | 3860 | 3860 | 34 |
| 367 | 20240418 | 124600 | 3296414005 | 3860 | 3860 | 3860 | 3860 | 857 |
| 368 | 20240418 | 124500 | 3293105985 | 3860 | 3860 | 3860 | 3860 | 169 |
| 369 | 20240418 | 124400 | 3292453645 | 3850 | 3855 | 3860 | 3850 | 312 |
| 370 | 20240418 | 124300 | 3291249580 | 3850 | 3845 | 3850 | 3845 | 2325 |
| 371 | 20240418 | 124200 | 3282309330 | 3860 | 3860 | 3860 | 3860 | 44 |
| 372 | 20240418 | 124100 | 3282139490 | 3840 | 3840 | 3840 | 3840 | 490 |
| 373 | 20240418 | 124000 | 3280257890 | 3840 | 3850 | 3850 | 3835 | 4846 |
| 374 | 20240418 | 123900 | 3261666090 | 3850 | 3850 | 3860 | 3850 | 429 |
| 375 | 20240418 | 123800 | 3260014430 | 3850 | 3850 | 3860 | 3850 | 309 |
| 376 | 20240418 | 123700 | 3258824300 | 3835 | 3850 | 3850 | 3835 | 2500 |
| 377 | 20240418 | 123600 | 3249213515 | 3850 | 3855 | 3855 | 3850 | 1004 |
| 378 | 20240418 | 123500 | 3245346000 | 3855 | 3860 | 3860 | 3850 | 292 |
| 379 | 20240418 | 123400 | 3244220340 | 3860 | 3865 | 3865 | 3860 | 2530 |
| 380 | 20240418 | 123300 | 3234445910 | 3865 | 3865 | 3865 | 3860 | 442 |
| 381 | 20240418 | 123200 | 3232737630 | 3865 | 3860 | 3865 | 3860 | 2208 |
| 382 | 20240418 | 123100 | 3224205970 | 3860 | 3855 | 3860 | 3855 | 245 |
| 383 | 20240418 | 123000 | 3223261490 | 3860 | 3860 | 3860 | 3860 | 331 |
| 384 | 20240418 | 122900 | 3221983830 | 3860 | 3850 | 3860 | 3850 | 41 |
| 385 | 20240418 | 122800 | 3221825970 | 3850 | 3850 | 3850 | 3845 | 7147 |
| 386 | 20240418 | 122700 | 3194330985 | 3855 | 3860 | 3860 | 3855 | 203 |
| 387 | 20240418 | 122600 | 3193548405 | 3860 | 3860 | 3860 | 3860 | 169 |
| 388 | 20240418 | 122500 | 3192896065 | 3850 | 3850 | 3850 | 3850 | 5633 |
| 389 | 20240418 | 122400 | 3171209015 | 3860 | 3865 | 3865 | 3860 | 199 |
| 390 | 20240418 | 122300 | 3170440870 | 3865 | 3860 | 3865 | 3845 | 9188 |
| 391 | 20240418 | 122200 | 3135083820 | 3860 | 3850 | 3860 | 3850 | 3928 |
| 392 | 20240418 | 122100 | 3119949030 | 3860 | 3860 | 3860 | 3860 | 0 |
| 393 | 20240418 | 122000 | 3119949030 | 3860 | 3855 | 3860 | 3855 | 58 |
| 394 | 20240418 | 121900 | 3119725175 | 3860 | 3860 | 3860 | 3855 | 638 |
| 395 | 20240418 | 121800 | 3117262785 | 3855 | 3850 | 3855 | 3850 | 788 |
| 396 | 20240418 | 121700 | 3114225795 | 3850 | 3845 | 3860 | 3845 | 291 |
| 397 | 20240418 | 121600 | 3113105575 | 3860 | 3855 | 3860 | 3855 | 3940 |
| 398 | 20240418 | 121500 | 3097915125 | 3850 | 3850 | 3850 | 3850 | 2130 |
| 399 | 20240418 | 121400 | 3089714625 | 3855 | 3850 | 3855 | 3850 | 32 |
| 400 | 20240418 | 121300 | 3089591375 | 3855 | 3850 | 3855 | 3850 | 46 |
| 401 | 20240418 | 121200 | 3089414195 | 3855 | 3855 | 3855 | 3855 | 90 |
| 402 | 20240418 | 121100 | 3089067245 | 3855 | 3850 | 3855 | 3850 | 995 |
| 403 | 20240418 | 121000 | 3085235630 | 3855 | 3855 | 3855 | 3855 | 13 |
| 404 | 20240418 | 120900 | 3085185515 | 3855 | 3850 | 3855 | 3850 | 518 |
| 405 | 20240418 | 120800 | 3083191205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 406 | 20240418 | 120700 | 3083191205 | 3850 | 3845 | 3850 | 3840 | 89 |
| 407 | 20240418 | 120600 | 3082848570 | 3850 | 3850 | 3850 | 3845 | 317 |
| 408 | 20240418 | 120500 | 3081628305 | 3840 | 3840 | 3840 | 3840 | 436 |
| 409 | 20240418 | 120400 | 3079954065 | 3840 | 3840 | 3840 | 3840 | 240 |
| 410 | 20240418 | 120300 | 3079032465 | 3840 | 3840 | 3850 | 3840 | 219 |
| 411 | 20240418 | 120200 | 3078191375 | 3840 | 3840 | 3845 | 3840 | 24 |
| 412 | 20240418 | 120100 | 3078099210 | 3845 | 3845 | 3845 | 3845 | 1 |
| 413 | 20240418 | 120000 | 3078095365 | 3850 | 3835 | 3850 | 3835 | 1704 |
| 414 | 20240418 | 115900 | 3071546550 | 3835 | 3840 | 3840 | 3835 | 139 |
| 415 | 20240418 | 115800 | 3071013360 | 3840 | 3835 | 3840 | 3835 | 401 |
| 416 | 20240418 | 115700 | 3069474520 | 3835 | 3830 | 3835 | 3830 | 904 |
| 417 | 20240418 | 115600 | 3066007845 | 3830 | 3835 | 3835 | 3830 | 4161 |
| 418 | 20240418 | 115500 | 3050054260 | 3835 | 3835 | 3835 | 3835 | 827 |
| 419 | 20240418 | 115400 | 3046882715 | 3835 | 3840 | 3840 | 3835 | 963 |
| 420 | 20240418 | 115300 | 3043188860 | 3840 | 3845 | 3845 | 3840 | 3140 |
| 421 | 20240418 | 115200 | 3031119990 | 3850 | 3865 | 3865 | 3850 | 1230 |
| 422 | 20240418 | 115100 | 3026383535 | 3855 | 3855 | 3855 | 3855 | 3000 |
| 423 | 20240418 | 115000 | 3014818535 | 3850 | 3850 | 3850 | 3850 | 2421 |
| 424 | 20240418 | 114900 | 3005497685 | 3855 | 3855 | 3855 | 3855 | 29 |
| 425 | 20240418 | 114800 | 3005385890 | 3855 | 3855 | 3855 | 3855 | 2088 |
| 426 | 20240418 | 114700 | 2997336650 | 3855 | 3860 | 3860 | 3845 | 9169 |
| 427 | 20240418 | 114600 | 2962027880 | 3855 | 3855 | 3860 | 3855 | 223 |
| 428 | 20240418 | 114500 | 2961168210 | 3865 | 3865 | 3865 | 3865 | 80 |
| 429 | 20240418 | 114400 | 2960859010 | 3865 | 3865 | 3865 | 3860 | 263 |
| 430 | 20240418 | 114300 | 2959842985 | 3870 | 3870 | 3870 | 3850 | 444 |
| 431 | 20240418 | 114200 | 2958129345 | 3870 | 3850 | 3870 | 3850 | 759 |
| 432 | 20240418 | 114100 | 2955196015 | 3855 | 3855 | 3870 | 3855 | 337 |
| 433 | 20240418 | 114000 | 2953896610 | 3850 | 3870 | 3870 | 3850 | 604 |
| 434 | 20240418 | 113900 | 2951569615 | 3870 | 3860 | 3870 | 3850 | 768 |
| 435 | 20240418 | 113800 | 2948608370 | 3875 | 3875 | 3880 | 3860 | 1642 |
| 436 | 20240418 | 113700 | 2942251365 | 3875 | 3860 | 3875 | 3860 | 230 |
| 437 | 20240418 | 113600 | 2941362485 | 3855 | 3860 | 3860 | 3855 | 733 |
| 438 | 20240418 | 113500 | 2938534205 | 3880 | 3865 | 3880 | 3855 | 4091 |
| 439 | 20240418 | 113400 | 2922681310 | 3865 | 3865 | 3865 | 3855 | 159 |
| 440 | 20240418 | 113300 | 2922066995 | 3865 | 3880 | 3890 | 3865 | 15738 |
| 441 | 20240418 | 113200 | 2861014730 | 3885 | 3865 | 3885 | 3865 | 18139 |
| 442 | 20240418 | 113100 | 2790719090 | 3870 | 3870 | 3870 | 3870 | 551 |
| 443 | 20240418 | 113000 | 2788586720 | 3870 | 3870 | 3870 | 3865 | 4948 |
| 444 | 20240418 | 112900 | 2769437995 | 3865 | 3865 | 3865 | 3865 | 1009 |
| 445 | 20240418 | 112800 | 2765538210 | 3865 | 3860 | 3865 | 3860 | 947 |
| 446 | 20240418 | 112700 | 2761878815 | 3860 | 3855 | 3860 | 3855 | 2014 |
| 447 | 20240418 | 112600 | 2754106275 | 3860 | 3860 | 3860 | 3860 | 0 |
| 448 | 20240418 | 112500 | 2754106275 | 3860 | 3860 | 3865 | 3860 | 775 |
| 449 | 20240418 | 112400 | 2751114625 | 3860 | 3860 | 3860 | 3860 | 706 |
| 450 | 20240418 | 112300 | 2748389465 | 3860 | 3860 | 3860 | 3860 | 454 |
| 451 | 20240418 | 112200 | 2746637025 | 3860 | 3870 | 3870 | 3860 | 3762 |
| 452 | 20240418 | 112100 | 2732099290 | 3865 | 3860 | 3865 | 3860 | 1634 |
| 453 | 20240418 | 112000 | 2725784880 | 3860 | 3850 | 3865 | 3850 | 1961 |
| 454 | 20240418 | 111900 | 2718210265 | 3860 | 3850 | 3860 | 3850 | 10126 |
| 455 | 20240418 | 111800 | 2679148870 | 3850 | 3850 | 3855 | 3850 | 753 |
| 456 | 20240418 | 111700 | 2676248905 | 3850 | 3850 | 3850 | 3850 | 90 |
| 457 | 20240418 | 111600 | 2675902405 | 3855 | 3855 | 3855 | 3850 | 483 |
| 458 | 20240418 | 111500 | 2674042440 | 3850 | 3855 | 3855 | 3845 | 200 |
| 459 | 20240418 | 111400 | 2673271640 | 3855 | 3850 | 3860 | 3840 | 4844 |
| 460 | 20240418 | 111300 | 2654610825 | 3835 | 3840 | 3845 | 3835 | 1168 |
| 461 | 20240418 | 111200 | 2650123540 | 3845 | 3835 | 3845 | 3835 | 292 |
| 462 | 20240418 | 111100 | 2649001000 | 3840 | 3830 | 3840 | 3825 | 1750 |
| 463 | 20240418 | 111000 | 2642304230 | 3830 | 3830 | 3840 | 3830 | 1704 |
| 464 | 20240418 | 110900 | 2635774910 | 3850 | 3830 | 3850 | 3830 | 1712 |
| 465 | 20240418 | 110800 | 2629217750 | 3830 | 3845 | 3845 | 3830 | 2822 |
| 466 | 20240418 | 110700 | 2618401565 | 3845 | 3845 | 3845 | 3845 | 1010 |
| 467 | 20240418 | 110600 | 2614518115 | 3845 | 3840 | 3845 | 3840 | 1343 |
| 468 | 20240418 | 110500 | 2609354780 | 3845 | 3845 | 3845 | 3845 | 1 |
| 469 | 20240418 | 110400 | 2609350935 | 3850 | 3845 | 3850 | 3840 | 522 |
| 470 | 20240418 | 110300 | 2607343460 | 3845 | 3840 | 3845 | 3840 | 220 |
| 471 | 20240418 | 110200 | 2606498560 | 3840 | 3850 | 3850 | 3840 | 3017 |
| 472 | 20240418 | 110100 | 2594913240 | 3850 | 3840 | 3850 | 3835 | 1289 |
| 473 | 20240418 | 110000 | 2589958210 | 3845 | 3850 | 3850 | 3845 | 1527 |
| 474 | 20240418 | 105900 | 2584085785 | 3845 | 3850 | 3860 | 3845 | 955 |
| 475 | 20240418 | 105800 | 2580408870 | 3860 | 3845 | 3860 | 3845 | 707 |
| 476 | 20240418 | 105700 | 2577686360 | 3845 | 3845 | 3845 | 3840 | 1092 |
| 477 | 20240418 | 105600 | 2573490785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 478 | 20240418 | 105500 | 2573490785 | 3850 | 3845 | 3855 | 3845 | 239 |
| 479 | 20240418 | 105400 | 2572570780 | 3845 | 3845 | 3845 | 3845 | 10 |
| 480 | 20240418 | 105300 | 2572532330 | 3855 | 3855 | 3855 | 3855 | 0 |
| 481 | 20240418 | 105200 | 2572532330 | 3855 | 3855 | 3855 | 3855 | 1159 |
| 482 | 20240418 | 105100 | 2568064385 | 3855 | 3850 | 3860 | 3835 | 5125 |
| 483 | 20240418 | 105000 | 2548372625 | 3850 | 3845 | 3855 | 3845 | 6588 |
| 484 | 20240418 | 104900 | 2523012015 | 3850 | 3850 | 3850 | 3845 | 4065 |
| 485 | 20240418 | 104800 | 2507375890 | 3845 | 3850 | 3850 | 3845 | 1600 |
| 486 | 20240418 | 104700 | 2501220890 | 3850 | 3860 | 3865 | 3850 | 3499 |
| 487 | 20240418 | 104600 | 2487742410 | 3865 | 3865 | 3865 | 3855 | 5291 |
| 488 | 20240418 | 104500 | 2467312975 | 3865 | 3870 | 3870 | 3865 | 1226 |
| 489 | 20240418 | 104400 | 2462569760 | 3870 | 3875 | 3875 | 3870 | 379 |
| 490 | 20240418 | 104300 | 2461101140 | 3870 | 3870 | 3870 | 3855 | 5807 |
| 491 | 20240418 | 104200 | 2438653725 | 3870 | 3865 | 3870 | 3865 | 5233 |
| 492 | 20240418 | 104100 | 2418403705 | 3865 | 3865 | 3875 | 3865 | 3868 |
| 493 | 20240418 | 104000 | 2403437265 | 3865 | 3870 | 3870 | 3865 | 2599 |
| 494 | 20240418 | 103900 | 2393388115 | 3870 | 3880 | 3885 | 3870 | 1644 |
| 495 | 20240418 | 103800 | 2387020730 | 3885 | 3880 | 3885 | 3870 | 9504 |
| 496 | 20240418 | 103700 | 2350176435 | 3880 | 3870 | 3880 | 3870 | 2628 |
| 497 | 20240418 | 103600 | 2339992935 | 3870 | 3875 | 3880 | 3870 | 2721 |
| 498 | 20240418 | 103500 | 2329450030 | 3880 | 3875 | 3880 | 3875 | 3330 |
| 499 | 20240418 | 103400 | 2316539990 | 3880 | 3875 | 3880 | 3870 | 1341 |
| 500 | 20240418 | 103300 | 2311342615 | 3870 | 3875 | 3875 | 3870 | 1040 |
| 501 | 20240418 | 103200 | 2307317235 | 3870 | 3875 | 3875 | 3865 | 6610 |
| 502 | 20240418 | 103100 | 2281735760 | 3870 | 3860 | 3870 | 3860 | 3392 |
| 503 | 20240418 | 103000 | 2268610740 | 3860 | 3865 | 3865 | 3860 | 469 |
| 504 | 20240418 | 102900 | 2266800095 | 3870 | 3870 | 3870 | 3870 | 496 |
| 505 | 20240418 | 102800 | 2264880575 | 3870 | 3865 | 3870 | 3860 | 3301 |
| 506 | 20240418 | 102700 | 2252119295 | 3865 | 3860 | 3865 | 3860 | 1780 |
| 507 | 20240418 | 102600 | 2245239600 | 3865 | 3855 | 3865 | 3855 | 218 |
| 508 | 20240418 | 102500 | 2244399200 | 3855 | 3855 | 3855 | 3855 | 1149 |
| 509 | 20240418 | 102400 | 2239969805 | 3855 | 3855 | 3860 | 3850 | 4942 |
| 510 | 20240418 | 102300 | 2220913290 | 3860 | 3860 | 3860 | 3855 | 2135 |
| 511 | 20240418 | 102200 | 2212676205 | 3865 | 3865 | 3870 | 3860 | 2095 |
| 512 | 20240418 | 102100 | 2204579045 | 3865 | 3865 | 3870 | 3865 | 1418 |
| 513 | 20240418 | 102000 | 2199097270 | 3870 | 3855 | 3870 | 3855 | 13879 |
| 514 | 20240418 | 101900 | 2145481185 | 3855 | 3855 | 3855 | 3855 | 1858 |
| 515 | 20240418 | 101800 | 2138318595 | 3855 | 3835 | 3855 | 3830 | 10475 |
| 516 | 20240418 | 101700 | 2098063130 | 3835 | 3840 | 3840 | 3835 | 1270 |
| 517 | 20240418 | 101600 | 2093192630 | 3845 | 3845 | 3845 | 3840 | 3264 |
| 518 | 20240418 | 101500 | 2080658695 | 3845 | 3845 | 3845 | 3845 | 358 |
| 519 | 20240418 | 101400 | 2079282185 | 3845 | 3850 | 3850 | 3840 | 1073 |
| 520 | 20240418 | 101300 | 2075156645 | 3850 | 3845 | 3850 | 3845 | 1751 |
| 521 | 20240418 | 101200 | 2068416050 | 3845 | 3850 | 3850 | 3845 | 704 |
| 522 | 20240418 | 101100 | 2065708565 | 3850 | 3855 | 3855 | 3845 | 413 |
| 523 | 20240418 | 101000 | 2064118400 | 3855 | 3850 | 3855 | 3850 | 1454 |
| 524 | 20240418 | 100900 | 2058516960 | 3850 | 3855 | 3860 | 3850 | 2736 |
| 525 | 20240418 | 100800 | 2047969775 | 3840 | 3840 | 3860 | 3835 | 9219 |
| 526 | 20240418 | 100700 | 2012474295 | 3840 | 3840 | 3840 | 3840 | 2799 |
| 527 | 20240418 | 100600 | 2001726135 | 3845 | 3840 | 3850 | 3840 | 431 |
| 528 | 20240418 | 100500 | 2000070965 | 3850 | 3850 | 3850 | 3840 | 3879 |
| 529 | 20240418 | 100400 | 1985147005 | 3850 | 3845 | 3850 | 3840 | 5638 |
| 530 | 20240418 | 100300 | 1963477800 | 3845 | 3835 | 3845 | 3835 | 8262 |
| 531 | 20240418 | 100200 | 1931737855 | 3840 | 3830 | 3840 | 3830 | 2005 |
| 532 | 20240418 | 100100 | 1924043765 | 3830 | 3820 | 3830 | 3815 | 4308 |
| 533 | 20240418 | 100000 | 1907556735 | 3820 | 3810 | 3830 | 3810 | 520 |
| 534 | 20240418 | 095900 | 1905574460 | 3810 | 3825 | 3825 | 3810 | 3290 |
| 535 | 20240418 | 095800 | 1893029260 | 3825 | 3825 | 3830 | 3820 | 4111 |
| 536 | 20240418 | 095700 | 1877296580 | 3825 | 3825 | 3825 | 3820 | 67 |
| 537 | 20240418 | 095600 | 1877040375 | 3825 | 3825 | 3825 | 3820 | 828 |
| 538 | 20240418 | 095500 | 1873877215 | 3825 | 3825 | 3830 | 3825 | 812 |
| 539 | 20240418 | 095400 | 1870769630 | 3825 | 3830 | 3835 | 3820 | 2504 |
| 540 | 20240418 | 095300 | 1861192460 | 3835 | 3830 | 3835 | 3830 | 6830 |
| 541 | 20240418 | 095200 | 1835018230 | 3830 | 3825 | 3835 | 3825 | 1008 |
| 542 | 20240418 | 095100 | 1831157090 | 3825 | 3810 | 3825 | 3800 | 8695 |
| 543 | 20240418 | 095000 | 1798000135 | 3815 | 3815 | 3820 | 3815 | 2496 |
| 544 | 20240418 | 094900 | 1788475385 | 3815 | 3815 | 3825 | 3815 | 845 |
| 545 | 20240418 | 094800 | 1785247370 | 3815 | 3830 | 3835 | 3810 | 3140 |
| 546 | 20240418 | 094700 | 1773242535 | 3835 | 3825 | 3835 | 3825 | 9835 |
| 547 | 20240418 | 094600 | 1735528265 | 3825 | 3825 | 3830 | 3810 | 26051 |
| 548 | 20240418 | 094500 | 1636189555 | 3830 | 3850 | 3850 | 3830 | 6265 |
| 549 | 20240418 | 094400 | 1612121770 | 3845 | 3830 | 3850 | 3830 | 14997 |
| 550 | 20240418 | 094300 | 1554584425 | 3830 | 3825 | 3835 | 3815 | 5253 |
| 551 | 20240418 | 094200 | 1534480910 | 3815 | 3825 | 3835 | 3815 | 3046 |
| 552 | 20240418 | 094100 | 1522836265 | 3825 | 3835 | 3840 | 3825 | 5958 |
| 553 | 20240418 | 094000 | 1499992140 | 3835 | 3830 | 3835 | 3820 | 7548 |
| 554 | 20240418 | 093900 | 1471103765 | 3830 | 3835 | 3840 | 3825 | 4500 |
| 555 | 20240418 | 093800 | 1453874210 | 3835 | 3835 | 3840 | 3830 | 9443 |
| 556 | 20240418 | 093700 | 1417626425 | 3835 | 3820 | 3845 | 3820 | 14688 |
| 557 | 20240418 | 093600 | 1361363480 | 3820 | 3815 | 3830 | 3810 | 7091 |
| 558 | 20240418 | 093500 | 1334259440 | 3815 | 3800 | 3815 | 3790 | 2449 |
| 559 | 20240418 | 093400 | 1324942850 | 3820 | 3820 | 3825 | 3775 | 11216 |
| 560 | 20240418 | 093300 | 1282286445 | 3830 | 3815 | 3830 | 3805 | 9804 |
| 561 | 20240418 | 093200 | 1244866875 | 3815 | 3815 | 3820 | 3800 | 8730 |
| 562 | 20240418 | 093100 | 1211625410 | 3810 | 3820 | 3830 | 3805 | 11511 |
| 563 | 20240418 | 093000 | 1167687910 | 3805 | 3820 | 3820 | 3800 | 11910 |
| 564 | 20240418 | 092900 | 1122308265 | 3815 | 3800 | 3815 | 3800 | 11726 |
| 565 | 20240418 | 092800 | 1077677340 | 3800 | 3795 | 3805 | 3785 | 13486 |
| 566 | 20240418 | 092700 | 1026473060 | 3790 | 3780 | 3790 | 3780 | 13600 |
| 567 | 20240418 | 092600 | 975008260 | 3780 | 3765 | 3780 | 3765 | 9889 |
| 568 | 20240418 | 092500 | 937704015 | 3765 | 3755 | 3765 | 3750 | 9724 |
| 569 | 20240418 | 092400 | 901188170 | 3755 | 3755 | 3765 | 3745 | 17300 |
| 570 | 20240418 | 092300 | 836295220 | 3755 | 3760 | 3775 | 3745 | 32014 |
| 571 | 20240418 | 092200 | 715908630 | 3755 | 3735 | 3760 | 3730 | 18249 |
| 572 | 20240418 | 092100 | 647479810 | 3735 | 3735 | 3740 | 3725 | 7637 |
| 573 | 20240418 | 092000 | 618966895 | 3735 | 3730 | 3750 | 3730 | 11918 |
| 574 | 20240418 | 091900 | 574391000 | 3740 | 3725 | 3740 | 3720 | 6530 |
| 575 | 20240418 | 091800 | 549992965 | 3720 | 3730 | 3735 | 3720 | 2084 |
| 576 | 20240418 | 091700 | 542224990 | 3740 | 3745 | 3750 | 3725 | 2945 |
| 577 | 20240418 | 091600 | 531205890 | 3745 | 3710 | 3755 | 3710 | 13723 |
| 578 | 20240418 | 091500 | 479913625 | 3715 | 3715 | 3715 | 3715 | 127 |
| 579 | 20240418 | 091400 | 479441820 | 3710 | 3725 | 3725 | 3710 | 8091 |
| 580 | 20240418 | 091300 | 449353005 | 3725 | 3720 | 3730 | 3715 | 4443 |
| 581 | 20240418 | 091200 | 432821065 | 3730 | 3720 | 3730 | 3720 | 4641 |
| 582 | 20240418 | 091100 | 415535275 | 3730 | 3705 | 3730 | 3705 | 6791 |
| 583 | 20240418 | 091000 | 390303385 | 3705 | 3665 | 3705 | 3660 | 12174 |
| 584 | 20240418 | 090900 | 345308445 | 3660 | 3675 | 3690 | 3660 | 2048 |
| 585 | 20240418 | 090800 | 337769090 | 3675 | 3680 | 3680 | 3675 | 306 |
| 586 | 20240418 | 090700 | 336643960 | 3680 | 3650 | 3690 | 3650 | 6988 |
| 587 | 20240418 | 090600 | 310958545 | 3655 | 3675 | 3675 | 3655 | 7801 |
| 588 | 20240418 | 090500 | 282394675 | 3680 | 3630 | 3690 | 3630 | 22803 |
| 589 | 20240418 | 090400 | 198825635 | 3630 | 3640 | 3650 | 3605 | 6066 |
| 590 | 20240418 | 090300 | 176850525 | 3640 | 3660 | 3660 | 3620 | 10259 |
| 591 | 20240418 | 090200 | 139562405 | 3660 | 3680 | 3680 | 3640 | 14164 |
| 592 | 20240418 | 090100 | 87865810 | 3690 | 3690 | 3690 | 3690 | 943 |
| 593 | 20240418 | 090000 | 84386140 | 3690 | 3650 | 3720 | 3650 | 22897 |